date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2009-03-26 09:30:00,47.47,47.77,47.22,47.27,204500.0,36.2437,36.4727,36.0528,36.091,204500.0
2009-03-26 10:00:00,47.27,47.47,47.09,47.19,83400.0,36.091,36.2437,35.9536,36.0299,83400.0
2009-03-26 10:30:00,47.17,47.5,47.1,47.37,78800.0,36.0146,36.2666,35.9612,36.1673,78800.0
2009-03-26 11:00:00,47.34,47.59,47.32,47.42,63500.0,36.1444,36.3353,36.1292,36.2055,63500.0
2009-03-26 11:30:00,47.4,47.66,47.38,47.52,63400.0,36.1902,36.3888,36.175,36.2819,63400.0
2009-03-26 12:00:00,47.52,47.77,47.48,47.76,127800.0,36.2819,36.4727,36.2513,36.4651,127800.0
2009-03-26 12:30:00,47.77,47.77,47.44,47.54,38100.0,36.4727,36.4727,36.2208,36.2971,38100.0
2009-03-26 13:00:00,47.48,48.14,47.48,48.0,81800.0,36.2513,36.7552,36.2513,36.6483,81800.0
2009-03-26 13:30:00,48.02,48.07,47.81,47.92,36900.0,36.6636,36.7018,36.5033,36.5873,36900.0
2009-03-26 14:00:00,47.87,48.09,47.77,47.78,53100.0,36.5491,36.7171,36.4727,36.4804,53100.0
2009-03-26 14:30:00,47.78,47.86,47.48,47.48,108100.0,36.4804,36.5415,36.2513,36.2513,108100.0
2009-03-26 15:00:00,47.5,47.95,47.5,47.93,137500.0,36.2666,36.6102,36.2666,36.5949,137500.0
2009-03-26 15:30:00,47.92,48.17,47.82,48.16,278500.0,36.5873,36.7781,36.5109,36.7705,278500.0
2009-03-27 09:30:00,47.53,47.54,47.27,47.39,116900.0,36.2895,36.2971,36.091,36.1826,116900.0
2009-03-27 10:00:00,47.44,47.48,47.15,47.37,37100.0,36.2208,36.2513,35.9994,36.1673,37100.0
2009-03-27 10:30:00,47.4,47.61,47.3,47.5,59000.0,36.1902,36.3506,36.1139,36.2666,59000.0
2009-03-27 11:00:00,47.5,47.7,47.44,47.57,20000.0,36.2666,36.4193,36.2208,36.32,20000.0
2009-03-27 11:30:00,47.57,47.7,47.5,47.55,222400.0,36.32,36.4193,36.2666,36.3048,222400.0
2009-03-27 12:00:00,47.55,47.68,47.42,47.44,88500.0,36.3048,36.404,36.2055,36.2208,88500.0
2009-03-27 12:30:00,47.43,47.54,47.28,47.29,83100.0,36.2131,36.2971,36.0986,36.1063,83100.0
2009-03-27 13:00:00,47.29,47.33,47.17,47.3,87900.0,36.1063,36.1368,36.0146,36.1139,87900.0
2009-03-27 13:30:00,47.31,47.5,46.99,47.07,140600.0,36.1215,36.2666,35.8772,35.9383,140600.0
2009-03-27 14:00:00,47.13,47.4,47.0,47.3,156700.0,35.9841,36.1902,35.8848,36.1139,156700.0
2009-03-27 14:30:00,47.32,47.36,47.11,47.36,127800.0,36.1292,36.1597,35.9688,36.1597,127800.0
2009-03-27 15:00:00,47.39,47.57,47.21,47.26,141100.0,36.1826,36.32,36.0452,36.0834,141100.0
2009-03-27 15:30:00,47.24,47.35,46.99,47.09,324500.0,36.0681,36.1521,35.8772,35.9536,324500.0
2009-03-30 09:30:00,46.08,46.17,45.57,45.73,482000.0,35.1824,35.2511,34.793,34.9152,482000.0
2009-03-30 10:00:00,45.7,45.82,45.62,45.68,34800.0,34.8923,34.9839,34.8312,34.877,34800.0
2009-03-30 10:30:00,45.54,45.54,45.35,45.46,49200.0,34.7701,34.7701,34.6251,34.709,49200.0
2009-03-30 11:00:00,45.47,45.62,45.28,45.41,83500.0,34.7167,34.8312,34.5716,34.6709,83500.0
2009-03-30 11:30:00,45.33,45.46,45.26,45.45,39800.0,34.6098,34.709,34.5563,34.7014,39800.0
2009-03-30 12:00:00,45.46,45.62,45.38,45.57,154600.0,34.709,34.8312,34.648,34.793,154600.0
2009-03-30 12:30:00,45.57,45.62,45.38,45.4,126000.0,34.793,34.8312,34.648,34.6632,126000.0
2009-03-30 13:00:00,45.4,45.54,45.33,45.5,125900.0,34.6632,34.7701,34.6098,34.7396,125900.0
2009-03-30 13:30:00,45.48,45.54,45.19,45.21,162200.0,34.7243,34.7701,34.5029,34.5182,162200.0
2009-03-30 14:00:00,45.21,45.49,45.17,45.29,200400.0,34.5182,34.7319,34.4876,34.5792,200400.0
2009-03-30 14:30:00,45.29,45.34,45.05,45.06,414100.0,34.5792,34.6174,34.396,34.4036,414100.0
2009-03-30 15:00:00,45.05,45.45,45.05,45.3,460500.0,34.396,34.7014,34.396,34.5869,460500.0
2009-03-30 15:30:00,45.3,45.58,45.22,45.5,301000.0,34.5869,34.8007,34.5258,34.7396,301000.0
2009-03-31 09:30:00,45.98,46.07,45.71,45.82,53400.0,35.1061,35.1748,34.8999,34.9839,53400.0
2009-03-31 10:00:00,45.76,45.98,45.68,45.95,602000.0,34.9381,35.1061,34.877,35.0832,602000.0
2009-03-31 10:30:00,45.99,46.11,45.86,45.92,414300.0,35.1137,35.2053,35.0144,35.0603,414300.0
2009-03-31 11:00:00,45.93,46.18,45.93,46.13,244200.0,35.0679,35.2588,35.0679,35.2206,244200.0
2009-03-31 11:30:00,46.13,46.2,46.0,46.12,95900.0,35.2206,35.274,35.1213,35.213,95900.0
2009-03-31 12:00:00,46.11,46.12,45.95,45.99,67900.0,35.2053,35.213,35.0832,35.1137,67900.0
2009-03-31 12:30:00,45.98,46.2,45.95,46.19,89200.0,35.1061,35.274,35.0832,35.2664,89200.0
2009-03-31 13:00:00,46.19,46.4,46.18,46.35,88500.0,35.2664,35.4267,35.2588,35.3886,88500.0
2009-03-31 13:30:00,46.34,46.46,46.33,46.45,104600.0,35.3809,35.4725,35.3733,35.4649,104600.0
2009-03-31 14:00:00,46.47,46.63,46.44,46.56,111600.0,35.4802,35.6023,35.4573,35.5489,111600.0
2009-03-31 14:30:00,46.57,46.85,46.57,46.7,109400.0,35.5565,35.7703,35.5565,35.6558,109400.0
2009-03-31 15:00:00,46.7,46.71,46.51,46.7,139800.0,35.6558,35.6634,35.5107,35.6558,139800.0
2009-03-31 15:30:00,46.69,46.69,45.88,45.88,305600.0,35.6482,35.6482,35.0297,35.0297,305600.0
2009-03-31 16:00:00,45.88,45.88,45.88,45.88,0.0,35.0297,35.0297,35.0297,35.0297,0.0
2009-04-01 09:30:00,45.36,45.54,45.21,45.54,132300.0,34.6327,34.7701,34.5182,34.7701,132300.0
2009-04-01 10:00:00,45.58,46.23,45.58,46.1,78200.0,34.8007,35.2969,34.8007,35.1977,78200.0
2009-04-01 10:30:00,46.08,46.43,46.0,46.29,100200.0,35.1824,35.4496,35.1213,35.3427,100200.0
2009-04-01 11:00:00,46.32,46.41,46.15,46.35,75800.0,35.3657,35.4344,35.2359,35.3886,75800.0
2009-04-01 11:30:00,46.38,46.56,46.34,46.51,39900.0,35.4115,35.5489,35.3809,35.5107,39900.0
2009-04-01 12:00:00,46.53,46.74,46.52,46.59,59100.0,35.526,35.6863,35.5184,35.5718,59100.0
2009-04-01 12:30:00,46.59,46.66,46.41,46.42,33700.0,35.5718,35.6252,35.4344,35.442,33700.0
2009-04-01 13:00:00,46.43,46.57,46.33,46.54,54900.0,35.4496,35.5565,35.3733,35.5336,54900.0
2009-04-01 13:30:00,46.53,46.79,46.43,46.76,57300.0,35.526,35.7245,35.4496,35.7016,57300.0
2009-04-01 14:00:00,46.77,46.93,46.71,46.77,102100.0,35.7092,35.8314,35.6634,35.7092,102100.0
2009-04-01 14:30:00,46.78,46.91,46.67,46.79,110800.0,35.7169,35.8161,35.6329,35.7245,110800.0
2009-04-01 15:00:00,46.8,46.8,46.3,46.57,162300.0,35.7321,35.7321,35.3504,35.5565,162300.0
2009-04-01 15:30:00,46.58,47.02,46.47,46.82,101900.0,35.5642,35.9001,35.4802,35.7474,101900.0
2009-04-02 09:30:00,48.01,48.22,47.83,48.2,131300.0,36.656,36.8163,36.5186,36.801,131300.0
2009-04-02 10:00:00,48.22,48.36,48.05,48.05,60100.0,36.8163,36.9232,36.6865,36.6865,60100.0
2009-04-02 10:30:00,48.06,48.44,48.04,48.44,63500.0,36.6942,36.9843,36.6789,36.9843,63500.0
2009-04-02 11:00:00,48.46,48.76,48.42,48.73,107600.0,36.9996,37.2286,36.969,37.2057,107600.0
2009-04-02 11:30:00,48.74,48.74,48.53,48.67,118500.0,37.2133,37.2133,37.053,37.1599,118500.0
2009-04-02 12:00:00,48.67,48.98,48.56,48.9,115800.0,37.1599,37.3966,37.0759,37.3355,115800.0
2009-04-02 12:30:00,48.92,48.99,48.79,48.79,54500.0,37.3508,37.4042,37.2515,37.2515,54500.0
2009-04-02 13:00:00,48.77,48.8,48.53,48.56,133900.0,37.2362,37.2592,37.053,37.0759,133900.0
2009-04-02 13:30:00,48.55,48.65,48.39,48.47,170800.0,37.0683,37.1446,36.9461,37.0072,170800.0
2009-04-02 14:00:00,48.47,48.73,48.46,48.72,431000.0,37.0072,37.2057,36.9996,37.1981,431000.0
2009-04-02 14:30:00,48.73,48.95,48.65,48.72,291800.0,37.2057,37.3737,37.1446,37.1981,291800.0
2009-04-02 15:00:00,48.71,48.82,48.5,48.65,1510900.0,37.1904,37.2744,37.0301,37.1446,1510900.0
2009-04-02 15:30:00,48.65,48.72,48.13,48.34,964800.0,37.1446,37.1981,36.7476,36.9079,964800.0
2009-04-03 09:30:00,48.41,48.51,48.16,48.31,208200.0,36.9614,37.0377,36.7705,36.885,208200.0
2009-04-03 10:00:00,48.33,48.33,48.04,48.19,68500.0,36.9003,36.9003,36.6789,36.7934,68500.0
2009-04-03 10:30:00,48.18,48.2,47.91,48.05,53800.0,36.7858,36.801,36.5796,36.6865,53800.0
2009-04-03 11:00:00,48.06,48.14,47.95,48.07,161900.0,36.6942,36.7552,36.6102,36.7018,161900.0
2009-04-03 11:30:00,48.1,48.33,48.06,48.32,33100.0,36.7247,36.9003,36.6942,36.8927,33100.0
2009-04-03 12:00:00,48.32,48.52,48.29,48.52,73300.0,36.8927,37.0454,36.8698,37.0454,73300.0
2009-04-03 12:30:00,48.49,48.55,48.34,48.38,39500.0,37.0225,37.0683,36.9079,36.9385,39500.0
2009-04-03 13:00:00,48.4,48.47,48.27,48.44,41100.0,36.9537,37.0072,36.8545,36.9843,41100.0
2009-04-03 13:30:00,48.46,48.57,48.29,48.55,51600.0,36.9996,37.0835,36.8698,37.0683,51600.0
2009-04-03 14:00:00,48.59,48.78,48.46,48.77,90200.0,37.0988,37.2439,36.9996,37.2362,90200.0
2009-04-03 14:30:00,48.77,48.81,48.58,48.71,68600.0,37.2362,37.2668,37.0912,37.1904,68600.0
2009-04-03 15:00:00,48.72,48.73,48.4,48.44,136200.0,37.1981,37.2057,36.9537,36.9843,136200.0
2009-04-03 15:30:00,48.44,48.91,48.34,48.89,275600.0,36.9843,37.3431,36.9079,37.3279,275600.0
2009-04-06 09:30:00,48.37,48.42,48.05,48.22,63700.0,36.9308,36.969,36.6865,36.8163,63700.0
2009-04-06 10:00:00,48.21,48.43,48.02,48.02,57100.0,36.8087,36.9767,36.6636,36.6636,57100.0
2009-04-06 10:30:00,48.02,48.17,47.98,48.1,14600.0,36.6636,36.7781,36.6331,36.7247,14600.0
2009-04-06 11:00:00,48.06,48.08,47.89,48.02,53900.0,36.6942,36.7094,36.5644,36.6636,53900.0
2009-04-06 11:30:00,48.02,48.09,47.77,47.83,51200.0,36.6636,36.7171,36.4727,36.5186,51200.0
2009-04-06 12:00:00,47.84,47.89,47.7,47.75,40900.0,36.5262,36.5644,36.4193,36.4575,40900.0
2009-04-06 12:30:00,47.75,47.91,47.7,47.91,96900.0,36.4575,36.5796,36.4193,36.5796,96900.0
2009-04-06 13:00:00,47.94,48.01,47.85,47.85,78700.0,36.6025,36.656,36.5338,36.5338,78700.0
2009-04-06 13:30:00,47.85,48.08,47.77,48.03,56600.0,36.5338,36.7094,36.4727,36.6713,56600.0
2009-04-06 14:00:00,48.03,48.13,47.94,48.07,62700.0,36.6713,36.7476,36.6025,36.7018,62700.0
2009-04-06 14:30:00,48.09,48.22,47.89,48.13,276800.0,36.7171,36.8163,36.5644,36.7476,276800.0
2009-04-06 15:00:00,48.11,48.29,47.98,48.16,104300.0,36.7323,36.8698,36.6331,36.7705,104300.0
2009-04-06 15:30:00,48.2,48.53,48.1,48.37,229200.0,36.801,37.053,36.7247,36.9308,229200.0
2009-04-07 09:30:00,47.66,47.66,47.33,47.49,75700.0,36.3888,36.3888,36.1368,36.259,75700.0
2009-04-07 10:00:00,47.48,47.64,47.39,47.64,24500.0,36.2513,36.3735,36.1826,36.3735,24500.0
2009-04-07 10:30:00,47.63,47.88,47.63,47.76,44600.0,36.3658,36.5567,36.3658,36.4651,44600.0
2009-04-07 11:00:00,47.71,47.83,47.65,47.7,26400.0,36.4269,36.5186,36.3811,36.4193,26400.0
2009-04-07 11:30:00,47.69,47.8,47.55,47.58,41100.0,36.4117,36.4956,36.3048,36.3277,41100.0
2009-04-07 12:00:00,47.59,47.75,47.54,47.57,63300.0,36.3353,36.4575,36.2971,36.32,63300.0
2009-04-07 12:30:00,47.56,47.68,47.52,47.65,92600.0,36.3124,36.404,36.2819,36.3811,92600.0
2009-04-07 13:00:00,47.67,47.67,47.32,47.35,39600.0,36.3964,36.3964,36.1292,36.1521,39600.0
2009-04-07 13:30:00,47.29,47.38,47.23,47.35,26500.0,36.1063,36.175,36.0604,36.1521,26500.0
2009-04-07 14:00:00,47.33,47.39,47.21,47.32,60000.0,36.1368,36.1826,36.0452,36.1292,60000.0
2009-04-07 14:30:00,47.32,47.37,47.18,47.37,47700.0,36.1292,36.1673,36.0223,36.1673,47700.0
2009-04-07 15:00:00,47.34,47.56,47.24,47.37,38300.0,36.1444,36.3124,36.0681,36.1673,38300.0
2009-04-07 15:30:00,47.37,47.65,47.15,47.15,287800.0,36.1673,36.3811,35.9994,35.9994,287800.0
2009-04-07 16:00:00,47.17,47.18,47.16,47.18,25100.0,36.0146,36.0223,36.007,36.0223,25100.0
2009-04-08 09:30:00,47.46,47.78,47.43,47.6,78400.0,36.2361,36.4804,36.2131,36.3429,78400.0
2009-04-08 10:00:00,47.57,47.6,47.2,47.26,33500.0,36.32,36.3429,36.0375,36.0834,33500.0
2009-04-08 10:30:00,47.26,47.4,47.19,47.4,50700.0,36.0834,36.1902,36.0299,36.1902,50700.0
2009-04-08 11:00:00,47.44,47.62,47.44,47.57,32200.0,36.2208,36.3582,36.2208,36.32,32200.0
2009-04-08 11:30:00,47.52,47.74,47.48,47.63,30600.0,36.2819,36.4498,36.2513,36.3658,30600.0
2009-04-08 12:00:00,47.64,47.77,47.55,47.72,20600.0,36.3735,36.4727,36.3048,36.4346,20600.0
2009-04-08 12:30:00,47.71,48.0,47.65,47.92,46700.0,36.4269,36.6483,36.3811,36.5873,46700.0
2009-04-08 13:00:00,47.91,47.92,47.8,47.86,24200.0,36.5796,36.5873,36.4956,36.5415,24200.0
2009-04-08 13:30:00,47.88,47.91,47.76,47.81,52700.0,36.5567,36.5796,36.4651,36.5033,52700.0
2009-04-08 14:00:00,47.82,47.83,47.47,47.56,61800.0,36.5109,36.5186,36.2437,36.3124,61800.0
2009-04-08 14:30:00,47.58,47.68,47.39,47.48,163500.0,36.3277,36.404,36.1826,36.2513,163500.0
2009-04-08 15:00:00,47.48,47.54,47.24,47.43,168500.0,36.2513,36.2971,36.0681,36.2131,168500.0
2009-04-08 15:30:00,47.46,47.84,47.45,47.81,286200.0,36.2361,36.5262,36.2284,36.5033,286200.0
2009-04-09 09:30:00,49.04,49.3,48.86,49.29,162000.0,37.4424,37.6409,37.305,37.6333,162000.0
2009-04-09 10:00:00,49.3,49.37,49.24,49.27,59700.0,37.6409,37.6944,37.5951,37.618,59700.0
2009-04-09 10:30:00,49.28,49.34,49.15,49.17,59200.0,37.6256,37.6714,37.5264,37.5416,59200.0
2009-04-09 11:00:00,49.19,49.27,49.09,49.1,30800.0,37.5569,37.618,37.4806,37.4882,30800.0
2009-04-09 11:30:00,49.11,49.17,48.98,49.17,81500.0,37.4958,37.5416,37.3966,37.5416,81500.0
2009-04-09 12:00:00,49.17,49.21,49.06,49.2,59200.0,37.5416,37.5722,37.4577,37.5646,59200.0
2009-04-09 12:30:00,49.21,49.26,49.18,49.21,34800.0,37.5722,37.6104,37.5493,37.5722,34800.0
2009-04-09 13:00:00,49.2,49.37,49.18,49.27,44200.0,37.5646,37.6944,37.5493,37.618,44200.0
2009-04-09 13:30:00,49.27,49.38,49.23,49.38,36900.0,37.618,37.702,37.5875,37.702,36900.0
2009-04-09 14:00:00,49.37,49.41,49.18,49.3,168500.0,37.6944,37.7249,37.5493,37.6409,168500.0
2009-04-09 14:30:00,49.31,49.61,49.31,49.51,137900.0,37.6485,37.8776,37.6485,37.8012,137900.0
2009-04-09 15:00:00,49.5,49.56,49.4,49.5,83800.0,37.7936,37.8394,37.7173,37.7936,83800.0
2009-04-09 15:30:00,49.52,49.75,49.44,49.75,300800.0,37.8089,37.9845,37.7478,37.9845,300800.0
2009-04-13 09:30:00,49.25,49.34,49.06,49.12,56500.0,37.6027,37.6714,37.4577,37.5035,56500.0
2009-04-13 10:00:00,49.1,49.56,49.1,49.47,42800.0,37.4882,37.8394,37.4882,37.7707,42800.0
2009-04-13 10:30:00,49.46,49.48,49.28,49.32,53000.0,37.7631,37.7783,37.6256,37.6562,53000.0
2009-04-13 11:00:00,49.21,49.39,49.14,49.34,80400.0,37.5722,37.7096,37.5187,37.6714,80400.0
2009-04-13 11:30:00,49.32,49.35,49.13,49.22,91000.0,37.6562,37.6791,37.5111,37.5798,91000.0
2009-04-13 12:00:00,49.24,49.4,49.24,49.34,23700.0,37.5951,37.7173,37.5951,37.6714,23700.0
2009-04-13 12:30:00,49.36,49.54,49.36,49.52,79900.0,37.6867,37.8241,37.6867,37.8089,79900.0
2009-04-13 13:00:00,49.5,49.68,49.38,49.6,64200.0,37.7936,37.931,37.702,37.87,64200.0
2009-04-13 13:30:00,49.62,49.76,49.61,49.73,51700.0,37.8852,37.9921,37.8776,37.9692,51700.0
2009-04-13 14:00:00,49.76,49.79,49.57,49.64,97400.0,37.9921,38.015,37.8471,37.9005,97400.0
2009-04-13 14:30:00,49.64,49.77,49.6,49.61,64300.0,37.9005,37.9998,37.87,37.8776,64300.0
2009-04-13 15:00:00,49.6,50.02,49.52,49.97,57800.0,37.87,38.1906,37.8089,38.1525,57800.0
2009-04-13 15:30:00,49.98,50.18,49.82,49.84,165200.0,38.1601,38.3128,38.0379,38.0532,165200.0
2009-04-14 09:30:00,49.36,49.39,49.03,49.34,80200.0,37.6867,37.7096,37.4348,37.6714,80200.0
2009-04-14 10:00:00,49.31,49.51,49.28,49.51,69500.0,37.6485,37.8012,37.6256,37.8012,69500.0
2009-04-14 10:30:00,49.52,49.76,49.52,49.61,65100.0,37.8089,37.9921,37.8089,37.8776,65100.0
2009-04-14 11:00:00,49.61,49.67,49.34,49.35,46700.0,37.8776,37.9234,37.6714,37.6791,46700.0
2009-04-14 11:30:00,49.33,49.51,49.33,49.37,38400.0,37.6638,37.8012,37.6638,37.6944,38400.0
2009-04-14 12:00:00,49.33,49.36,49.13,49.26,40000.0,37.6638,37.6867,37.5111,37.6104,40000.0
2009-04-14 12:30:00,49.27,49.31,48.78,48.85,49200.0,37.618,37.6485,37.2439,37.2973,49200.0
2009-04-14 13:00:00,48.88,48.94,48.76,48.93,45900.0,37.3202,37.366,37.2286,37.3584,45900.0
2009-04-14 13:30:00,48.92,48.98,48.81,48.93,69400.0,37.3508,37.3966,37.2668,37.3584,69400.0
2009-04-14 14:00:00,48.93,49.1,48.78,49.07,181400.0,37.3584,37.4882,37.2439,37.4653,181400.0
2009-04-14 14:30:00,49.1,49.13,48.9,49.13,121200.0,37.4882,37.5111,37.3355,37.5111,121200.0
2009-04-14 15:00:00,49.14,49.25,49.01,49.08,91800.0,37.5187,37.6027,37.4195,37.4729,91800.0
2009-04-14 15:30:00,49.08,49.14,48.81,48.88,183200.0,37.4729,37.5187,37.2668,37.3202,183200.0
2009-04-14 16:00:00,48.92,48.92,48.92,48.92,300.0,37.3508,37.3508,37.3508,37.3508,300.0
2009-04-15 09:30:00,48.59,48.88,48.48,48.86,107300.0,37.0988,37.3202,37.0148,37.305,107300.0
2009-04-15 10:00:00,48.83,49.07,48.81,48.97,147000.0,37.2821,37.4653,37.2668,37.3889,147000.0
2009-04-15 10:30:00,48.95,48.96,48.69,48.72,134700.0,37.3737,37.3813,37.1752,37.1981,134700.0
2009-04-15 11:00:00,48.71,48.79,48.6,48.75,112100.0,37.1904,37.2515,37.1065,37.221,112100.0
2009-04-15 11:30:00,48.73,48.99,48.73,48.95,77500.0,37.2057,37.4042,37.2057,37.3737,77500.0
2009-04-15 12:00:00,48.95,49.03,48.89,48.92,61000.0,37.3737,37.4348,37.3279,37.3508,61000.0
2009-04-15 12:30:00,48.92,49.14,48.9,49.12,55500.0,37.3508,37.5187,37.3355,37.5035,55500.0
2009-04-15 13:00:00,49.13,49.19,48.96,49.01,74600.0,37.5111,37.5569,37.3813,37.4195,74600.0
2009-04-15 13:30:00,49.01,49.07,48.81,48.87,62400.0,37.4195,37.4653,37.2668,37.3126,62400.0
2009-04-15 14:00:00,48.9,49.07,48.68,48.72,50800.0,37.3355,37.4653,37.1675,37.1981,50800.0
2009-04-15 14:30:00,48.68,48.78,48.61,48.69,82800.0,37.1675,37.2439,37.1141,37.1752,82800.0
2009-04-15 15:00:00,48.68,49.04,48.68,48.98,108500.0,37.1675,37.4424,37.1675,37.3966,108500.0
2009-04-15 15:30:00,48.98,49.5,48.94,49.41,206900.0,37.3966,37.7936,37.366,37.7249,206900.0
2009-04-16 09:30:00,49.83,49.88,49.36,49.57,79000.0,38.0456,38.0837,37.6867,37.8471,79000.0
2009-04-16 10:00:00,49.56,49.63,49.31,49.5,48300.0,37.8394,37.8929,37.6485,37.7936,48300.0
2009-04-16 10:30:00,49.57,49.57,49.19,49.27,46000.0,37.8471,37.8471,37.5569,37.618,46000.0
2009-04-16 11:00:00,49.3,49.44,49.27,49.44,73000.0,37.6409,37.7478,37.618,37.7478,73000.0
2009-04-16 11:30:00,49.44,49.65,49.42,49.59,127400.0,37.7478,37.9081,37.7325,37.8623,127400.0
2009-04-16 12:00:00,49.59,49.7,49.52,49.55,115100.0,37.8623,37.9463,37.8089,37.8318,115100.0
2009-04-16 12:30:00,49.56,49.83,49.55,49.77,59100.0,37.8394,38.0456,37.8318,37.9998,59100.0
2009-04-16 13:00:00,49.75,49.86,49.69,49.8,84200.0,37.9845,38.0685,37.9387,38.0227,84200.0
2009-04-16 13:30:00,49.81,49.81,49.56,49.73,84500.0,38.0303,38.0303,37.8394,37.9692,84500.0
2009-04-16 14:00:00,49.74,50.01,49.74,50.01,96400.0,37.9768,38.183,37.9768,38.183,96400.0
2009-04-16 14:30:00,50.01,50.41,49.99,50.34,179500.0,38.183,38.4884,38.1677,38.435,179500.0
2009-04-16 15:00:00,50.35,50.6,50.26,50.44,181800.0,38.4426,38.6335,38.3739,38.5113,181800.0
2009-04-16 15:30:00,50.46,50.6,50.24,50.31,222300.0,38.5266,38.6335,38.3586,38.412,222300.0
2009-04-17 09:30:00,50.45,50.5,50.12,50.29,127700.0,38.5189,38.5571,38.267,38.3968,127700.0
2009-04-17 10:00:00,50.3,50.44,50.22,50.27,129400.0,38.4044,38.5113,38.3433,38.3815,129400.0
2009-04-17 10:30:00,50.26,50.26,50.04,50.17,82500.0,38.3739,38.3739,38.2059,38.3052,82500.0
2009-04-17 11:00:00,50.18,50.27,50.1,50.25,79400.0,38.3128,38.3815,38.2517,38.3662,79400.0
2009-04-17 11:30:00,50.24,50.46,50.21,50.38,74100.0,38.3586,38.5266,38.3357,38.4655,74100.0
2009-04-17 12:00:00,50.39,50.48,50.32,50.48,76200.0,38.4731,38.5418,38.4197,38.5418,76200.0
2009-04-17 12:30:00,50.47,50.52,50.29,50.51,88600.0,38.5342,38.5724,38.3968,38.5647,88600.0
2009-04-17 13:00:00,50.52,50.69,50.48,50.67,104900.0,38.5724,38.7022,38.5418,38.6869,104900.0
2009-04-17 13:30:00,50.66,50.82,50.6,50.79,98700.0,38.6793,38.8014,38.6335,38.7785,98700.0
2009-04-17 14:00:00,50.8,50.82,50.66,50.78,139600.0,38.7862,38.8014,38.6793,38.7709,139600.0
2009-04-17 14:30:00,50.78,50.93,50.61,50.63,109900.0,38.7709,38.8854,38.6411,38.6564,109900.0
2009-04-17 15:00:00,50.62,50.89,50.62,50.83,164400.0,38.6487,38.8549,38.6487,38.8091,164400.0
2009-04-17 15:30:00,50.83,50.93,50.55,50.61,161300.0,38.8091,38.8854,38.5953,38.6411,161300.0
2009-04-20 09:30:00,49.73,49.79,49.28,49.34,80800.0,37.9692,38.015,37.6256,37.6714,80800.0
2009-04-20 10:00:00,49.31,49.36,49.06,49.13,51900.0,37.6485,37.6867,37.4577,37.5111,51900.0
2009-04-20 10:30:00,49.09,49.1,48.86,48.9,82100.0,37.4806,37.4882,37.305,37.3355,82100.0
2009-04-20 11:00:00,48.91,49.0,48.79,48.95,34600.0,37.3431,37.4119,37.2515,37.3737,34600.0
2009-04-20 11:30:00,48.97,48.99,48.8,48.84,73200.0,37.3889,37.4042,37.2592,37.2897,73200.0
2009-04-20 12:00:00,48.85,48.86,48.75,48.81,30100.0,37.2973,37.305,37.221,37.2668,30100.0
2009-04-20 12:30:00,48.78,48.86,48.72,48.86,31400.0,37.2439,37.305,37.1981,37.305,31400.0
2009-04-20 13:00:00,48.84,48.84,48.59,48.61,36500.0,37.2897,37.2897,37.0988,37.1141,36500.0
2009-04-20 13:30:00,48.59,48.76,48.58,48.71,131900.0,37.0988,37.2286,37.0912,37.1904,131900.0
2009-04-20 14:00:00,48.71,48.71,48.56,48.62,120300.0,37.1904,37.1904,37.0759,37.1217,120300.0
2009-04-20 14:30:00,48.62,48.67,48.44,48.47,208000.0,37.1217,37.1599,36.9843,37.0072,208000.0
2009-04-20 15:00:00,48.46,48.56,48.37,48.44,396300.0,36.9996,37.0759,36.9308,36.9843,396300.0
2009-04-20 15:30:00,48.44,48.67,48.35,48.39,479400.0,36.9843,37.1599,36.9156,36.9461,479400.0
2009-04-21 09:30:00,48.06,48.53,48.0,48.45,143300.0,36.6942,37.053,36.6483,36.9919,143300.0
2009-04-21 10:00:00,48.47,48.47,48.18,48.18,54900.0,37.0072,37.0072,36.7858,36.7858,54900.0
2009-04-21 10:30:00,48.2,48.51,48.11,48.5,54400.0,36.801,37.0377,36.7323,37.0301,54400.0
2009-04-21 11:00:00,48.53,48.88,48.53,48.83,114300.0,37.053,37.3202,37.053,37.2821,114300.0
2009-04-21 11:30:00,48.81,49.03,48.78,48.97,54500.0,37.2668,37.4348,37.2439,37.3889,54500.0
2009-04-21 12:00:00,48.99,49.07,48.95,49.0,39500.0,37.4042,37.4653,37.3737,37.4119,39500.0
2009-04-21 12:30:00,49.02,49.2,49.01,49.04,58200.0,37.4271,37.5646,37.4195,37.4424,58200.0
2009-04-21 13:00:00,49.04,49.15,48.94,48.98,135100.0,37.4424,37.5264,37.366,37.3966,135100.0
2009-04-21 13:30:00,49.0,49.11,48.9,48.99,130600.0,37.4119,37.4958,37.3355,37.4042,130600.0
2009-04-21 14:00:00,49.02,49.08,48.81,49.0,140100.0,37.4271,37.4729,37.2668,37.4119,140100.0
2009-04-21 14:30:00,49.04,49.18,49.0,49.02,79300.0,37.4424,37.5493,37.4119,37.4271,79300.0
2009-04-21 15:00:00,49.04,49.45,49.01,49.26,88800.0,37.4424,37.7554,37.4195,37.6104,88800.0
2009-04-21 15:30:00,49.27,49.46,49.09,49.43,179300.0,37.618,37.7631,37.4806,37.7402,179300.0
2009-04-21 16:00:00,49.44,49.44,49.44,49.44,200.0,37.7478,37.7478,37.7478,37.7478,200.0
2009-04-22 09:30:00,48.95,49.22,48.85,49.19,110900.0,37.3737,37.5798,37.2973,37.5569,110900.0
2009-04-22 10:00:00,49.23,49.97,49.23,49.93,176100.0,37.5875,38.1525,37.5875,38.1219,176100.0
2009-04-22 10:30:00,49.93,49.99,49.78,49.78,164000.0,38.1219,38.1677,38.0074,38.0074,164000.0
2009-04-22 11:00:00,49.8,49.96,49.76,49.95,57700.0,38.0227,38.1448,37.9921,38.1372,57700.0
2009-04-22 11:30:00,49.96,50.12,49.96,50.1,57300.0,38.1448,38.267,38.1448,38.2517,57300.0
2009-04-22 12:00:00,50.11,50.12,49.82,49.83,65000.0,38.2593,38.267,38.0379,38.0456,65000.0
2009-04-22 12:30:00,49.8,49.82,49.48,49.65,80400.0,38.0227,38.0379,37.7783,37.9081,80400.0
2009-04-22 13:00:00,49.7,49.85,49.52,49.84,74900.0,37.9463,38.0608,37.8089,38.0532,74900.0
2009-04-22 13:30:00,49.83,49.98,49.69,49.72,61400.0,38.0456,38.1601,37.9387,37.9616,61400.0
2009-04-22 14:00:00,49.68,50.04,49.68,49.99,45400.0,37.931,38.2059,37.931,38.1677,45400.0
2009-04-22 14:30:00,50.04,50.22,49.99,50.03,106300.0,38.2059,38.3433,38.1677,38.1983,106300.0
2009-04-22 15:00:00,50.02,50.27,49.91,49.96,171800.0,38.1906,38.3815,38.1066,38.1448,171800.0
2009-04-22 15:30:00,49.94,50.0,49.09,49.22,165300.0,38.1296,38.1754,37.4806,37.5798,165300.0
2009-04-23 09:30:00,49.35,49.44,49.06,49.07,164800.0,37.6791,37.7478,37.4577,37.4653,164800.0
2009-04-23 10:00:00,49.06,49.17,48.79,49.15,40600.0,37.4577,37.5416,37.2515,37.5264,40600.0
2009-04-23 10:30:00,49.16,49.27,48.86,48.86,29000.0,37.534,37.618,37.305,37.305,29000.0
2009-04-23 11:00:00,48.85,48.94,48.64,48.74,38800.0,37.2973,37.366,37.137,37.2133,38800.0
2009-04-23 11:30:00,48.73,48.83,48.64,48.71,65300.0,37.2057,37.2821,37.137,37.1904,65300.0
2009-04-23 12:00:00,48.7,48.96,48.67,48.9,59900.0,37.1828,37.3813,37.1599,37.3355,59900.0
2009-04-23 12:30:00,48.9,49.04,48.8,49.0,45600.0,37.3355,37.4424,37.2592,37.4119,45600.0
2009-04-23 13:00:00,49.02,49.31,49.02,49.26,51300.0,37.4271,37.6485,37.4271,37.6104,51300.0
2009-04-23 13:30:00,49.26,49.31,49.08,49.2,87200.0,37.6104,37.6485,37.4729,37.5646,87200.0
2009-04-23 14:00:00,49.18,49.19,48.98,49.19,55200.0,37.5493,37.5569,37.3966,37.5569,55200.0
2009-04-23 14:30:00,49.19,49.45,49.15,49.19,62900.0,37.5569,37.7554,37.5264,37.5569,62900.0
2009-04-23 15:00:00,49.21,49.24,48.88,49.06,94600.0,37.5722,37.5951,37.3202,37.4577,94600.0
2009-04-23 15:30:00,49.04,49.62,48.93,49.53,244000.0,37.4424,37.8852,37.3584,37.8165,244000.0
2009-04-24 09:30:00,49.96,50.08,49.75,50.08,201600.0,38.1448,38.2364,37.9845,38.2364,201600.0
2009-04-24 10:00:00,50.15,50.24,49.83,49.99,85900.0,38.2899,38.3586,38.0456,38.1677,85900.0
2009-04-24 10:30:00,50.01,50.23,49.95,50.17,87700.0,38.183,38.351,38.1372,38.3052,87700.0
2009-04-24 11:00:00,50.18,50.27,50.08,50.24,49300.0,38.3128,38.3815,38.2364,38.3586,49300.0
2009-04-24 11:30:00,50.26,50.46,50.23,50.4,74100.0,38.3739,38.5266,38.351,38.4808,74100.0
2009-04-24 12:00:00,50.4,50.41,50.31,50.36,96300.0,38.4808,38.4884,38.412,38.4502,96300.0
2009-04-24 12:30:00,50.35,50.51,50.35,50.49,74400.0,38.4426,38.5647,38.4426,38.5495,74400.0
2009-04-24 13:00:00,50.47,50.56,50.43,50.47,40600.0,38.5342,38.6029,38.5037,38.5342,40600.0
2009-04-24 13:30:00,50.48,50.48,50.28,50.31,54500.0,38.5418,38.5418,38.3891,38.412,54500.0
2009-04-24 14:00:00,50.32,50.52,49.86,50.28,304400.0,38.4197,38.5724,38.0685,38.3891,304400.0
2009-04-24 14:30:00,50.29,50.65,50.26,50.6,251700.0,38.3968,38.6716,38.3739,38.6335,251700.0
2009-04-24 15:00:00,50.65,50.77,50.56,50.64,80800.0,38.6716,38.7633,38.6029,38.664,80800.0
2009-04-24 15:30:00,50.67,50.75,50.15,50.39,229000.0,38.6869,38.748,38.2899,38.4731,229000.0
2009-04-27 09:30:00,49.86,50.17,49.69,50.1,134200.0,38.0685,38.3052,37.9387,38.2517,134200.0
2009-04-27 10:00:00,50.11,50.28,49.82,50.21,103200.0,38.2593,38.3891,38.0379,38.3357,103200.0
2009-04-27 10:30:00,50.2,50.48,50.11,50.47,26900.0,38.3281,38.5418,38.2593,38.5342,26900.0
2009-04-27 11:00:00,50.53,50.54,50.35,50.45,36700.0,38.58,38.5877,38.4426,38.5189,36700.0
2009-04-27 11:30:00,50.49,50.5,50.37,50.5,53200.0,38.5495,38.5571,38.4579,38.5571,53200.0
2009-04-27 12:00:00,50.48,50.58,50.34,50.39,48500.0,38.5418,38.6182,38.435,38.4731,48500.0
2009-04-27 12:30:00,50.37,50.37,50.15,50.21,19000.0,38.4579,38.4579,38.2899,38.3357,19000.0
2009-04-27 13:00:00,50.22,50.24,49.98,49.98,25500.0,38.3433,38.3586,38.1601,38.1601,25500.0
2009-04-27 13:30:00,49.89,49.98,49.72,49.83,48800.0,38.0914,38.1601,37.9616,38.0456,48800.0
2009-04-27 14:00:00,49.83,49.88,49.73,49.79,61400.0,38.0456,38.0837,37.9692,38.015,61400.0
2009-04-27 14:30:00,49.89,50.01,49.88,49.97,58000.0,38.0914,38.183,38.0837,38.1525,58000.0
2009-04-27 15:00:00,49.97,50.08,49.76,49.88,39300.0,38.1525,38.2364,37.9921,38.0837,39300.0
2009-04-27 15:30:00,49.83,50.2,49.82,49.92,110200.0,38.0456,38.3281,38.0379,38.1143,110200.0
2009-04-28 09:30:00,49.39,49.65,49.29,49.65,65100.0,37.7096,37.9081,37.6333,37.9081,65100.0
2009-04-28 10:00:00,49.68,50.03,49.68,49.99,68700.0,37.931,38.1983,37.931,38.1677,68700.0
2009-04-28 10:30:00,50.04,50.18,49.96,50.0,38000.0,38.2059,38.3128,38.1448,38.1754,38000.0
2009-04-28 11:00:00,50.03,50.1,49.91,49.92,27500.0,38.1983,38.2517,38.1066,38.1143,27500.0
2009-04-28 11:30:00,49.92,49.98,49.87,49.9,24900.0,38.1143,38.1601,38.0761,38.099,24900.0
2009-04-28 12:00:00,49.93,50.17,49.93,50.11,40500.0,38.1219,38.3052,38.1219,38.2593,40500.0
2009-04-28 12:30:00,50.14,50.14,50.06,50.1,8100.0,38.2823,38.2823,38.2212,38.2517,8100.0
2009-04-28 13:00:00,50.15,50.19,49.94,49.98,14600.0,38.2899,38.3204,38.1296,38.1601,14600.0
2009-04-28 13:30:00,49.97,50.13,49.95,49.95,43300.0,38.1525,38.2746,38.1372,38.1372,43300.0
2009-04-28 14:00:00,50.01,50.26,49.99,50.23,61000.0,38.183,38.3739,38.1677,38.351,61000.0
2009-04-28 14:30:00,50.32,50.37,50.19,50.21,46600.0,38.4197,38.4579,38.3204,38.3357,46600.0
2009-04-28 15:00:00,50.23,50.31,49.98,50.0,100800.0,38.351,38.412,38.1601,38.1754,100800.0
2009-04-28 15:30:00,49.96,50.0,49.79,49.84,171000.0,38.1448,38.1754,38.015,38.0532,171000.0
2009-04-28 16:00:00,49.87,49.87,49.8,49.81,30100.0,38.0761,38.0761,38.0227,38.0303,30100.0
2009-04-29 09:30:00,50.34,50.57,50.23,50.56,67100.0,38.435,38.6106,38.351,38.6029,67100.0
2009-04-29 10:00:00,50.59,50.78,50.48,50.76,94700.0,38.6258,38.7709,38.5418,38.7556,94700.0
2009-04-29 10:30:00,50.76,50.96,50.74,50.86,81500.0,38.7556,38.9083,38.7404,38.832,81500.0
2009-04-29 11:00:00,50.91,51.04,50.81,51.03,58000.0,38.8702,38.9694,38.7938,38.9618,58000.0
2009-04-29 11:30:00,51.04,51.04,50.92,50.96,55200.0,38.9694,38.9694,38.8778,38.9083,55200.0
2009-04-29 12:00:00,50.94,50.97,50.86,50.91,26900.0,38.8931,38.916,38.832,38.8702,26900.0
2009-04-29 12:30:00,50.89,50.94,50.88,50.93,20900.0,38.8549,38.8931,38.8472,38.8854,20900.0
2009-04-29 13:00:00,50.94,51.21,50.94,51.2,42700.0,38.8931,39.0992,38.8931,39.0916,42700.0
2009-04-29 13:30:00,51.19,51.21,51.12,51.12,37400.0,39.0839,39.0992,39.0305,39.0305,37400.0
2009-04-29 14:00:00,51.11,51.28,50.98,51.17,166200.0,39.0229,39.1526,38.9236,39.0687,166200.0
2009-04-29 14:30:00,51.22,51.49,51.07,51.16,156100.0,39.1068,39.313,38.9923,39.061,156100.0
2009-04-29 15:00:00,51.2,51.28,50.81,50.87,103600.0,39.0916,39.1526,38.7938,38.8396,103600.0
2009-04-29 15:30:00,50.87,51.04,50.65,50.93,299800.0,38.8396,38.9694,38.6716,38.8854,299800.0
2009-04-30 09:30:00,51.57,51.78,51.43,51.62,184700.0,39.3741,39.5344,39.2672,39.4122,184700.0
2009-04-30 10:00:00,51.64,51.88,51.64,51.81,35700.0,39.4275,39.6108,39.4275,39.5573,35700.0
2009-04-30 10:30:00,51.82,51.85,51.7,51.85,44700.0,39.5649,39.5878,39.4733,39.5878,44700.0
2009-04-30 11:00:00,51.85,51.96,51.8,51.84,20600.0,39.5878,39.6718,39.5497,39.5802,20600.0
2009-04-30 11:30:00,51.84,51.9,51.6,51.61,18000.0,39.5802,39.626,39.397,39.4046,18000.0
2009-04-30 12:00:00,51.6,51.62,51.48,51.59,57200.0,39.397,39.4122,39.3054,39.3893,57200.0
2009-04-30 12:30:00,51.59,51.59,51.05,51.17,43000.0,39.3893,39.3893,38.977,39.0687,43000.0
2009-04-30 13:00:00,51.13,51.25,50.86,50.94,36200.0,39.0381,39.1297,38.832,38.8931,36200.0
2009-04-30 13:30:00,50.91,51.18,50.89,51.17,23900.0,38.8702,39.0763,38.8549,39.0687,23900.0
2009-04-30 14:00:00,51.17,51.33,51.06,51.29,49700.0,39.0687,39.1908,38.9847,39.1603,49700.0
2009-04-30 14:30:00,51.29,51.3,51.05,51.24,66300.0,39.1603,39.1679,38.977,39.1221,66300.0
2009-04-30 15:00:00,51.27,51.27,50.77,50.9,396900.0,39.145,39.145,38.7633,38.8625,396900.0
2009-04-30 15:30:00,50.9,51.25,50.85,50.96,745700.0,38.8625,39.1297,38.8243,38.9083,745700.0
2009-05-01 09:30:00,50.99,50.99,50.68,50.92,80300.0,38.9312,38.9312,38.6945,38.8778,80300.0
2009-05-01 10:00:00,50.93,51.02,50.56,50.66,88500.0,38.8854,38.9541,38.6029,38.6793,88500.0
2009-05-01 10:30:00,50.65,50.9,50.62,50.83,40800.0,38.6716,38.8625,38.6487,38.8091,40800.0
2009-05-01 11:00:00,50.83,51.16,50.82,51.08,89400.0,38.8091,39.061,38.8014,38.9999,89400.0
2009-05-01 11:30:00,51.07,51.1,50.93,50.93,30900.0,38.9923,39.0152,38.8854,38.8854,30900.0
2009-05-01 12:00:00,50.94,51.1,50.88,50.95,19800.0,38.8931,39.0152,38.8472,38.9007,19800.0
2009-05-01 12:30:00,50.95,51.12,50.89,51.08,51200.0,38.9007,39.0305,38.8549,38.9999,51200.0
2009-05-01 13:00:00,51.08,51.23,51.03,51.22,60200.0,38.9999,39.1145,38.9618,39.1068,60200.0
2009-05-01 13:30:00,51.21,51.4,51.2,51.24,60000.0,39.0992,39.2443,39.0916,39.1221,60000.0
2009-05-01 14:00:00,51.25,51.31,51.15,51.21,66400.0,39.1297,39.1756,39.0534,39.0992,66400.0
2009-05-01 14:30:00,51.16,51.2,51.04,51.05,152700.0,39.061,39.0916,38.9694,38.977,152700.0
2009-05-01 15:00:00,51.08,51.22,50.87,50.87,77000.0,38.9999,39.1068,38.8396,38.8396,77000.0
2009-05-01 15:30:00,50.84,51.21,50.81,51.21,98700.0,38.8167,39.0992,38.7938,39.0992,98700.0
2009-05-04 09:30:00,51.66,51.95,51.51,51.95,66400.0,39.4428,39.6642,39.3283,39.6642,66400.0
2009-05-04 10:00:00,51.97,52.39,51.97,52.32,39700.0,39.6795,40.0001,39.6795,39.9467,39700.0
2009-05-04 10:30:00,52.32,52.32,52.22,52.25,33400.0,39.9467,39.9467,39.8703,39.8933,33400.0
2009-05-04 11:00:00,52.26,52.48,52.26,52.38,70900.0,39.9009,40.0689,39.9009,39.9925,70900.0
2009-05-04 11:30:00,52.38,52.41,52.21,52.23,141600.0,39.9925,40.0154,39.8627,39.878,141600.0
2009-05-04 12:00:00,52.25,52.42,52.09,52.13,40300.0,39.8933,40.023,39.7711,39.8016,40300.0
2009-05-04 12:30:00,52.14,52.32,52.12,52.26,28300.0,39.8093,39.9467,39.794,39.9009,28300.0
2009-05-04 13:00:00,52.24,52.39,52.22,52.34,24300.0,39.8856,40.0001,39.8703,39.962,24300.0
2009-05-04 13:30:00,52.37,52.51,52.37,52.45,48400.0,39.9849,40.0918,39.9849,40.046,48400.0
2009-05-04 14:00:00,52.48,52.56,52.34,52.56,65700.0,40.0689,40.1299,39.962,40.1299,65700.0
2009-05-04 14:30:00,52.56,52.58,52.43,52.48,65900.0,40.1299,40.1452,40.0307,40.0689,65900.0
2009-05-04 15:00:00,52.49,52.66,52.49,52.55,91200.0,40.0765,40.2063,40.0765,40.1223,91200.0
2009-05-04 15:30:00,52.57,52.99,52.47,52.94,175800.0,40.1376,40.4582,40.0612,40.4201,175800.0
2009-05-05 09:30:00,52.81,53.0,52.69,52.85,38500.0,40.3208,40.4659,40.2292,40.3514,38500.0
2009-05-05 10:00:00,52.87,52.94,52.69,52.7,62100.0,40.3666,40.4201,40.2292,40.2368,62100.0
2009-05-05 10:30:00,52.71,52.71,52.38,52.38,47500.0,40.2445,40.2445,39.9925,39.9925,47500.0
2009-05-05 11:00:00,52.36,52.52,52.36,52.5,131200.0,39.9772,40.0994,39.9772,40.0841,131200.0
2009-05-05 11:30:00,52.5,52.7,52.5,52.64,75000.0,40.0841,40.2368,40.0841,40.191,75000.0
2009-05-05 12:00:00,52.66,52.7,52.6,52.65,18500.0,40.2063,40.2368,40.1605,40.1987,18500.0
2009-05-05 12:30:00,52.66,52.67,52.5,52.58,18000.0,40.2063,40.2139,40.0841,40.1452,18000.0
2009-05-05 13:00:00,52.53,52.68,52.48,52.48,33400.0,40.107,40.2216,40.0689,40.0689,33400.0
2009-05-05 13:30:00,52.48,52.6,52.43,52.58,23100.0,40.0689,40.1605,40.0307,40.1452,23100.0
2009-05-05 14:00:00,52.56,52.67,52.39,52.41,55000.0,40.1299,40.2139,40.0001,40.0154,55000.0
2009-05-05 14:30:00,52.37,52.6,52.36,52.5,56100.0,39.9849,40.1605,39.9772,40.0841,56100.0
2009-05-05 15:00:00,52.5,52.67,52.5,52.63,83100.0,40.0841,40.2139,40.0841,40.1834,83100.0
2009-05-05 15:30:00,52.64,52.87,52.64,52.74,95600.0,40.191,40.3666,40.191,40.2674,95600.0
2009-05-05 16:00:00,52.69,52.91,52.69,52.86,6200.0,40.2292,40.3972,40.2292,40.359,6200.0
2009-05-06 09:30:00,53.46,53.52,53.16,53.3,190500.0,40.8171,40.8629,40.588,40.6949,190500.0
2009-05-06 10:00:00,53.33,53.35,52.74,52.74,106200.0,40.7178,40.7331,40.2674,40.2674,106200.0
2009-05-06 10:30:00,52.73,53.01,52.71,53.01,43900.0,40.2597,40.4735,40.2445,40.4735,43900.0
2009-05-06 11:00:00,53.0,53.03,52.78,52.85,46200.0,40.4659,40.4888,40.2979,40.3514,46200.0
2009-05-06 11:30:00,52.86,53.1,52.82,53.09,31300.0,40.359,40.5422,40.3285,40.5346,31300.0
2009-05-06 12:00:00,53.1,53.31,53.07,53.29,33200.0,40.5422,40.7026,40.5193,40.6873,33200.0
2009-05-06 12:30:00,53.29,53.29,53.05,53.07,19400.0,40.6873,40.6873,40.5041,40.5193,19400.0
2009-05-06 13:00:00,53.07,53.12,52.93,52.95,53700.0,40.5193,40.5575,40.4124,40.4277,53700.0
2009-05-06 13:30:00,52.93,53.35,52.91,53.34,68900.0,40.4124,40.7331,40.3972,40.7255,68900.0
2009-05-06 14:00:00,53.38,53.56,53.33,53.56,54000.0,40.756,40.8934,40.7178,40.8934,54000.0
2009-05-06 14:30:00,53.58,53.65,53.45,53.49,40600.0,40.9087,40.9622,40.8095,40.84,40600.0
2009-05-06 15:00:00,53.52,53.58,53.12,53.23,115700.0,40.8629,40.9087,40.5575,40.6415,115700.0
2009-05-06 15:30:00,53.23,53.6,53.14,53.6,249700.0,40.6415,40.924,40.5728,40.924,249700.0
2009-05-07 09:30:00,54.17,54.21,53.75,53.78,136600.0,41.3592,41.3897,41.0385,41.0614,136600.0
2009-05-07 10:00:00,53.79,53.85,53.19,53.25,142000.0,41.0691,41.1149,40.6109,40.6568,142000.0
2009-05-07 10:30:00,53.23,53.44,53.12,53.35,94200.0,40.6415,40.8018,40.5575,40.7331,94200.0
2009-05-07 11:00:00,53.36,53.4,52.96,53.09,170500.0,40.7407,40.7713,40.4353,40.5346,170500.0
2009-05-07 11:30:00,53.09,53.31,53.05,53.28,90800.0,40.5346,40.7026,40.5041,40.6797,90800.0
2009-05-07 12:00:00,53.27,53.28,53.1,53.16,117100.0,40.672,40.6797,40.5422,40.588,117100.0
2009-05-07 12:30:00,53.15,53.34,53.13,53.26,129700.0,40.5804,40.7255,40.5651,40.6644,129700.0
2009-05-07 13:00:00,53.26,53.28,52.91,52.92,198100.0,40.6644,40.6797,40.3972,40.4048,198100.0
2009-05-07 13:30:00,52.92,52.94,52.62,52.79,103900.0,40.4048,40.4201,40.1757,40.3055,103900.0
2009-05-07 14:00:00,52.79,52.86,52.61,52.79,72300.0,40.3055,40.359,40.1681,40.3055,72300.0
2009-05-07 14:30:00,52.79,52.79,52.46,52.59,76000.0,40.3055,40.3055,40.0536,40.1528,76000.0
2009-05-07 15:00:00,52.6,52.79,52.48,52.76,88500.0,40.1605,40.3055,40.0689,40.2826,88500.0
2009-05-07 15:30:00,52.64,52.89,52.44,52.74,259900.0,40.191,40.3819,40.0383,40.2674,259900.0
2009-05-08 09:30:00,53.49,53.92,53.41,53.73,93000.0,40.84,41.1683,40.7789,41.0232,93000.0
2009-05-08 10:00:00,53.72,53.74,53.09,53.19,130100.0,41.0156,41.0309,40.5346,40.6109,130100.0
2009-05-08 10:30:00,53.19,53.33,53.11,53.21,96700.0,40.6109,40.7178,40.5499,40.6262,96700.0
2009-05-08 11:00:00,53.21,53.49,53.21,53.32,57900.0,40.6262,40.84,40.6262,40.7102,57900.0
2009-05-08 11:30:00,53.32,53.59,53.31,53.59,44200.0,40.7102,40.9164,40.7026,40.9164,44200.0
2009-05-08 12:00:00,53.6,53.82,53.56,53.69,137300.0,40.924,41.092,40.8934,40.9927,137300.0
2009-05-08 12:30:00,53.66,53.89,53.62,53.88,47700.0,40.9698,41.1454,40.9393,41.1378,47700.0
2009-05-08 13:00:00,53.86,53.92,53.78,53.8,168100.0,41.1225,41.1683,41.0614,41.0767,168100.0
2009-05-08 13:30:00,53.8,53.87,53.68,53.68,37400.0,41.0767,41.1301,40.9851,40.9851,37400.0
2009-05-08 14:00:00,53.7,54.0,53.7,53.92,82100.0,41.0003,41.2294,41.0003,41.1683,82100.0
2009-05-08 14:30:00,53.95,54.2,53.93,54.1,37400.0,41.1912,41.3821,41.1759,41.3057,37400.0
2009-05-08 15:00:00,54.12,54.13,53.82,53.94,50200.0,41.321,41.3286,41.092,41.1836,50200.0
2009-05-08 15:30:00,53.92,54.12,53.81,54.05,122200.0,41.1683,41.321,41.0843,41.2676,122200.0
2009-05-11 09:30:00,53.28,53.37,52.93,53.07,73800.0,40.6797,40.7484,40.4124,40.5193,73800.0
2009-05-11 10:00:00,53.03,53.36,53.03,53.27,58400.0,40.4888,40.7407,40.4888,40.672,58400.0
2009-05-11 10:30:00,53.21,53.51,53.16,53.41,35700.0,40.6262,40.8553,40.588,40.7789,35700.0
2009-05-11 11:00:00,53.41,53.55,53.34,53.4,15900.0,40.7789,40.8858,40.7255,40.7713,15900.0
2009-05-11 11:30:00,53.41,53.44,53.25,53.26,24600.0,40.7789,40.8018,40.6568,40.6644,24600.0
2009-05-11 12:00:00,53.25,53.36,53.2,53.33,28700.0,40.6568,40.7407,40.6186,40.7178,28700.0
2009-05-11 12:30:00,53.31,53.4,53.22,53.25,108300.0,40.7026,40.7713,40.6339,40.6568,108300.0
2009-05-11 13:00:00,53.24,53.37,53.13,53.34,16100.0,40.6491,40.7484,40.5651,40.7255,16100.0
2009-05-11 13:30:00,53.34,53.49,53.28,53.42,59000.0,40.7255,40.84,40.6797,40.7866,59000.0
2009-05-11 14:00:00,53.38,53.38,53.27,53.37,38500.0,40.756,40.756,40.672,40.7484,38500.0
2009-05-11 14:30:00,53.35,53.46,53.31,53.4,39700.0,40.7331,40.8171,40.7026,40.7713,39700.0
2009-05-11 15:00:00,53.41,53.41,53.16,53.23,39800.0,40.7789,40.7789,40.588,40.6415,39800.0
2009-05-11 15:30:00,53.23,53.24,53.0,53.09,151400.0,40.6415,40.6491,40.4659,40.5346,151400.0
2009-05-12 09:30:00,53.36,53.46,52.78,52.95,176100.0,40.7407,40.8171,40.2979,40.4277,176100.0
2009-05-12 10:00:00,52.94,52.95,52.6,52.75,93900.0,40.4201,40.4277,40.1605,40.275,93900.0
2009-05-12 10:30:00,52.72,52.75,52.54,52.74,38200.0,40.2521,40.275,40.1147,40.2674,38200.0
2009-05-12 11:00:00,52.79,52.82,52.57,52.62,26600.0,40.3055,40.3285,40.1376,40.1757,26600.0
2009-05-12 11:30:00,52.61,52.7,52.5,52.57,27200.0,40.1681,40.2368,40.0841,40.1376,27200.0
2009-05-12 12:00:00,52.58,52.62,52.29,52.35,41700.0,40.1452,40.1757,39.9238,39.9696,41700.0
2009-05-12 12:30:00,52.35,52.39,52.2,52.2,36000.0,39.9696,40.0001,39.8551,39.8551,36000.0
2009-05-12 13:00:00,52.19,52.38,52.18,52.33,25200.0,39.8474,39.9925,39.8398,39.9543,25200.0
2009-05-12 13:30:00,52.33,52.48,52.29,52.35,35900.0,39.9543,40.0689,39.9238,39.9696,35900.0
2009-05-12 14:00:00,52.35,52.55,52.31,52.46,52100.0,39.9696,40.1223,39.9391,40.0536,52100.0
2009-05-12 14:30:00,52.42,52.98,52.42,52.91,51100.0,40.023,40.4506,40.023,40.3972,51100.0
2009-05-12 15:00:00,52.94,53.25,52.93,53.15,49400.0,40.4201,40.6568,40.4124,40.5804,49400.0
2009-05-12 15:30:00,53.14,53.16,52.76,52.91,125500.0,40.5728,40.588,40.2826,40.3972,125500.0
2009-05-12 16:00:00,52.82,52.9,52.82,52.9,3600.0,40.3285,40.3895,40.3285,40.3895,3600.0
2009-05-13 09:30:00,52.08,52.11,51.77,51.97,86200.0,39.7635,39.7864,39.5268,39.6795,86200.0
2009-05-13 10:00:00,51.94,52.12,51.78,52.06,50100.0,39.6566,39.794,39.5344,39.7482,50100.0
2009-05-13 10:30:00,52.15,52.19,51.79,51.79,54500.0,39.8169,39.8474,39.542,39.542,54500.0
2009-05-13 11:00:00,51.77,51.87,51.7,51.83,30100.0,39.5268,39.6031,39.4733,39.5726,30100.0
2009-05-13 11:30:00,51.82,51.82,51.62,51.69,27800.0,39.5649,39.5649,39.4122,39.4657,27800.0
2009-05-13 12:00:00,51.67,51.89,51.67,51.79,30100.0,39.4504,39.6184,39.4504,39.542,30100.0
2009-05-13 12:30:00,51.79,51.8,51.44,51.45,57700.0,39.542,39.5497,39.2748,39.2824,57700.0
2009-05-13 13:00:00,51.45,51.49,51.33,51.35,35200.0,39.2824,39.313,39.1908,39.2061,35200.0
2009-05-13 13:30:00,51.32,51.6,51.3,51.59,32000.0,39.1832,39.397,39.1679,39.3893,32000.0
2009-05-13 14:00:00,51.61,51.61,51.31,51.44,38700.0,39.4046,39.4046,39.1756,39.2748,38700.0
2009-05-13 14:30:00,51.39,51.6,51.38,51.58,27200.0,39.2366,39.397,39.229,39.3817,27200.0
2009-05-13 15:00:00,51.61,51.62,51.32,51.38,87700.0,39.4046,39.4122,39.1832,39.229,87700.0
2009-05-13 15:30:00,51.39,51.54,51.3,51.37,87500.0,39.2366,39.3512,39.1679,39.2214,87500.0
2009-05-14 09:30:00,51.44,51.68,51.24,51.35,103700.0,39.2748,39.4581,39.1221,39.2061,103700.0
2009-05-14 10:00:00,51.4,51.71,51.4,51.52,68500.0,39.2443,39.481,39.2443,39.3359,68500.0
2009-05-14 10:30:00,51.54,51.74,51.45,51.63,30600.0,39.3512,39.5039,39.2824,39.4199,30600.0
2009-05-14 11:00:00,51.63,51.88,51.63,51.83,49700.0,39.4199,39.6108,39.4199,39.5726,49700.0
2009-05-14 11:30:00,51.86,51.86,51.72,51.82,26700.0,39.5955,39.5955,39.4886,39.5649,26700.0
2009-05-14 12:00:00,51.84,52.04,51.81,51.98,41500.0,39.5802,39.7329,39.5573,39.6871,41500.0
2009-05-14 12:30:00,51.97,52.09,51.96,51.99,50800.0,39.6795,39.7711,39.6718,39.6947,50800.0
2009-05-14 13:00:00,51.93,52.02,51.78,51.83,26800.0,39.6489,39.7176,39.5344,39.5726,26800.0
2009-05-14 13:30:00,51.82,52.01,51.81,51.89,33400.0,39.5649,39.71,39.5573,39.6184,33400.0
2009-05-14 14:00:00,51.89,52.14,51.89,52.09,58700.0,39.6184,39.8093,39.6184,39.7711,58700.0
2009-05-14 14:30:00,52.09,52.26,52.06,52.12,37800.0,39.7711,39.9009,39.7482,39.794,37800.0
2009-05-14 15:00:00,52.17,52.18,51.99,52.07,64400.0,39.8322,39.8398,39.6947,39.7558,64400.0
2009-05-14 15:30:00,52.05,52.07,51.76,51.87,84800.0,39.7406,39.7558,39.5191,39.6031,84800.0
2009-05-15 09:30:00,51.8,52.08,51.67,51.83,120500.0,39.5497,39.7635,39.4504,39.5726,120500.0
2009-05-15 10:00:00,51.83,51.96,51.67,51.93,50100.0,39.5726,39.6718,39.4504,39.6489,50100.0
2009-05-15 10:30:00,51.94,52.2,51.9,52.05,34400.0,39.6566,39.8551,39.626,39.7406,34400.0
2009-05-15 11:00:00,52.05,52.09,51.88,51.89,14500.0,39.7406,39.7711,39.6108,39.6184,14500.0
2009-05-15 11:30:00,51.92,51.93,51.48,51.48,31000.0,39.6413,39.6489,39.3054,39.3054,31000.0
2009-05-15 12:00:00,51.48,51.6,51.43,51.56,18100.0,39.3054,39.397,39.2672,39.3664,18100.0
2009-05-15 12:30:00,51.57,51.58,51.38,51.43,24600.0,39.3741,39.3817,39.229,39.2672,24600.0
2009-05-15 13:00:00,51.43,51.54,51.39,51.39,23200.0,39.2672,39.3512,39.2366,39.2366,23200.0
2009-05-15 13:30:00,51.39,51.44,51.31,51.4,72100.0,39.2366,39.2748,39.1756,39.2443,72100.0
2009-05-15 14:00:00,51.39,51.5,51.32,51.41,58200.0,39.2366,39.3206,39.1832,39.2519,58200.0
2009-05-15 14:30:00,51.41,51.42,51.17,51.25,61200.0,39.2519,39.2595,39.0687,39.1297,61200.0
2009-05-15 15:00:00,51.24,51.47,51.11,51.43,76200.0,39.1221,39.2977,39.0229,39.2672,76200.0
2009-05-15 15:30:00,51.43,51.47,51.28,51.4,264900.0,39.2672,39.2977,39.1526,39.2443,264900.0
2009-05-18 09:30:00,51.9,52.14,51.87,52.0,59700.0,39.626,39.8093,39.6031,39.7024,59700.0
2009-05-18 10:00:00,52.0,52.15,51.83,52.09,91200.0,39.7024,39.8169,39.5726,39.7711,91200.0
2009-05-18 10:30:00,52.1,52.32,52.05,52.29,75200.0,39.7787,39.9467,39.7406,39.9238,75200.0
2009-05-18 11:00:00,52.3,52.33,52.21,52.27,49300.0,39.9314,39.9543,39.8627,39.9085,49300.0
2009-05-18 11:30:00,52.3,52.37,52.26,52.27,39400.0,39.9314,39.9849,39.9009,39.9085,39400.0
2009-05-18 12:00:00,52.27,52.4,52.26,52.38,58800.0,39.9085,40.0078,39.9009,39.9925,58800.0
2009-05-18 12:30:00,52.39,52.57,52.37,52.55,48300.0,40.0001,40.1376,39.9849,40.1223,48300.0
2009-05-18 13:00:00,52.55,52.57,52.41,52.47,56200.0,40.1223,40.1376,40.0154,40.0612,56200.0
2009-05-18 13:30:00,52.47,52.49,52.39,52.44,51000.0,40.0612,40.0765,40.0001,40.0383,51000.0
2009-05-18 14:00:00,52.44,52.53,52.36,52.4,88900.0,40.0383,40.107,39.9772,40.0078,88900.0
2009-05-18 14:30:00,52.41,52.74,52.41,52.72,126900.0,40.0154,40.2674,40.0154,40.2521,126900.0
2009-05-18 15:00:00,52.72,52.73,52.62,52.63,73400.0,40.2521,40.2597,40.1757,40.1834,73400.0
2009-05-18 15:30:00,52.62,53.01,52.59,52.97,127200.0,40.1757,40.4735,40.1528,40.443,127200.0
2009-05-19 09:30:00,52.96,53.11,52.74,52.79,66500.0,40.4353,40.5499,40.2674,40.3055,66500.0
2009-05-19 10:00:00,52.73,53.18,52.73,53.18,72700.0,40.2597,40.6033,40.2597,40.6033,72700.0
2009-05-19 10:30:00,53.17,53.35,53.14,53.15,146100.0,40.5957,40.7331,40.5728,40.5804,146100.0
2009-05-19 11:00:00,53.15,53.22,52.98,53.12,45900.0,40.5804,40.6339,40.4506,40.5575,45900.0
2009-05-19 11:30:00,53.15,53.26,53.13,53.19,55600.0,40.5804,40.6644,40.5651,40.6109,55600.0
2009-05-19 12:00:00,53.2,53.28,53.14,53.28,30500.0,40.6186,40.6797,40.5728,40.6797,30500.0
2009-05-19 12:30:00,53.28,53.28,53.05,53.05,63100.0,40.6797,40.6797,40.5041,40.5041,63100.0
2009-05-19 13:00:00,53.05,53.33,53.05,53.31,36400.0,40.5041,40.7178,40.5041,40.7026,36400.0
2009-05-19 13:30:00,53.32,53.35,53.17,53.22,122300.0,40.7102,40.7331,40.5957,40.6339,122300.0
2009-05-19 14:00:00,53.23,53.3,53.09,53.3,50800.0,40.6415,40.6949,40.5346,40.6949,50800.0
2009-05-19 14:30:00,53.32,53.43,53.3,53.35,71900.0,40.7102,40.7942,40.6949,40.7331,71900.0
2009-05-19 15:00:00,53.35,53.43,53.29,53.38,76400.0,40.7331,40.7942,40.6873,40.756,76400.0
2009-05-19 15:30:00,53.38,53.38,52.91,52.94,310100.0,40.756,40.756,40.3972,40.4201,310100.0
2009-05-19 16:00:00,52.94,52.94,52.94,52.94,0.0,40.4201,40.4201,40.4201,40.4201,0.0
2009-05-20 09:30:00,53.4,53.79,53.37,53.71,108500.0,40.7713,41.0691,40.7484,41.008,108500.0
2009-05-20 10:00:00,53.76,53.99,53.76,53.83,88000.0,41.0461,41.2218,41.0461,41.0996,88000.0
2009-05-20 10:30:00,53.84,53.9,53.71,53.73,63900.0,41.1072,41.153,41.008,41.0232,63900.0
2009-05-20 11:00:00,53.72,53.78,53.53,53.57,58300.0,41.0156,41.0614,40.8705,40.9011,58300.0
2009-05-20 11:30:00,53.59,53.69,53.26,53.26,69100.0,40.9164,40.9927,40.6644,40.6644,69100.0
2009-05-20 12:00:00,53.27,53.36,53.23,53.28,58100.0,40.672,40.7407,40.6415,40.6797,58100.0
2009-05-20 12:30:00,53.27,53.3,53.07,53.07,43500.0,40.672,40.6949,40.5193,40.5193,43500.0
2009-05-20 13:00:00,53.03,53.22,53.02,53.22,71500.0,40.4888,40.6339,40.4812,40.6339,71500.0
2009-05-20 13:30:00,53.21,53.4,53.17,53.35,48700.0,40.6262,40.7713,40.5957,40.7331,48700.0
2009-05-20 14:00:00,53.33,53.43,53.09,53.34,140900.0,40.7178,40.7942,40.5346,40.7255,140900.0
2009-05-20 14:30:00,53.33,53.42,53.15,53.32,83900.0,40.7178,40.7866,40.5804,40.7102,83900.0
2009-05-20 15:00:00,53.31,53.32,52.8,52.86,112800.0,40.7026,40.7102,40.3132,40.359,112800.0
2009-05-20 15:30:00,52.86,52.91,52.56,52.66,144400.0,40.359,40.3972,40.1299,40.2063,144400.0
2009-05-21 09:30:00,51.97,52.2,51.83,51.93,190900.0,39.6795,39.8551,39.5726,39.6489,190900.0
2009-05-21 10:00:00,51.94,52.15,51.7,51.73,156900.0,39.6566,39.8169,39.4733,39.4962,156900.0
2009-05-21 10:30:00,51.72,51.84,51.58,51.59,71700.0,39.4886,39.5802,39.3817,39.3893,71700.0
2009-05-21 11:00:00,51.59,51.68,51.52,51.67,39000.0,39.3893,39.4581,39.3359,39.4504,39000.0
2009-05-21 11:30:00,51.66,51.91,51.64,51.91,35700.0,39.4428,39.6337,39.4275,39.6337,35700.0
2009-05-21 12:00:00,51.91,51.94,51.71,51.73,64300.0,39.6337,39.6566,39.481,39.4962,64300.0
2009-05-21 12:30:00,51.74,51.87,51.73,51.85,110100.0,39.5039,39.6031,39.4962,39.5878,110100.0
2009-05-21 13:00:00,51.85,51.93,51.6,51.64,48800.0,39.5878,39.6489,39.397,39.4275,48800.0
2009-05-21 13:30:00,51.63,51.72,51.56,51.65,46500.0,39.4199,39.4886,39.3664,39.4351,46500.0
2009-05-21 14:00:00,51.64,51.73,51.34,51.41,94800.0,39.4275,39.4962,39.1985,39.2519,94800.0
2009-05-21 14:30:00,51.42,51.51,51.28,51.41,114000.0,39.2595,39.3283,39.1526,39.2519,114000.0
2009-05-21 15:00:00,51.41,51.51,51.36,51.44,81500.0,39.2519,39.3283,39.2137,39.2748,81500.0
2009-05-21 15:30:00,51.44,51.83,51.44,51.83,132000.0,39.2748,39.5726,39.2748,39.5726,132000.0
2009-05-22 09:30:00,51.95,52.04,51.54,51.7,100100.0,39.6642,39.7329,39.3512,39.4733,100100.0
2009-05-22 10:00:00,51.67,52.1,51.64,52.02,93500.0,39.4504,39.7787,39.4275,39.7176,93500.0
2009-05-22 10:30:00,52.01,52.19,51.89,52.12,61500.0,39.71,39.8474,39.6184,39.794,61500.0
2009-05-22 11:00:00,52.12,52.23,52.05,52.12,47300.0,39.794,39.878,39.7406,39.794,47300.0
2009-05-22 11:30:00,52.11,52.15,51.97,52.02,42100.0,39.7864,39.8169,39.6795,39.7176,42100.0
2009-05-22 12:00:00,52.05,52.17,51.93,51.95,71200.0,39.7406,39.8322,39.6489,39.6642,71200.0
2009-05-22 12:30:00,51.94,52.11,51.91,52.1,31800.0,39.6566,39.7864,39.6337,39.7787,31800.0
2009-05-22 13:00:00,52.11,52.16,52.04,52.08,34200.0,39.7864,39.8245,39.7329,39.7635,34200.0
2009-05-22 13:30:00,52.08,52.09,51.91,52.04,65600.0,39.7635,39.7711,39.6337,39.7329,65600.0
2009-05-22 14:00:00,52.04,52.1,51.98,52.09,78200.0,39.7329,39.7787,39.6871,39.7711,78200.0
2009-05-22 14:30:00,52.05,52.21,52.04,52.2,38700.0,39.7406,39.8627,39.7329,39.8551,38700.0
2009-05-22 15:00:00,52.19,52.28,51.95,51.99,39200.0,39.8474,39.9162,39.6642,39.6947,39200.0
2009-05-22 15:30:00,51.98,52.14,51.71,51.76,96400.0,39.6871,39.8093,39.481,39.5191,96400.0
2009-05-26 09:30:00,51.32,51.91,51.3,51.9,87800.0,39.1832,39.6337,39.1679,39.626,87800.0
2009-05-26 10:00:00,51.91,52.74,51.91,52.58,216900.0,39.6337,40.2674,39.6337,40.1452,216900.0
2009-05-26 10:30:00,52.59,52.84,52.59,52.75,119100.0,40.1528,40.3437,40.1528,40.275,119100.0
2009-05-26 11:00:00,52.73,52.82,52.68,52.8,68400.0,40.2597,40.3285,40.2216,40.3132,68400.0
2009-05-26 11:30:00,52.81,52.92,52.76,52.88,43900.0,40.3208,40.4048,40.2826,40.3743,43900.0
2009-05-26 12:00:00,52.87,52.96,52.79,52.95,36800.0,40.3666,40.4353,40.3055,40.4277,36800.0
2009-05-26 12:30:00,52.94,53.14,52.88,53.11,40500.0,40.4201,40.5728,40.3743,40.5499,40500.0
2009-05-26 13:00:00,53.1,53.18,53.03,53.1,48000.0,40.5422,40.6033,40.4888,40.5422,48000.0
2009-05-26 13:30:00,53.1,53.16,53.02,53.14,105700.0,40.5422,40.588,40.4812,40.5728,105700.0
2009-05-26 14:00:00,53.17,53.24,53.08,53.12,63600.0,40.5957,40.6491,40.527,40.5575,63600.0
2009-05-26 14:30:00,53.12,53.24,52.99,52.99,80700.0,40.5575,40.6491,40.4582,40.4582,80700.0
2009-05-26 15:00:00,53.0,53.13,52.9,53.02,158400.0,40.4659,40.5651,40.3895,40.4812,158400.0
2009-05-26 15:30:00,53.0,53.21,52.84,53.17,562500.0,40.4659,40.6262,40.3437,40.5957,562500.0
2009-05-26 16:00:00,53.2,53.2,53.11,53.17,13700.0,40.6186,40.6186,40.5499,40.5957,13700.0
2009-05-27 09:30:00,53.18,53.24,52.99,53.22,32300.0,40.6033,40.6491,40.4582,40.6339,32300.0
2009-05-27 10:00:00,53.21,53.38,52.94,53.19,54400.0,40.6262,40.756,40.4201,40.6109,54400.0
2009-05-27 10:30:00,53.2,53.28,53.05,53.25,95100.0,40.6186,40.6797,40.5041,40.6568,95100.0
2009-05-27 11:00:00,53.25,53.26,53.06,53.21,70700.0,40.6568,40.6644,40.5117,40.6262,70700.0
2009-05-27 11:30:00,53.2,53.35,53.15,53.26,35100.0,40.6186,40.7331,40.5804,40.6644,35100.0
2009-05-27 12:00:00,53.3,53.41,53.28,53.29,67300.0,40.6949,40.7789,40.6797,40.6873,67300.0
2009-05-27 12:30:00,53.3,53.31,53.11,53.12,55900.0,40.6949,40.7026,40.5499,40.5575,55900.0
2009-05-27 13:00:00,53.13,53.27,53.13,53.2,73600.0,40.5651,40.672,40.5651,40.6186,73600.0
2009-05-27 13:30:00,53.19,53.19,52.6,52.73,87300.0,40.6109,40.6109,40.1605,40.2597,87300.0
2009-05-27 14:00:00,52.73,52.73,52.46,52.59,90100.0,40.2597,40.2597,40.0536,40.1528,90100.0
2009-05-27 14:30:00,52.59,52.79,52.52,52.62,157300.0,40.1528,40.3055,40.0994,40.1757,157300.0
2009-05-27 15:00:00,52.62,52.77,52.22,52.25,114800.0,40.1757,40.2903,39.8703,39.8933,114800.0
2009-05-27 15:30:00,52.25,52.42,52.14,52.2,151900.0,39.8933,40.023,39.8093,39.8551,151900.0
2009-05-28 09:30:00,52.61,52.8,52.46,52.51,31200.0,40.1681,40.3132,40.0536,40.0918,31200.0
2009-05-28 10:00:00,52.51,52.51,51.8,51.96,129300.0,40.0918,40.0918,39.5497,39.6718,129300.0
2009-05-28 10:30:00,51.96,52.26,51.93,52.25,153500.0,39.6718,39.9009,39.6489,39.8933,153500.0
2009-05-28 11:00:00,52.27,52.49,52.27,52.41,65600.0,39.9085,40.0765,39.9085,40.0154,65600.0
2009-05-28 11:30:00,52.42,52.66,52.4,52.62,50000.0,40.023,40.2063,40.0078,40.1757,50000.0
2009-05-28 12:00:00,52.63,52.66,52.27,52.28,72800.0,40.1834,40.2063,39.9085,39.9162,72800.0
2009-05-28 12:30:00,52.27,52.34,52.12,52.17,40900.0,39.9085,39.962,39.794,39.8322,40900.0
2009-05-28 13:00:00,52.18,52.88,52.15,52.76,109100.0,39.8398,40.3743,39.8169,40.2826,109100.0
2009-05-28 13:30:00,52.76,52.84,52.52,52.67,54200.0,40.2826,40.3437,40.0994,40.2139,54200.0
2009-05-28 14:00:00,52.66,53.01,52.65,52.93,124600.0,40.2063,40.4735,40.1987,40.4124,124600.0
2009-05-28 14:30:00,52.95,53.07,52.84,52.95,64000.0,40.4277,40.5193,40.3437,40.4277,64000.0
2009-05-28 15:00:00,52.96,53.02,52.69,52.8,100500.0,40.4353,40.4812,40.2292,40.3132,100500.0
2009-05-28 15:30:00,52.83,52.97,52.75,52.88,99300.0,40.3361,40.443,40.275,40.3743,99300.0
2009-05-29 09:30:00,53.18,53.31,52.75,53.03,513000.0,40.6033,40.7026,40.275,40.4888,513000.0
2009-05-29 10:00:00,53.02,53.3,52.89,53.25,190600.0,40.4812,40.6949,40.3819,40.6568,190600.0
2009-05-29 10:30:00,53.26,53.28,53.02,53.13,67300.0,40.6644,40.6797,40.4812,40.5651,67300.0
2009-05-29 11:00:00,53.11,53.16,52.89,52.89,55200.0,40.5499,40.588,40.3819,40.3819,55200.0
2009-05-29 11:30:00,52.88,53.0,52.82,52.85,101700.0,40.3743,40.4659,40.3285,40.3514,101700.0
2009-05-29 12:00:00,52.86,53.1,52.86,53.06,63900.0,40.359,40.5422,40.359,40.5117,63900.0
2009-05-29 12:30:00,53.05,53.05,52.91,52.97,51300.0,40.5041,40.5041,40.3972,40.443,51300.0
2009-05-29 13:00:00,52.98,53.1,52.97,53.1,67800.0,40.4506,40.5422,40.443,40.5422,67800.0
2009-05-29 13:30:00,53.08,53.2,53.06,53.13,32400.0,40.527,40.6186,40.5117,40.5651,32400.0
2009-05-29 14:00:00,53.11,53.16,53.03,53.06,83600.0,40.5499,40.588,40.4888,40.5117,83600.0
2009-05-29 14:30:00,53.05,53.08,52.82,52.94,44900.0,40.5041,40.527,40.3285,40.4201,44900.0
2009-05-29 15:00:00,52.94,53.12,52.91,53.1,49700.0,40.4201,40.5575,40.3972,40.5422,49700.0
2009-05-29 15:30:00,53.09,53.84,53.01,53.76,243300.0,40.5346,41.1072,40.4735,41.0461,243300.0
2009-06-01 09:30:00,54.54,54.82,54.36,54.74,99000.0,41.6417,41.8555,41.5043,41.7944,99000.0
2009-06-01 10:00:00,54.75,55.14,54.75,55.01,91400.0,41.802,42.0998,41.802,42.0005,91400.0
2009-06-01 10:30:00,55.03,55.13,54.99,55.1,72100.0,42.0158,42.0922,41.9853,42.0692,72100.0
2009-06-01 11:00:00,55.1,55.19,55.08,55.15,46400.0,42.0692,42.138,42.054,42.1074,46400.0
2009-06-01 11:30:00,55.16,55.25,55.09,55.2,37800.0,42.1151,42.1838,42.0616,42.1456,37800.0
2009-06-01 12:00:00,55.2,55.26,55.16,55.24,54000.0,42.1456,42.1914,42.1151,42.1761,54000.0
2009-06-01 12:30:00,55.25,55.31,55.14,55.15,52100.0,42.1838,42.2296,42.0998,42.1074,52100.0
2009-06-01 13:00:00,55.15,55.19,55.11,55.16,42800.0,42.1074,42.138,42.0769,42.1151,42800.0
2009-06-01 13:30:00,55.16,55.4,55.16,55.37,66400.0,42.1151,42.2983,42.1151,42.2754,66400.0
2009-06-01 14:00:00,55.37,55.43,55.27,55.27,94100.0,42.2754,42.3212,42.199,42.199,94100.0
2009-06-01 14:30:00,55.26,55.31,55.13,55.2,124800.0,42.1914,42.2296,42.0922,42.1456,124800.0
2009-06-01 15:00:00,55.21,55.22,54.96,55.2,82300.0,42.1532,42.1609,41.9624,42.1456,82300.0
2009-06-01 15:30:00,55.22,55.37,55.04,55.17,160200.0,42.1609,42.2754,42.0234,42.1227,160200.0
2009-06-02 09:30:00,54.95,55.26,54.85,55.26,83200.0,41.9547,42.1914,41.8784,42.1914,83200.0
2009-06-02 10:00:00,55.27,55.54,55.24,55.43,131300.0,42.199,42.4052,42.1761,42.3212,131300.0
2009-06-02 10:30:00,55.43,55.47,55.22,55.29,64700.0,42.3212,42.3517,42.1609,42.2143,64700.0
2009-06-02 11:00:00,55.3,55.38,55.23,55.31,69100.0,42.2219,42.283,42.1685,42.2296,69100.0
2009-06-02 11:30:00,55.32,55.32,55.07,55.16,57100.0,42.2372,42.2372,42.0463,42.1151,57100.0
2009-06-02 12:00:00,55.16,55.24,55.05,55.06,79800.0,42.1151,42.1761,42.0311,42.0387,79800.0
2009-06-02 12:30:00,55.07,55.26,55.02,55.25,138600.0,42.0463,42.1914,42.0082,42.1838,138600.0
2009-06-02 13:00:00,55.24,55.32,55.17,55.29,128100.0,42.1761,42.2372,42.1227,42.2143,128100.0
2009-06-02 13:30:00,55.31,55.4,55.3,55.35,107400.0,42.2296,42.2983,42.2219,42.2601,107400.0
2009-06-02 14:00:00,55.35,55.49,55.25,55.44,212200.0,42.2601,42.367,42.1838,42.3288,212200.0
2009-06-02 14:30:00,55.45,55.52,55.37,55.38,296500.0,42.3365,42.3899,42.2754,42.283,296500.0
2009-06-02 15:00:00,55.39,55.54,55.37,55.41,426800.0,42.2907,42.4052,42.2754,42.3059,426800.0
2009-06-02 15:30:00,55.41,55.52,55.28,55.37,386800.0,42.3059,42.3899,42.2067,42.2754,386800.0
2009-06-02 16:00:00,55.51,55.51,55.51,55.51,93500.0,42.3823,42.3823,42.3823,42.3823,93500.0
2009-06-03 09:30:00,54.85,54.9,54.51,54.61,53000.0,41.8784,41.9165,41.6188,41.6951,53000.0
2009-06-03 10:00:00,54.61,54.62,54.38,54.52,91100.0,41.6951,41.7028,41.5195,41.6264,91100.0
2009-06-03 10:30:00,54.52,54.62,54.43,54.62,39400.0,41.6264,41.7028,41.5577,41.7028,39400.0
2009-06-03 11:00:00,54.62,54.65,54.46,54.59,27300.0,41.7028,41.7257,41.5806,41.6799,27300.0
2009-06-03 11:30:00,54.59,54.65,54.47,54.49,35900.0,41.6799,41.7257,41.5882,41.6035,35900.0
2009-06-03 12:00:00,54.48,54.52,54.38,54.39,32100.0,41.5959,41.6264,41.5195,41.5272,32100.0
2009-06-03 12:30:00,54.39,54.44,54.27,54.29,48700.0,41.5272,41.5653,41.4355,41.4508,48700.0
2009-06-03 13:00:00,54.29,54.29,54.16,54.19,29800.0,41.4508,41.4508,41.3516,41.3745,29800.0
2009-06-03 13:30:00,54.2,54.25,54.08,54.17,54300.0,41.3821,41.4203,41.2905,41.3592,54300.0
2009-06-03 14:00:00,54.17,54.24,54.14,54.18,42300.0,41.3592,41.4126,41.3363,41.3668,42300.0
2009-06-03 14:30:00,54.17,54.36,54.12,54.31,82100.0,41.3592,41.5043,41.321,41.4661,82100.0
2009-06-03 15:00:00,54.31,54.34,54.15,54.15,80900.0,41.4661,41.489,41.3439,41.3439,80900.0
2009-06-03 15:30:00,54.15,54.61,54.09,54.61,119000.0,41.3439,41.6951,41.2981,41.6951,119000.0
2009-06-04 09:30:00,54.81,54.85,54.52,54.59,39000.0,41.8478,41.8784,41.6264,41.6799,39000.0
2009-06-04 10:00:00,54.61,54.72,54.4,54.68,75300.0,41.6951,41.7791,41.5348,41.7486,75300.0
2009-06-04 10:30:00,54.67,54.93,54.59,54.91,46800.0,41.7409,41.9395,41.6799,41.9242,46800.0
2009-06-04 11:00:00,54.9,54.94,54.83,54.85,39100.0,41.9165,41.9471,41.8631,41.8784,39100.0
2009-06-04 11:30:00,54.86,54.86,54.78,54.78,29000.0,41.886,41.886,41.8249,41.8249,29000.0
2009-06-04 12:00:00,54.77,54.86,54.68,54.85,27200.0,41.8173,41.886,41.7486,41.8784,27200.0
2009-06-04 12:30:00,54.84,54.96,54.83,54.9,76400.0,41.8707,41.9624,41.8631,41.9165,76400.0
2009-06-04 13:00:00,54.89,55.08,54.88,55.04,45400.0,41.9089,42.054,41.9013,42.0234,45400.0
2009-06-04 13:30:00,55.04,55.18,55.03,55.12,40100.0,42.0234,42.1303,42.0158,42.0845,40100.0
2009-06-04 14:00:00,55.14,55.18,55.08,55.14,43000.0,42.0998,42.1303,42.054,42.0998,43000.0
2009-06-04 14:30:00,55.15,55.18,55.04,55.08,79400.0,42.1074,42.1303,42.0234,42.054,79400.0
2009-06-04 15:00:00,55.07,55.12,54.97,55.1,47900.0,42.0463,42.0845,41.97,42.0692,47900.0
2009-06-04 15:30:00,55.09,55.22,55.02,55.2,112900.0,42.0616,42.1609,42.0082,42.1456,112900.0
2009-06-05 09:30:00,55.92,55.92,55.09,55.24,116500.0,42.6953,42.6953,42.0616,42.1761,116500.0
2009-06-05 10:00:00,55.24,55.27,54.72,55.09,38400.0,42.1761,42.199,41.7791,42.0616,38400.0
2009-06-05 10:30:00,54.95,55.32,54.95,55.21,27500.0,41.9547,42.2372,41.9547,42.1532,27500.0
2009-06-05 11:00:00,55.37,55.49,55.32,55.34,17000.0,42.2754,42.367,42.2372,42.2525,17000.0
2009-06-05 11:30:00,55.28,55.37,55.17,55.35,24900.0,42.2067,42.2754,42.1227,42.2601,24900.0
2009-06-05 12:00:00,55.34,55.42,55.23,55.41,46700.0,42.2525,42.3136,42.1685,42.3059,46700.0
2009-06-05 12:30:00,55.41,55.45,55.36,55.44,12900.0,42.3059,42.3365,42.2678,42.3288,12900.0
2009-06-05 13:00:00,55.44,55.44,55.22,55.25,32600.0,42.3288,42.3288,42.1609,42.1838,32600.0
2009-06-05 13:30:00,55.25,55.35,55.19,55.22,167100.0,42.1838,42.2601,42.138,42.1609,167100.0
2009-06-05 14:00:00,55.23,55.24,54.84,54.94,47300.0,42.1685,42.1761,41.8707,41.9471,47300.0
2009-06-05 14:30:00,54.89,55.1,54.82,55.03,37700.0,41.9089,42.0692,41.8555,42.0158,37700.0
2009-06-05 15:00:00,55.02,55.14,54.95,55.01,70400.0,42.0082,42.0998,41.9547,42.0005,70400.0
2009-06-05 15:30:00,55.0,55.28,54.97,55.09,64700.0,41.9929,42.2067,41.97,42.0616,64700.0
2009-06-08 09:30:00,54.78,54.81,54.39,54.41,36300.0,41.8249,41.8478,41.5272,41.5424,36300.0
2009-06-08 10:00:00,54.44,54.53,54.3,54.42,12700.0,41.5653,41.634,41.4584,41.5501,12700.0
2009-06-08 10:30:00,54.5,54.64,54.48,54.57,8800.0,41.6111,41.718,41.5959,41.6646,8800.0
2009-06-08 11:00:00,54.57,54.63,54.45,54.46,19300.0,41.6646,41.7104,41.573,41.5806,19300.0
2009-06-08 11:30:00,54.46,54.48,54.36,54.42,14800.0,41.5806,41.5959,41.5043,41.5501,14800.0
2009-06-08 12:00:00,54.44,54.44,54.25,54.33,39800.0,41.5653,41.5653,41.4203,41.4813,39800.0
2009-06-08 12:30:00,54.33,54.42,54.27,54.37,42900.0,41.4813,41.5501,41.4355,41.5119,42900.0
2009-06-08 13:00:00,54.38,54.49,54.38,54.44,50900.0,41.5195,41.6035,41.5195,41.5653,50900.0
2009-06-08 13:30:00,54.45,54.62,54.4,54.56,57000.0,41.573,41.7028,41.5348,41.657,57000.0
2009-06-08 14:00:00,54.57,54.58,54.46,54.52,87900.0,41.6646,41.6722,41.5806,41.6264,87900.0
2009-06-08 14:30:00,54.53,54.6,54.46,54.58,68200.0,41.634,41.6875,41.5806,41.6722,68200.0
2009-06-08 15:00:00,54.58,55.12,54.58,55.05,113700.0,41.6722,42.0845,41.6722,42.0311,113700.0
2009-06-08 15:30:00,55.05,55.41,54.96,55.0,137100.0,42.0311,42.3059,41.9624,41.9929,137100.0
2009-06-09 09:30:00,55.2,55.36,55.04,55.04,47400.0,42.1456,42.2678,42.0234,42.0234,47400.0
2009-06-09 10:00:00,55.06,55.17,54.96,55.01,22100.0,42.0387,42.1227,41.9624,42.0005,22100.0
2009-06-09 10:30:00,55.05,55.16,54.88,54.93,20000.0,42.0311,42.1151,41.9013,41.9395,20000.0
2009-06-09 11:00:00,54.93,54.99,54.84,54.96,50600.0,41.9395,41.9853,41.8707,41.9624,50600.0
2009-06-09 11:30:00,54.94,54.99,54.91,54.94,38000.0,41.9471,41.9853,41.9242,41.9471,38000.0
2009-06-09 12:00:00,54.94,55.19,54.93,55.18,71300.0,41.9471,42.138,41.9395,42.1303,71300.0
2009-06-09 12:30:00,55.19,55.2,55.08,55.13,45800.0,42.138,42.1456,42.054,42.0922,45800.0
2009-06-09 13:00:00,55.14,55.26,55.05,55.19,73300.0,42.0998,42.1914,42.0311,42.138,73300.0
2009-06-09 13:30:00,55.19,55.3,55.1,55.29,88500.0,42.138,42.2219,42.0692,42.2143,88500.0
2009-06-09 14:00:00,55.3,55.41,55.25,55.39,190400.0,42.2219,42.3059,42.1838,42.2907,190400.0
2009-06-09 14:30:00,55.4,55.48,55.26,55.34,88900.0,42.2983,42.3594,42.1914,42.2525,88900.0
2009-06-09 15:00:00,55.35,55.4,55.2,55.27,98800.0,42.2601,42.2983,42.1456,42.199,98800.0
2009-06-09 15:30:00,55.24,55.38,55.18,55.18,93400.0,42.1761,42.283,42.1303,42.1303,93400.0
2009-06-09 16:00:00,55.17,55.17,55.17,55.17,201400.0,42.1227,42.1227,42.1227,42.1227,201400.0
2009-06-10 09:30:00,55.72,55.72,55.3,55.42,44600.0,42.5426,42.5426,42.2219,42.3136,44600.0
2009-06-10 10:00:00,55.43,55.43,55.0,55.15,34700.0,42.3212,42.3212,41.9929,42.1074,34700.0
2009-06-10 10:30:00,55.18,55.2,54.94,55.02,120900.0,42.1303,42.1456,41.9471,42.0082,120900.0
2009-06-10 11:00:00,55.02,55.02,54.83,54.92,35000.0,42.0082,42.0082,41.8631,41.9318,35000.0
2009-06-10 11:30:00,55.0,55.03,54.97,54.97,6100.0,41.9929,42.0158,41.97,41.97,6100.0
2009-06-10 12:00:00,54.95,55.13,54.95,55.01,57200.0,41.9547,42.0922,41.9547,42.0005,57200.0
2009-06-10 12:30:00,55.03,55.03,54.92,54.99,119700.0,42.0158,42.0158,41.9318,41.9853,119700.0
2009-06-10 13:00:00,54.98,54.99,54.63,54.66,204200.0,41.9776,41.9853,41.7104,41.7333,204200.0
2009-06-10 13:30:00,54.61,54.65,54.38,54.49,39700.0,41.6951,41.7257,41.5195,41.6035,39700.0
2009-06-10 14:00:00,54.49,54.63,54.33,54.58,35800.0,41.6035,41.7104,41.4813,41.6722,35800.0
2009-06-10 14:30:00,54.54,54.85,54.52,54.79,41700.0,41.6417,41.8784,41.6264,41.8326,41700.0
2009-06-10 15:00:00,54.74,54.75,54.59,54.63,29000.0,41.7944,41.802,41.6799,41.7104,29000.0
2009-06-10 15:30:00,54.62,55.07,54.62,55.07,112600.0,41.7028,42.0463,41.7028,42.0463,112600.0
2009-06-11 09:30:00,55.21,55.6,55.21,55.48,40900.0,42.1532,42.451,42.1532,42.3594,40900.0
2009-06-11 10:00:00,55.51,55.71,55.45,55.51,29300.0,42.3823,42.535,42.3365,42.3823,29300.0
2009-06-11 10:30:00,55.53,55.57,55.42,55.43,18200.0,42.3976,42.4281,42.3136,42.3212,18200.0
2009-06-11 11:00:00,55.41,55.59,55.35,55.59,24100.0,42.3059,42.4434,42.2601,42.4434,24100.0
2009-06-11 11:30:00,55.57,55.59,55.45,55.53,22600.0,42.4281,42.4434,42.3365,42.3976,22600.0
2009-06-11 12:00:00,55.5,55.51,55.39,55.46,27300.0,42.3747,42.3823,42.2907,42.3441,27300.0
2009-06-11 12:30:00,55.48,55.74,55.46,55.74,21800.0,42.3594,42.5579,42.3441,42.5579,21800.0
2009-06-11 13:00:00,55.71,55.95,55.68,55.95,46400.0,42.535,42.7182,42.5121,42.7182,46400.0
2009-06-11 13:30:00,55.99,56.01,55.78,55.82,37500.0,42.7488,42.764,42.5884,42.619,37500.0
2009-06-11 14:00:00,55.81,55.84,55.69,55.83,54900.0,42.6113,42.6342,42.5197,42.6266,54900.0
2009-06-11 14:30:00,55.86,55.88,55.63,55.83,47300.0,42.6495,42.6648,42.4739,42.6266,47300.0
2009-06-11 15:00:00,55.8,55.85,55.66,55.66,33600.0,42.6037,42.6419,42.4968,42.4968,33600.0
2009-06-11 15:30:00,55.65,55.65,55.28,55.35,219100.0,42.4892,42.4892,42.2067,42.2601,219100.0
2009-06-12 09:30:00,55.07,55.07,54.86,54.9,63000.0,42.0463,42.0463,41.886,41.9165,63000.0
2009-06-12 10:00:00,54.87,55.08,54.77,54.95,31900.0,41.8936,42.054,41.8173,41.9547,31900.0
2009-06-12 10:30:00,54.94,55.2,54.92,55.1,30400.0,41.9471,42.1456,41.9318,42.0692,30400.0
2009-06-12 11:00:00,55.11,55.12,54.98,55.02,18700.0,42.0769,42.0845,41.9776,42.0082,18700.0
2009-06-12 11:30:00,55.02,55.07,54.92,54.96,17300.0,42.0082,42.0463,41.9318,41.9624,17300.0
2009-06-12 12:00:00,54.96,55.06,54.96,55.02,26200.0,41.9624,42.0387,41.9624,42.0082,26200.0
2009-06-12 12:30:00,55.02,55.07,54.92,55.06,34200.0,42.0082,42.0463,41.9318,42.0387,34200.0
2009-06-12 13:00:00,55.06,55.11,54.97,55.05,45000.0,42.0387,42.0769,41.97,42.0311,45000.0
2009-06-12 13:30:00,55.02,55.16,55.02,55.13,17000.0,42.0082,42.1151,42.0082,42.0922,17000.0
2009-06-12 14:00:00,55.14,55.16,55.04,55.09,18300.0,42.0998,42.1151,42.0234,42.0616,18300.0
2009-06-12 14:30:00,55.08,55.41,55.08,55.28,18200.0,42.054,42.3059,42.054,42.2067,18200.0
2009-06-12 15:00:00,55.33,55.4,55.31,55.35,66000.0,42.2449,42.2983,42.2296,42.2601,66000.0
2009-06-12 15:30:00,55.36,55.43,55.13,55.43,93100.0,42.2678,42.3212,42.0922,42.3212,93100.0
2009-06-15 09:30:00,54.76,54.79,54.26,54.45,101000.0,41.8097,41.8326,41.4279,41.573,101000.0
2009-06-15 10:00:00,54.45,54.47,54.31,54.37,121300.0,41.573,41.5882,41.4661,41.5119,121300.0
2009-06-15 10:30:00,54.36,54.36,53.97,54.07,69200.0,41.5043,41.5043,41.2065,41.2828,69200.0
2009-06-15 11:00:00,54.07,54.1,53.88,53.92,62000.0,41.2828,41.3057,41.1378,41.1683,62000.0
2009-06-15 11:30:00,53.94,54.07,53.94,53.97,36800.0,41.1836,41.2828,41.1836,41.2065,36800.0
2009-06-15 12:00:00,53.99,54.02,53.87,53.89,30200.0,41.2218,41.2447,41.1301,41.1454,30200.0
2009-06-15 12:30:00,53.91,54.05,53.91,54.03,16300.0,41.1607,41.2676,41.1607,41.2523,16300.0
2009-06-15 13:00:00,54.02,54.04,53.88,53.89,50000.0,41.2447,41.2599,41.1378,41.1454,50000.0
2009-06-15 13:30:00,53.88,53.94,53.8,53.89,54700.0,41.1378,41.1836,41.0767,41.1454,54700.0
2009-06-15 14:00:00,53.89,54.01,53.86,53.99,44300.0,41.1454,41.237,41.1225,41.2218,44300.0
2009-06-15 14:30:00,53.98,53.98,53.82,53.88,67100.0,41.2141,41.2141,41.092,41.1378,67100.0
2009-06-15 15:00:00,53.91,54.04,53.83,54.0,38400.0,41.1607,41.2599,41.0996,41.2294,38400.0
2009-06-15 15:30:00,54.02,54.14,53.99,54.06,179800.0,41.2447,41.3363,41.2218,41.2752,179800.0
2009-06-16 09:30:00,54.3,54.35,54.12,54.23,101500.0,41.4584,41.4966,41.321,41.405,101500.0
2009-06-16 10:00:00,54.21,54.36,54.09,54.23,31500.0,41.3897,41.5043,41.2981,41.405,31500.0
2009-06-16 10:30:00,54.18,54.28,54.14,54.23,15200.0,41.3668,41.4432,41.3363,41.405,15200.0
2009-06-16 11:00:00,54.28,54.32,54.16,54.17,13000.0,41.4432,41.4737,41.3516,41.3592,13000.0
2009-06-16 11:30:00,54.2,54.2,53.96,53.96,35500.0,41.3821,41.3821,41.1988,41.1988,35500.0
2009-06-16 12:00:00,53.95,54.02,53.92,53.97,57100.0,41.1912,41.2447,41.1683,41.2065,57100.0
2009-06-16 12:30:00,53.96,53.96,53.54,53.59,37500.0,41.1988,41.1988,40.8782,40.9164,37500.0
2009-06-16 13:00:00,53.57,53.57,53.4,53.51,48200.0,40.9011,40.9011,40.7713,40.8553,48200.0
2009-06-16 13:30:00,53.53,53.59,53.47,53.53,24000.0,40.8705,40.9164,40.8247,40.8705,24000.0
2009-06-16 14:00:00,53.5,53.5,53.32,53.34,71600.0,40.8476,40.8476,40.7102,40.7255,71600.0
2009-06-16 14:30:00,53.35,53.55,53.28,53.53,59900.0,40.7331,40.8858,40.6797,40.8705,59900.0
2009-06-16 15:00:00,53.54,53.61,53.42,53.5,45800.0,40.8782,40.9316,40.7866,40.8476,45800.0
2009-06-16 15:30:00,53.53,53.68,53.33,53.33,141200.0,40.8705,40.9851,40.7178,40.7178,141200.0
2009-06-16 16:00:00,53.36,53.36,53.36,53.36,100.0,40.7407,40.7407,40.7407,40.7407,100.0
2009-06-17 09:30:00,53.3,53.4,53.04,53.06,63700.0,40.6949,40.7713,40.4964,40.5117,63700.0
2009-06-17 10:00:00,53.0,53.28,53.0,53.07,57200.0,40.4659,40.6797,40.4659,40.5193,57200.0
2009-06-17 10:30:00,53.08,53.1,52.86,53.02,30100.0,40.527,40.5422,40.359,40.4812,30100.0
2009-06-17 11:00:00,53.03,53.28,53.02,53.25,52300.0,40.4888,40.6797,40.4812,40.6568,52300.0
2009-06-17 11:30:00,53.24,53.32,53.15,53.3,22000.0,40.6491,40.7102,40.5804,40.6949,22000.0
2009-06-17 12:00:00,53.31,53.59,53.31,53.49,74900.0,40.7026,40.9164,40.7026,40.84,74900.0
2009-06-17 12:30:00,53.49,53.5,53.33,53.38,50000.0,40.84,40.8476,40.7178,40.756,50000.0
2009-06-17 13:00:00,53.38,53.5,53.33,53.5,34200.0,40.756,40.8476,40.7178,40.8476,34200.0
2009-06-17 13:30:00,53.53,53.75,53.5,53.64,84600.0,40.8705,41.0385,40.8476,40.9545,84600.0
2009-06-17 14:00:00,53.63,53.74,53.58,53.72,41500.0,40.9469,41.0309,40.9087,41.0156,41500.0
2009-06-17 14:30:00,53.74,53.74,53.42,53.49,41100.0,41.0309,41.0309,40.7866,40.84,41100.0
2009-06-17 15:00:00,53.51,53.58,53.34,53.34,34900.0,40.8553,40.9087,40.7255,40.7255,34900.0
2009-06-17 15:30:00,53.33,53.47,53.22,53.34,425500.0,40.7178,40.8247,40.6339,40.7255,425500.0
2009-06-18 09:30:00,53.41,53.65,53.09,53.65,89600.0,40.7789,40.9622,40.5346,40.9622,89600.0
2009-06-18 10:00:00,53.65,53.82,53.63,53.68,72900.0,40.9622,41.092,40.9469,40.9851,72900.0
2009-06-18 10:30:00,53.68,53.72,53.49,53.54,85900.0,40.9851,41.0156,40.84,40.8782,85900.0
2009-06-18 11:00:00,53.56,53.7,53.56,53.63,33300.0,40.8934,41.0003,40.8934,40.9469,33300.0
2009-06-18 11:30:00,53.65,53.68,53.53,53.68,34100.0,40.9622,40.9851,40.8705,40.9851,34100.0
2009-06-18 12:00:00,53.68,53.69,53.61,53.67,16000.0,40.9851,40.9927,40.9316,40.9774,16000.0
2009-06-18 12:30:00,53.68,53.79,53.66,53.78,28500.0,40.9851,41.0691,40.9698,41.0614,28500.0
2009-06-18 13:00:00,53.8,53.91,53.76,53.86,47200.0,41.0767,41.1607,41.0461,41.1225,47200.0
2009-06-18 13:30:00,53.86,53.87,53.73,53.73,18900.0,41.1225,41.1301,41.0232,41.0232,18900.0
2009-06-18 14:00:00,53.75,53.75,53.6,53.68,25500.0,41.0385,41.0385,40.924,40.9851,25500.0
2009-06-18 14:30:00,53.71,53.77,53.63,53.75,95000.0,41.008,41.0538,40.9469,41.0385,95000.0
2009-06-18 15:00:00,53.81,53.88,53.74,53.74,31500.0,41.0843,41.1378,41.0309,41.0309,31500.0
2009-06-18 15:30:00,53.76,53.8,53.55,53.65,81000.0,41.0461,41.0767,40.8858,40.9622,81000.0
2009-06-19 09:30:00,54.16,54.26,54.09,54.2,95500.0,41.3516,41.4279,41.2981,41.3821,95500.0
2009-06-19 10:00:00,54.2,54.22,54.0,54.07,55600.0,41.3821,41.3974,41.2294,41.2828,55600.0
2009-06-19 10:30:00,54.08,54.25,54.06,54.2,34000.0,41.2905,41.4203,41.2752,41.3821,34000.0
2009-06-19 11:00:00,54.21,54.25,54.09,54.12,29500.0,41.3897,41.4203,41.2981,41.321,29500.0
2009-06-19 11:30:00,54.11,54.14,54.02,54.07,62200.0,41.3134,41.3363,41.2447,41.2828,62200.0
2009-06-19 12:00:00,54.08,54.09,53.8,53.82,31700.0,41.2905,41.2981,41.0767,41.092,31700.0
2009-06-19 12:30:00,53.83,53.86,53.75,53.78,43800.0,41.0996,41.1225,41.0385,41.0614,43800.0
2009-06-19 13:00:00,53.78,53.84,53.76,53.81,31400.0,41.0614,41.1072,41.0461,41.0843,31400.0
2009-06-19 13:30:00,53.81,53.93,53.8,53.8,66700.0,41.0843,41.1759,41.0767,41.0767,66700.0
2009-06-19 14:00:00,53.81,53.83,53.57,53.64,37000.0,41.0843,41.0996,40.9011,40.9545,37000.0
2009-06-19 14:30:00,53.64,53.8,53.64,53.78,41200.0,40.9545,41.0767,40.9545,41.0614,41200.0
2009-06-19 15:00:00,53.76,54.02,53.72,54.01,56200.0,41.0461,41.2447,41.0156,41.237,56200.0
2009-06-19 15:30:00,54.04,54.06,53.8,53.8,71300.0,41.2599,41.2752,41.0767,41.0767,71300.0
2009-06-22 09:30:00,53.36,53.36,52.86,52.86,44300.0,40.7407,40.7407,40.359,40.359,44300.0
2009-06-22 10:00:00,52.83,52.96,52.8,52.88,27900.0,40.3361,40.4353,40.3132,40.3743,27900.0
2009-06-22 10:30:00,52.85,52.85,52.68,52.72,29600.0,40.3514,40.3514,40.2216,40.2521,29600.0
2009-06-22 11:00:00,52.71,52.77,52.61,52.71,24700.0,40.2445,40.2903,40.1681,40.2445,24700.0
2009-06-22 11:30:00,52.71,52.71,52.44,52.48,28800.0,40.2445,40.2445,40.0383,40.0689,28800.0
2009-06-22 12:00:00,52.5,52.56,52.42,52.51,28700.0,40.0841,40.1299,40.023,40.0918,28700.0
2009-06-22 12:30:00,52.52,52.57,52.46,52.53,37800.0,40.0994,40.1376,40.0536,40.107,37800.0
2009-06-22 13:00:00,52.53,52.53,52.28,52.36,26700.0,40.107,40.107,39.9162,39.9772,26700.0
2009-06-22 13:30:00,52.37,52.51,52.37,52.46,59700.0,39.9849,40.0918,39.9849,40.0536,59700.0
2009-06-22 14:00:00,52.48,52.54,52.41,52.44,20000.0,40.0689,40.1147,40.0154,40.0383,20000.0
2009-06-22 14:30:00,52.43,52.58,52.4,52.52,13300.0,40.0307,40.1452,40.0078,40.0994,13300.0
2009-06-22 15:00:00,52.56,52.61,52.47,52.49,18900.0,40.1299,40.1681,40.0612,40.0765,18900.0
2009-06-22 15:30:00,52.56,52.59,52.21,52.21,77800.0,40.1299,40.1528,39.8627,39.8627,77800.0
2009-06-23 09:30:00,52.3,52.49,52.23,52.47,128800.0,39.9314,40.0765,39.878,40.0612,128800.0
2009-06-23 10:00:00,52.45,52.54,52.11,52.11,91300.0,40.046,40.1147,39.7864,39.7864,91300.0
2009-06-23 10:30:00,52.12,52.21,51.98,52.1,102700.0,39.794,39.8627,39.6871,39.7787,102700.0
2009-06-23 11:00:00,52.03,52.13,51.9,52.11,26400.0,39.7253,39.8016,39.626,39.7864,26400.0
2009-06-23 11:30:00,52.1,52.24,52.08,52.24,34100.0,39.7787,39.8856,39.7635,39.8856,34100.0
2009-06-23 12:00:00,52.25,52.25,52.11,52.14,37600.0,39.8933,39.8933,39.7864,39.8093,37600.0
2009-06-23 12:30:00,52.15,52.35,52.15,52.24,50000.0,39.8169,39.9696,39.8169,39.8856,50000.0
2009-06-23 13:00:00,52.23,52.43,52.22,52.24,71100.0,39.878,40.0307,39.8703,39.8856,71100.0
2009-06-23 13:30:00,52.24,52.29,52.12,52.12,23100.0,39.8856,39.9238,39.794,39.794,23100.0
2009-06-23 14:00:00,52.11,52.4,52.11,52.31,50900.0,39.7864,40.0078,39.7864,39.9391,50900.0
2009-06-23 14:30:00,52.32,52.35,52.18,52.26,37500.0,39.9467,39.9696,39.8398,39.9009,37500.0
2009-06-23 15:00:00,52.25,52.36,52.13,52.36,51000.0,39.8933,39.9772,39.8016,39.9772,51000.0
2009-06-23 15:30:00,52.35,52.43,52.21,52.26,121500.0,39.9696,40.0307,39.8627,39.9009,121500.0
2009-06-23 16:00:00,52.25,52.25,52.25,52.25,1200.0,39.8933,39.8933,39.8933,39.8933,1200.0
2009-06-24 09:30:00,52.65,52.87,52.6,52.86,118600.0,40.1987,40.3666,40.1605,40.359,118600.0
2009-06-24 10:00:00,52.83,53.14,52.74,53.1,38300.0,40.3361,40.5728,40.2674,40.5422,38300.0
2009-06-24 10:30:00,53.1,53.21,53.03,53.19,27500.0,40.5422,40.6262,40.4888,40.6109,27500.0
2009-06-24 11:00:00,53.18,53.23,53.09,53.16,11800.0,40.6033,40.6415,40.5346,40.588,11800.0
2009-06-24 11:30:00,53.19,53.2,53.07,53.11,45800.0,40.6109,40.6186,40.5193,40.5499,45800.0
2009-06-24 12:00:00,53.11,53.12,53.0,53.04,31700.0,40.5499,40.5575,40.4659,40.4964,31700.0
2009-06-24 12:30:00,53.04,53.05,52.97,53.03,10300.0,40.4964,40.5041,40.443,40.4888,10300.0
2009-06-24 13:00:00,53.03,53.12,53.03,53.1,18100.0,40.4888,40.5575,40.4888,40.5422,18100.0
2009-06-24 13:30:00,53.08,53.11,52.98,53.0,45400.0,40.527,40.5499,40.4506,40.4659,45400.0
2009-06-24 14:00:00,53.03,53.14,52.75,52.76,113300.0,40.4888,40.5728,40.275,40.2826,113300.0
2009-06-24 14:30:00,52.8,52.83,52.52,52.69,54600.0,40.3132,40.3361,40.0994,40.2292,54600.0
2009-06-24 15:00:00,52.71,52.76,52.39,52.59,80900.0,40.2445,40.2826,40.0001,40.1528,80900.0
2009-06-24 15:30:00,52.64,52.71,52.42,52.71,214200.0,40.191,40.2445,40.023,40.2445,214200.0
2009-06-25 09:30:00,52.44,52.92,52.37,52.92,71600.0,40.0383,40.4048,39.9849,40.4048,71600.0
2009-06-25 10:00:00,52.9,53.2,52.9,53.15,25000.0,40.3895,40.6186,40.3895,40.5804,25000.0
2009-06-25 10:30:00,53.14,53.15,52.95,52.99,56500.0,40.5728,40.5804,40.4277,40.4582,56500.0
2009-06-25 11:00:00,52.97,53.27,52.97,53.27,35300.0,40.443,40.672,40.443,40.672,35300.0
2009-06-25 11:30:00,53.28,53.63,53.28,53.63,54700.0,40.6797,40.9469,40.6797,40.9469,54700.0
2009-06-25 12:00:00,53.63,53.69,53.59,53.66,31700.0,40.9469,40.9927,40.9164,40.9698,31700.0
2009-06-25 12:30:00,53.68,53.72,53.55,53.55,23400.0,40.9851,41.0156,40.8858,40.8858,23400.0
2009-06-25 13:00:00,53.54,53.88,53.53,53.8,58500.0,40.8782,41.1378,40.8705,41.0767,58500.0
2009-06-25 13:30:00,53.81,53.83,53.68,53.72,27500.0,41.0843,41.0996,40.9851,41.0156,27500.0
2009-06-25 14:00:00,53.74,53.76,53.48,53.62,80300.0,41.0309,41.0461,40.8324,40.9393,80300.0
2009-06-25 14:30:00,53.64,53.68,53.51,53.65,44100.0,40.9545,40.9851,40.8553,40.9622,44100.0
2009-06-25 15:00:00,53.6,53.77,53.56,53.74,84500.0,40.924,41.0538,40.8934,41.0309,84500.0
2009-06-25 15:30:00,53.72,53.85,53.46,53.8,389900.0,41.0156,41.1149,40.8171,41.0767,389900.0
2009-06-26 09:30:00,53.65,53.85,53.52,53.52,73300.0,40.9622,41.1149,40.8629,40.8629,73300.0
2009-06-26 10:00:00,53.54,53.76,53.48,53.66,85300.0,40.8782,41.0461,40.8324,40.9698,85300.0
2009-06-26 10:30:00,53.72,53.73,53.49,53.57,71500.0,41.0156,41.0232,40.84,40.9011,71500.0
2009-06-26 11:00:00,53.55,53.59,53.44,53.54,63900.0,40.8858,40.9164,40.8018,40.8782,63900.0
2009-06-26 11:30:00,53.57,53.62,53.48,53.62,31800.0,40.9011,40.9393,40.8324,40.9393,31800.0
2009-06-26 12:00:00,53.61,53.72,53.59,53.64,18700.0,40.9316,41.0156,40.9164,40.9545,18700.0
2009-06-26 12:30:00,53.61,53.78,53.57,53.72,26200.0,40.9316,41.0614,40.9011,41.0156,26200.0
2009-06-26 13:00:00,53.71,53.74,53.65,53.68,35900.0,41.008,41.0309,40.9622,40.9851,35900.0
2009-06-26 13:30:00,53.67,53.71,53.6,53.64,26600.0,40.9774,41.008,40.924,40.9545,26600.0
2009-06-26 14:00:00,53.64,53.65,53.56,53.62,25300.0,40.9545,40.9622,40.8934,40.9393,25300.0
2009-06-26 14:30:00,53.62,53.8,53.61,53.8,33800.0,40.9393,41.0767,40.9316,41.0767,33800.0
2009-06-26 15:00:00,53.8,53.84,53.73,53.78,37400.0,41.0767,41.1072,41.0232,41.0614,37400.0
2009-06-26 15:30:00,53.79,53.99,53.67,53.67,215800.0,41.0691,41.2218,40.9774,40.9774,215800.0
2009-06-29 09:30:00,53.96,53.96,53.58,53.67,55300.0,41.1988,41.1988,40.9087,40.9774,55300.0
2009-06-29 10:00:00,53.66,54.1,53.6,54.1,61400.0,40.9698,41.3057,40.924,41.3057,61400.0
2009-06-29 10:30:00,54.1,54.27,54.09,54.19,52900.0,41.3057,41.4355,41.2981,41.3745,52900.0
2009-06-29 11:00:00,54.18,54.26,54.16,54.22,19400.0,41.3668,41.4279,41.3516,41.3974,19400.0
2009-06-29 11:30:00,54.22,54.28,54.17,54.27,39400.0,41.3974,41.4432,41.3592,41.4355,39400.0
2009-06-29 12:00:00,54.27,54.28,54.21,54.26,44500.0,41.4355,41.4432,41.3897,41.4279,44500.0
2009-06-29 12:30:00,54.27,54.32,54.2,54.2,50300.0,41.4355,41.4737,41.3821,41.3821,50300.0
2009-06-29 13:00:00,54.18,54.29,54.18,54.23,33400.0,41.3668,41.4508,41.3668,41.405,33400.0
2009-06-29 13:30:00,54.22,54.27,54.17,54.22,39200.0,41.3974,41.4355,41.3592,41.3974,39200.0
2009-06-29 14:00:00,54.21,54.21,54.09,54.14,41500.0,41.3897,41.3897,41.2981,41.3363,41500.0
2009-06-29 14:30:00,54.14,54.22,54.13,54.21,15100.0,41.3363,41.3974,41.3286,41.3897,15100.0
2009-06-29 15:00:00,54.2,54.31,54.19,54.28,36700.0,41.3821,41.4661,41.3745,41.4432,36700.0
2009-06-29 15:30:00,54.26,54.27,54.09,54.2,262200.0,41.4279,41.4355,41.2981,41.3821,262200.0
2009-06-30 09:30:00,54.2,54.42,54.2,54.38,46700.0,41.3821,41.5501,41.3821,41.5195,46700.0
2009-06-30 10:00:00,54.38,54.38,53.75,53.82,105500.0,41.5195,41.5195,41.0385,41.092,105500.0
2009-06-30 10:30:00,53.78,53.78,53.57,53.71,28200.0,41.0614,41.0614,40.9011,41.008,28200.0
2009-06-30 11:00:00,53.72,53.74,53.59,53.65,25400.0,41.0156,41.0309,40.9164,40.9622,25400.0
2009-06-30 11:30:00,53.62,53.62,53.45,53.57,91900.0,40.9393,40.9393,40.8095,40.9011,91900.0
2009-06-30 12:00:00,53.58,53.64,53.51,53.64,254800.0,40.9087,40.9545,40.8553,40.9545,254800.0
2009-06-30 12:30:00,53.64,53.71,53.61,53.67,33500.0,40.9545,41.008,40.9316,40.9774,33500.0
2009-06-30 13:00:00,53.67,53.68,53.57,53.6,17900.0,40.9774,40.9851,40.9011,40.924,17900.0
2009-06-30 13:30:00,53.6,53.66,53.54,53.54,25100.0,40.924,40.9698,40.8782,40.8782,25100.0
2009-06-30 14:00:00,53.54,53.69,53.52,53.67,29600.0,40.8782,40.9927,40.8629,40.9774,29600.0
2009-06-30 14:30:00,53.68,53.79,53.62,53.72,31000.0,40.9851,41.0691,40.9393,41.0156,31000.0
2009-06-30 15:00:00,53.73,53.81,53.65,53.76,48700.0,41.0232,41.0843,40.9622,41.0461,48700.0
2009-06-30 15:30:00,53.79,53.94,53.73,53.84,220600.0,41.0691,41.1836,41.0232,41.1072,220600.0
2009-06-30 16:00:00,53.83,53.87,53.83,53.86,105400.0,41.0996,41.1301,41.0996,41.1225,105400.0
2009-07-01 09:30:00,54.08,54.42,54.07,54.41,139500.0,41.2905,41.5501,41.2828,41.5424,139500.0
2009-07-01 10:00:00,54.41,54.64,54.14,54.62,107800.0,41.5424,41.718,41.3363,41.7028,107800.0
2009-07-01 10:30:00,54.63,54.64,54.53,54.54,35000.0,41.7104,41.718,41.634,41.6417,35000.0
2009-07-01 11:00:00,54.56,54.58,54.41,54.41,42400.0,41.657,41.6722,41.5424,41.5424,42400.0
2009-07-01 11:30:00,54.45,54.49,54.39,54.46,21400.0,41.573,41.6035,41.5272,41.5806,21400.0
2009-07-01 12:00:00,54.47,54.52,54.38,54.48,42300.0,41.5882,41.6264,41.5195,41.5959,42300.0
2009-07-01 12:30:00,54.48,54.48,54.39,54.39,17900.0,41.5959,41.5959,41.5272,41.5272,17900.0
2009-07-01 13:00:00,54.37,54.47,54.37,54.47,61000.0,41.5119,41.5882,41.5119,41.5882,61000.0
2009-07-01 13:30:00,54.47,54.48,54.39,54.44,18200.0,41.5882,41.5959,41.5272,41.5653,18200.0
2009-07-01 14:00:00,54.43,54.43,54.27,54.32,15000.0,41.5577,41.5577,41.4355,41.4737,15000.0
2009-07-01 14:30:00,54.33,54.36,54.25,54.29,36100.0,41.4813,41.5043,41.4203,41.4508,36100.0
2009-07-01 15:00:00,54.29,54.35,54.25,54.25,96400.0,41.4508,41.4966,41.4203,41.4203,96400.0
2009-07-01 15:30:00,54.25,54.29,54.1,54.11,207300.0,41.4203,41.4508,41.3057,41.3134,207300.0
2009-07-02 09:30:00,53.18,53.18,52.65,52.71,106300.0,40.8225,40.8225,40.4156,40.4617,106300.0
2009-07-02 10:00:00,52.73,52.77,52.55,52.61,50000.0,40.477,40.5077,40.3388,40.3849,50000.0
2009-07-02 10:30:00,52.61,52.75,52.58,52.69,73300.0,40.3849,40.4924,40.3619,40.4463,73300.0
2009-07-02 11:00:00,52.7,52.75,52.65,52.66,15400.0,40.454,40.4924,40.4156,40.4233,15400.0
2009-07-02 11:30:00,52.64,52.65,52.55,52.61,11300.0,40.4079,40.4156,40.3388,40.3849,11300.0
2009-07-02 12:00:00,52.64,52.66,52.6,52.61,11300.0,40.4079,40.4233,40.3772,40.3849,11300.0
2009-07-02 12:30:00,52.6,52.62,52.57,52.58,9100.0,40.3772,40.3926,40.3542,40.3619,9100.0
2009-07-02 13:00:00,52.61,52.66,52.6,52.62,11400.0,40.3849,40.4233,40.3772,40.3926,11400.0
2009-07-02 13:30:00,52.6,52.63,52.54,52.59,28600.0,40.3772,40.4003,40.3312,40.3696,28600.0
2009-07-02 14:00:00,52.58,52.62,52.56,52.58,34700.0,40.3619,40.3926,40.3465,40.3619,34700.0
2009-07-02 14:30:00,52.53,52.63,52.53,52.58,30100.0,40.3235,40.4003,40.3235,40.3619,30100.0
2009-07-02 15:00:00,52.58,52.61,52.37,52.4,48800.0,40.3619,40.3849,40.2007,40.2237,48800.0
2009-07-02 15:30:00,52.38,52.55,52.34,52.35,68200.0,40.2083,40.3388,40.1776,40.1853,68200.0
2009-07-06 09:30:00,51.85,52.15,51.79,52.1,59100.0,39.8015,40.0318,39.7554,39.9934,59100.0
2009-07-06 10:00:00,52.11,52.21,51.68,51.72,40100.0,40.0011,40.0779,39.671,39.7017,40100.0
2009-07-06 10:30:00,51.7,51.73,51.61,51.72,80800.0,39.6864,39.7094,39.6173,39.7017,80800.0
2009-07-06 11:00:00,51.73,51.89,51.73,51.84,12500.0,39.7094,39.8322,39.7094,39.7938,12500.0
2009-07-06 11:30:00,51.81,51.94,51.78,51.79,19200.0,39.7708,39.8706,39.7478,39.7554,19200.0
2009-07-06 12:00:00,51.79,51.92,51.79,51.83,26900.0,39.7554,39.8552,39.7554,39.7862,26900.0
2009-07-06 12:30:00,51.83,51.87,51.76,51.87,24800.0,39.7862,39.8169,39.7324,39.8169,24800.0
2009-07-06 13:00:00,51.9,52.11,51.86,52.05,30900.0,39.8399,40.0011,39.8092,39.955,30900.0
2009-07-06 13:30:00,52.05,52.05,51.93,51.99,48700.0,39.955,39.955,39.8629,39.909,48700.0
2009-07-06 14:00:00,52.0,52.08,51.95,52.0,12800.0,39.9167,39.9781,39.8783,39.9167,12800.0
2009-07-06 14:30:00,51.99,52.06,51.95,52.01,28100.0,39.909,39.9627,39.8783,39.9243,28100.0
2009-07-06 15:00:00,52.03,52.13,52.0,52.06,21900.0,39.9397,40.0164,39.9167,39.9627,21900.0
2009-07-06 15:30:00,52.04,52.35,51.91,52.34,113100.0,39.9474,40.1853,39.8476,40.1776,113100.0
2009-07-07 09:30:00,52.23,52.24,52.01,52.09,38200.0,40.0932,40.1009,39.9243,39.9857,38200.0
2009-07-07 10:00:00,52.0,52.01,51.86,51.95,43500.0,39.9167,39.9243,39.8092,39.8783,43500.0
2009-07-07 10:30:00,51.93,51.94,51.81,51.87,20200.0,39.8629,39.8706,39.7708,39.8169,20200.0
2009-07-07 11:00:00,51.85,51.96,51.8,51.8,16700.0,39.8015,39.8859,39.7631,39.7631,16700.0
2009-07-07 11:30:00,51.78,51.82,51.67,51.77,19800.0,39.7478,39.7785,39.6633,39.7401,19800.0
2009-07-07 12:00:00,51.76,51.76,51.65,51.66,19000.0,39.7324,39.7324,39.648,39.6557,19000.0
2009-07-07 12:30:00,51.67,51.7,51.61,51.67,8900.0,39.6633,39.6864,39.6173,39.6633,8900.0
2009-07-07 13:00:00,51.69,51.87,51.66,51.83,33800.0,39.6787,39.8169,39.6557,39.7862,33800.0
2009-07-07 13:30:00,51.85,51.94,51.73,51.78,53900.0,39.8015,39.8706,39.7094,39.7478,53900.0
2009-07-07 14:00:00,51.79,51.81,51.7,51.78,29600.0,39.7554,39.7708,39.6864,39.7478,29600.0
2009-07-07 14:30:00,51.75,51.8,51.53,51.55,12400.0,39.7247,39.7631,39.5559,39.5712,12400.0
2009-07-07 15:00:00,51.52,51.54,51.36,51.52,42000.0,39.5482,39.5635,39.4254,39.5482,42000.0
2009-07-07 15:30:00,51.52,51.52,51.2,51.27,134400.0,39.5482,39.5482,39.3025,39.3563,134400.0
2009-07-07 16:00:00,51.26,51.31,51.26,51.31,4400.0,39.3486,39.387,39.3486,39.387,4400.0
2009-07-08 09:30:00,51.46,51.58,51.35,51.36,78500.0,39.5021,39.5942,39.4177,39.4254,78500.0
2009-07-08 10:00:00,51.38,51.61,51.38,51.49,39000.0,39.4407,39.6173,39.4407,39.5252,39000.0
2009-07-08 10:30:00,51.48,51.48,51.23,51.24,51600.0,39.5175,39.5175,39.3256,39.3333,51600.0
2009-07-08 11:00:00,51.23,51.24,50.82,50.88,75600.0,39.3256,39.3333,39.0108,39.0569,75600.0
2009-07-08 11:30:00,50.89,50.99,50.77,50.85,39100.0,39.0646,39.1413,38.9725,39.0339,39100.0
2009-07-08 12:00:00,50.85,50.86,50.59,50.59,54300.0,39.0339,39.0416,38.8343,38.8343,54300.0
2009-07-08 12:30:00,50.6,50.74,50.57,50.68,24500.0,38.842,38.9494,38.8189,38.9034,24500.0
2009-07-08 13:00:00,50.68,51.04,50.68,51.01,34900.0,38.9034,39.1797,38.9034,39.1567,34900.0
2009-07-08 13:30:00,51.04,51.04,50.86,50.87,30900.0,39.1797,39.1797,39.0416,39.0492,30900.0
2009-07-08 14:00:00,50.87,50.89,50.6,50.66,76100.0,39.0492,39.0646,38.842,38.888,76100.0
2009-07-08 14:30:00,50.65,50.87,50.54,50.79,123100.0,38.8804,39.0492,38.7959,38.9878,123100.0
2009-07-08 15:00:00,50.81,50.97,50.73,50.77,148800.0,39.0032,39.126,38.9418,38.9725,148800.0
2009-07-08 15:30:00,50.8,51.3,50.78,51.14,201600.0,38.9955,39.3793,38.9801,39.2565,201600.0
2009-07-09 09:30:00,51.5,51.52,51.14,51.28,29500.0,39.5328,39.5482,39.2565,39.364,29500.0
2009-07-09 10:00:00,51.29,51.46,51.13,51.23,60400.0,39.3716,39.5021,39.2488,39.3256,60400.0
2009-07-09 10:30:00,51.26,51.41,51.16,51.35,37900.0,39.3486,39.4638,39.2718,39.4177,37900.0
2009-07-09 11:00:00,51.35,51.35,51.11,51.26,66900.0,39.4177,39.4177,39.2335,39.3486,66900.0
2009-07-09 11:30:00,51.24,51.5,51.19,51.35,44600.0,39.3333,39.5328,39.2949,39.4177,44600.0
2009-07-09 12:00:00,51.34,51.53,51.29,51.48,55400.0,39.41,39.5559,39.3716,39.5175,55400.0
2009-07-09 12:30:00,51.47,51.52,51.38,51.5,69400.0,39.5098,39.5482,39.4407,39.5328,69400.0
2009-07-09 13:00:00,51.49,51.59,51.33,51.49,80500.0,39.5252,39.6019,39.4023,39.5252,80500.0
2009-07-09 13:30:00,51.52,51.56,51.4,51.49,66400.0,39.5482,39.5789,39.4561,39.5252,66400.0
2009-07-09 14:00:00,51.5,51.68,51.46,51.6,72100.0,39.5328,39.671,39.5021,39.6096,72100.0
2009-07-09 14:30:00,51.59,51.66,51.45,51.47,65800.0,39.6019,39.6557,39.4945,39.5098,65800.0
2009-07-09 15:00:00,51.46,51.5,51.33,51.37,74900.0,39.5021,39.5328,39.4023,39.433,74900.0
2009-07-09 15:30:00,51.38,51.45,51.24,51.28,54800.0,39.4407,39.4945,39.3333,39.364,54800.0
2009-07-10 09:30:00,50.98,51.45,50.98,51.17,67800.0,39.1337,39.4945,39.1337,39.2795,67800.0
2009-07-10 10:00:00,51.14,51.34,51.03,51.29,213000.0,39.2565,39.41,39.1721,39.3716,213000.0
2009-07-10 10:30:00,51.3,51.31,51.09,51.17,43400.0,39.3793,39.387,39.2181,39.2795,43400.0
2009-07-10 11:00:00,51.17,51.17,50.8,50.83,43700.0,39.2795,39.2795,38.9955,39.0185,43700.0
2009-07-10 11:30:00,50.84,50.93,50.76,50.88,32100.0,39.0262,39.0953,38.9648,39.0569,32100.0
2009-07-10 12:00:00,50.87,51.05,50.87,51.0,15400.0,39.0492,39.1874,39.0492,39.149,15400.0
2009-07-10 12:30:00,50.95,51.17,50.95,51.07,11700.0,39.1106,39.2795,39.1106,39.2028,11700.0
2009-07-10 13:00:00,51.11,51.18,51.06,51.07,11100.0,39.2335,39.2872,39.1951,39.2028,11100.0
2009-07-10 13:30:00,51.07,51.25,51.07,51.19,46300.0,39.2028,39.3409,39.2028,39.2949,46300.0
2009-07-10 14:00:00,51.21,51.21,51.02,51.06,66200.0,39.3102,39.3102,39.1644,39.1951,66200.0
2009-07-10 14:30:00,51.07,51.13,51.03,51.04,24000.0,39.2028,39.2488,39.1721,39.1797,24000.0
2009-07-10 15:00:00,51.05,51.18,51.0,51.07,78300.0,39.1874,39.2872,39.149,39.2028,78300.0
2009-07-10 15:30:00,51.06,51.29,51.02,51.18,108100.0,39.1951,39.3716,39.1644,39.2872,108100.0
2009-07-13 09:30:00,51.38,51.47,51.08,51.1,39900.0,39.4407,39.5098,39.2104,39.2258,39900.0
2009-07-13 10:00:00,51.09,51.23,50.88,51.23,33400.0,39.2181,39.3256,39.0569,39.3256,33400.0
2009-07-13 10:30:00,51.29,51.59,51.26,51.58,43100.0,39.3716,39.6019,39.3486,39.5942,43100.0
2009-07-13 11:00:00,51.6,51.63,51.49,51.61,23800.0,39.6096,39.6326,39.5252,39.6173,23800.0
2009-07-13 11:30:00,51.63,52.05,51.63,51.97,48200.0,39.6326,39.955,39.6326,39.8936,48200.0
2009-07-13 12:00:00,51.97,52.02,51.89,51.95,39300.0,39.8936,39.932,39.8322,39.8783,39300.0
2009-07-13 12:30:00,51.96,52.02,51.88,51.91,84500.0,39.8859,39.932,39.8245,39.8476,84500.0
2009-07-13 13:00:00,51.91,52.16,51.91,52.11,123700.0,39.8476,40.0395,39.8476,40.0011,123700.0
2009-07-13 13:30:00,52.12,52.12,52.03,52.04,58100.0,40.0088,40.0088,39.9397,39.9474,58100.0
2009-07-13 14:00:00,52.07,52.19,52.02,52.14,102300.0,39.9704,40.0625,39.932,40.0241,102300.0
2009-07-13 14:30:00,52.15,52.18,52.06,52.12,65900.0,40.0318,40.0548,39.9627,40.0088,65900.0
2009-07-13 15:00:00,52.12,52.23,52.09,52.12,82800.0,40.0088,40.0932,39.9857,40.0088,82800.0
2009-07-13 15:30:00,52.1,52.4,52.09,52.35,139100.0,39.9934,40.2237,39.9857,40.1853,139100.0
2009-07-14 09:30:00,52.52,52.64,52.25,52.3,58700.0,40.3158,40.4079,40.1086,40.1469,58700.0
2009-07-14 10:00:00,52.29,52.51,52.27,52.39,56000.0,40.1393,40.3081,40.1239,40.216,56000.0
2009-07-14 10:30:00,52.4,52.4,52.16,52.3,35000.0,40.2237,40.2237,40.0395,40.1469,35000.0
2009-07-14 11:00:00,52.29,52.61,52.28,52.57,124700.0,40.1393,40.3849,40.1316,40.3542,124700.0
2009-07-14 11:30:00,52.57,52.7,52.49,52.65,93900.0,40.3542,40.454,40.2928,40.4156,93900.0
2009-07-14 12:00:00,52.64,52.68,52.43,52.47,86600.0,40.4079,40.4386,40.2467,40.2774,86600.0
2009-07-14 12:30:00,52.48,52.61,52.45,52.56,204900.0,40.2851,40.3849,40.2621,40.3465,204900.0
2009-07-14 13:00:00,52.57,52.63,52.5,52.55,119700.0,40.3542,40.4003,40.3005,40.3388,119700.0
2009-07-14 13:30:00,52.56,52.61,52.51,52.52,66100.0,40.3465,40.3849,40.3081,40.3158,66100.0
2009-07-14 14:00:00,52.53,52.6,52.42,52.52,76300.0,40.3235,40.3772,40.2391,40.3158,76300.0
2009-07-14 14:30:00,52.5,52.7,52.47,52.63,119800.0,40.3005,40.454,40.2774,40.4003,119800.0
2009-07-14 15:00:00,52.64,52.71,52.6,52.65,76000.0,40.4079,40.4617,40.3772,40.4156,76000.0
2009-07-14 15:30:00,52.65,52.75,52.6,52.75,71300.0,40.4156,40.4924,40.3772,40.4924,71300.0
2009-07-14 16:00:00,52.75,52.75,52.75,52.75,3900.0,40.4924,40.4924,40.4924,40.4924,3900.0
2009-07-15 09:30:00,53.43,53.62,53.34,53.57,87100.0,41.0144,41.1602,40.9453,41.1218,87100.0
2009-07-15 10:00:00,53.58,53.76,53.56,53.74,83400.0,41.1295,41.2677,41.1142,41.2523,83400.0
2009-07-15 10:30:00,53.74,53.78,53.67,53.68,99400.0,41.2523,41.283,41.1986,41.2063,99400.0
2009-07-15 11:00:00,53.69,53.9,53.69,53.87,22600.0,41.2139,41.3751,41.2139,41.3521,22600.0
2009-07-15 11:30:00,53.88,53.97,53.86,53.88,42900.0,41.3598,41.4289,41.3444,41.3598,42900.0
2009-07-15 12:00:00,53.88,53.95,53.85,53.92,29600.0,41.3598,41.4135,41.3368,41.3905,29600.0
2009-07-15 12:30:00,53.93,54.0,53.9,53.93,58800.0,41.3982,41.4519,41.3751,41.3982,58800.0
2009-07-15 13:00:00,53.94,54.0,53.89,54.0,33800.0,41.4058,41.4519,41.3675,41.4519,33800.0
2009-07-15 13:30:00,54.0,54.11,53.98,54.06,113600.0,41.4519,41.5363,41.4366,41.498,113600.0
2009-07-15 14:00:00,54.02,54.16,53.99,54.11,104100.0,41.4673,41.5747,41.4442,41.5363,104100.0
2009-07-15 14:30:00,54.15,54.33,54.12,54.31,71700.0,41.5671,41.7052,41.544,41.6899,71700.0
2009-07-15 15:00:00,54.33,54.41,54.2,54.2,56100.0,41.7052,41.7666,41.6054,41.6054,56100.0
2009-07-15 15:30:00,54.21,54.39,54.16,54.27,53000.0,41.6131,41.7513,41.5747,41.6592,53000.0
2009-07-16 09:30:00,54.11,54.42,54.07,54.36,74400.0,41.5363,41.7743,41.5056,41.7283,74400.0
2009-07-16 10:00:00,54.35,54.35,54.09,54.24,13000.0,41.7206,41.7206,41.521,41.6361,13000.0
2009-07-16 10:30:00,54.31,54.35,54.26,54.29,4400.0,41.6899,41.7206,41.6515,41.6745,4400.0
2009-07-16 11:00:00,54.25,54.34,54.15,54.19,21600.0,41.6438,41.7129,41.5671,41.5978,21600.0
2009-07-16 11:30:00,54.15,54.3,54.1,54.3,12500.0,41.5671,41.6822,41.5287,41.6822,12500.0
2009-07-16 12:00:00,54.31,54.33,54.26,54.32,14100.0,41.6899,41.7052,41.6515,41.6975,14100.0
2009-07-16 12:30:00,54.32,54.36,54.26,54.26,12800.0,41.6975,41.7283,41.6515,41.6515,12800.0
2009-07-16 13:00:00,54.26,54.29,54.2,54.22,13900.0,41.6515,41.6745,41.6054,41.6208,13900.0
2009-07-16 13:30:00,54.24,54.47,54.21,54.47,13400.0,41.6361,41.8127,41.6131,41.8127,13400.0
2009-07-16 14:00:00,54.5,54.67,54.45,54.63,40300.0,41.8357,41.9662,41.7973,41.9355,40300.0
2009-07-16 14:30:00,54.64,54.84,54.62,54.77,28000.0,41.9432,42.0967,41.9278,42.043,28000.0
2009-07-16 15:00:00,54.77,54.86,54.7,54.85,30700.0,42.043,42.1121,41.9892,42.1044,30700.0
2009-07-16 15:30:00,54.85,55.04,54.79,54.81,37000.0,42.1044,42.2502,42.0583,42.0737,37000.0
2009-07-17 09:30:00,54.8,54.81,54.48,54.64,48500.0,42.066,42.0737,41.8204,41.9432,48500.0
2009-07-17 10:00:00,54.63,54.77,54.55,54.75,15900.0,41.9355,42.043,41.8741,42.0276,15900.0
2009-07-17 10:30:00,54.78,54.82,54.61,54.63,17500.0,42.0507,42.0814,41.9202,41.9355,17500.0
2009-07-17 11:00:00,54.6,54.68,54.55,54.66,19800.0,41.9125,41.9739,41.8741,41.9585,19800.0
2009-07-17 11:30:00,54.66,54.66,54.55,54.59,22700.0,41.9585,41.9585,41.8741,41.9048,22700.0
2009-07-17 12:00:00,54.58,54.77,54.58,54.66,26200.0,41.8971,42.043,41.8971,41.9585,26200.0
2009-07-17 12:30:00,54.66,54.74,54.63,54.69,50300.0,41.9585,42.02,41.9355,41.9816,50300.0
2009-07-17 13:00:00,54.69,54.78,54.65,54.77,77600.0,41.9816,42.0507,41.9509,42.043,77600.0
2009-07-17 13:30:00,54.77,54.93,54.77,54.83,71000.0,42.043,42.1658,42.043,42.089,71000.0
2009-07-17 14:00:00,54.82,54.85,54.72,54.8,13100.0,42.0814,42.1044,42.0046,42.066,13100.0
2009-07-17 14:30:00,54.8,54.85,54.74,54.79,18700.0,42.066,42.1044,42.02,42.0583,18700.0
2009-07-17 15:00:00,54.77,54.81,54.7,54.71,29600.0,42.043,42.0737,41.9892,41.9969,29600.0
2009-07-17 15:30:00,54.71,54.84,54.59,54.84,44700.0,41.9969,42.0967,41.9048,42.0967,44700.0
2009-07-20 09:30:00,55.16,55.33,55.1,55.15,37800.0,42.3424,42.4729,42.2963,42.3347,37800.0
2009-07-20 10:00:00,55.2,55.34,55.03,55.08,30400.0,42.3731,42.4805,42.2426,42.2809,30400.0
2009-07-20 10:30:00,55.09,55.09,54.88,54.97,10700.0,42.2886,42.2886,42.1274,42.1965,10700.0
2009-07-20 11:00:00,54.97,55.11,54.95,55.1,16700.0,42.1965,42.304,42.1812,42.2963,16700.0
2009-07-20 11:30:00,55.11,55.15,55.06,55.1,20900.0,42.304,42.3347,42.2656,42.2963,20900.0
2009-07-20 12:00:00,55.09,55.23,55.09,55.22,29500.0,42.2886,42.3961,42.2886,42.3884,29500.0
2009-07-20 12:30:00,55.23,55.29,55.21,55.21,18900.0,42.3961,42.4421,42.3807,42.3807,18900.0
2009-07-20 13:00:00,55.21,55.23,55.09,55.1,16900.0,42.3807,42.3961,42.2886,42.2963,16900.0
2009-07-20 13:30:00,55.11,55.21,55.04,55.19,40600.0,42.304,42.3807,42.2502,42.3654,40600.0
2009-07-20 14:00:00,55.18,55.3,55.12,55.15,68400.0,42.3577,42.4498,42.3116,42.3347,68400.0
2009-07-20 14:30:00,55.15,55.27,55.15,55.19,42500.0,42.3347,42.4268,42.3347,42.3654,42500.0
2009-07-20 15:00:00,55.21,55.45,55.19,55.41,48400.0,42.3807,42.565,42.3654,42.5343,48400.0
2009-07-20 15:30:00,55.4,55.51,55.32,55.44,60100.0,42.5266,42.611,42.4652,42.5573,60100.0
2009-07-21 09:30:00,55.89,55.9,55.48,55.6,93900.0,42.9027,42.9104,42.588,42.6801,93900.0
2009-07-21 10:00:00,55.58,55.66,55.31,55.49,52700.0,42.6648,42.7262,42.4575,42.5957,52700.0
2009-07-21 10:30:00,55.51,55.66,55.47,55.56,31500.0,42.611,42.7262,42.5803,42.6494,31500.0
2009-07-21 11:00:00,55.57,55.59,55.42,55.48,25200.0,42.6571,42.6724,42.5419,42.588,25200.0
2009-07-21 11:30:00,55.48,55.48,55.09,55.13,35200.0,42.588,42.588,42.2886,42.3193,35200.0
2009-07-21 12:00:00,55.11,55.22,55.1,55.19,17700.0,42.304,42.3884,42.2963,42.3654,17700.0
2009-07-21 12:30:00,55.2,55.22,55.05,55.1,21200.0,42.3731,42.3884,42.2579,42.2963,21200.0
2009-07-21 13:00:00,55.1,55.15,54.96,55.15,27500.0,42.2963,42.3347,42.1888,42.3347,27500.0
2009-07-21 13:30:00,55.16,55.22,55.11,55.17,19000.0,42.3424,42.3884,42.304,42.35,19000.0
2009-07-21 14:00:00,55.16,55.31,55.16,55.25,28100.0,42.3424,42.4575,42.3424,42.4114,28100.0
2009-07-21 14:30:00,55.23,55.4,55.17,55.39,36000.0,42.3961,42.5266,42.35,42.5189,36000.0
2009-07-21 15:00:00,55.42,55.47,55.37,55.45,23400.0,42.5419,42.5803,42.5036,42.565,23400.0
2009-07-21 15:30:00,55.47,55.64,55.41,55.64,33400.0,42.5803,42.7108,42.5343,42.7108,33400.0
2009-07-21 16:00:00,55.68,55.68,55.68,55.68,200.0,42.7415,42.7415,42.7415,42.7415,200.0
2009-07-22 09:30:00,55.31,55.71,55.26,55.7,43900.0,42.4575,42.7646,42.4191,42.7569,43900.0
2009-07-22 10:00:00,55.75,55.86,55.55,55.56,42000.0,42.7953,42.8797,42.6417,42.6494,42000.0
2009-07-22 10:30:00,55.58,55.71,55.47,55.71,37100.0,42.6648,42.7646,42.5803,42.7646,37100.0
2009-07-22 11:00:00,55.68,55.8,55.65,55.69,43100.0,42.7415,42.8336,42.7185,42.7492,43100.0
2009-07-22 11:30:00,55.68,55.75,55.57,55.65,15100.0,42.7415,42.7953,42.6571,42.7185,15100.0
2009-07-22 12:00:00,55.66,55.88,55.61,55.87,13900.0,42.7262,42.895,42.6878,42.8874,13900.0
2009-07-22 12:30:00,55.86,56.0,55.83,55.9,29100.0,42.8797,42.9872,42.8567,42.9104,29100.0
2009-07-22 13:00:00,55.91,55.98,55.77,55.79,14400.0,42.9181,42.9718,42.8106,42.826,14400.0
2009-07-22 13:30:00,55.78,55.82,55.72,55.79,16300.0,42.8183,42.849,42.7722,42.826,16300.0
2009-07-22 14:00:00,55.84,55.85,55.68,55.72,23800.0,42.8643,42.872,42.7415,42.7722,23800.0
2009-07-22 14:30:00,55.73,55.83,55.71,55.81,33400.0,42.7799,42.8567,42.7646,42.8413,33400.0
2009-07-22 15:00:00,55.87,55.87,55.55,55.6,18100.0,42.8874,42.8874,42.6417,42.6801,18100.0
2009-07-22 15:30:00,55.62,55.71,55.54,55.64,54800.0,42.6955,42.7646,42.6341,42.7108,54800.0
2009-07-23 09:30:00,55.71,56.18,55.67,56.14,78400.0,42.7646,43.1253,42.7338,43.0946,78400.0
2009-07-23 10:00:00,56.18,56.54,56.1,56.45,41100.0,43.1253,43.4017,43.0639,43.3326,41100.0
2009-07-23 10:30:00,56.48,56.73,56.47,56.65,26400.0,43.3556,43.5475,43.3479,43.4861,26400.0
2009-07-23 11:00:00,56.66,56.97,56.66,56.92,32200.0,43.4938,43.7318,43.4938,43.6934,32200.0
2009-07-23 11:30:00,56.9,57.01,56.85,56.9,22900.0,43.678,43.7625,43.6396,43.678,22900.0
2009-07-23 12:00:00,56.88,56.97,56.88,56.94,25300.0,43.6627,43.7318,43.6627,43.7087,25300.0
2009-07-23 12:30:00,56.98,57.09,56.92,57.07,47400.0,43.7394,43.8239,43.6934,43.8085,47400.0
2009-07-23 13:00:00,57.08,57.12,56.98,57.05,27300.0,43.8162,43.8469,43.7394,43.7932,27300.0
2009-07-23 13:30:00,57.07,57.2,57.03,57.04,68700.0,43.8085,43.9083,43.7778,43.7855,68700.0
2009-07-23 14:00:00,57.02,57.07,56.98,57.04,162100.0,43.7701,43.8085,43.7394,43.7855,162100.0
2009-07-23 14:30:00,57.04,57.13,57.0,57.09,73000.0,43.7855,43.8546,43.7548,43.8239,73000.0
2009-07-23 15:00:00,57.1,57.19,57.08,57.14,55700.0,43.8316,43.9006,43.8162,43.8623,55700.0
2009-07-23 15:30:00,57.11,57.11,56.86,56.95,125500.0,43.8392,43.8392,43.6473,43.7164,125500.0
2009-07-24 09:30:00,56.67,56.97,56.54,56.58,39100.0,43.5015,43.7318,43.4017,43.4324,39100.0
2009-07-24 10:00:00,56.51,56.71,56.49,56.7,28200.0,43.3787,43.5322,43.3633,43.5245,28200.0
2009-07-24 10:30:00,56.73,56.73,56.45,56.49,34900.0,43.5475,43.5475,43.3326,43.3633,34900.0
2009-07-24 11:00:00,56.49,56.71,56.44,56.67,19200.0,43.3633,43.5322,43.3249,43.5015,19200.0
2009-07-24 11:30:00,56.7,56.9,56.7,56.9,90800.0,43.5245,43.678,43.5245,43.678,90800.0
2009-07-24 12:00:00,56.89,56.92,56.83,56.85,54200.0,43.6704,43.6934,43.6243,43.6396,54200.0
2009-07-24 12:30:00,56.86,56.91,56.79,56.82,34500.0,43.6473,43.6857,43.5936,43.6166,34500.0
2009-07-24 13:00:00,56.83,56.94,56.79,56.92,131000.0,43.6243,43.7087,43.5936,43.6934,131000.0
2009-07-24 13:30:00,56.93,57.14,56.93,57.06,76600.0,43.7011,43.8623,43.7011,43.8008,76600.0
2009-07-24 14:00:00,57.06,57.15,57.0,57.03,62900.0,43.8008,43.8699,43.7548,43.7778,62900.0
2009-07-24 14:30:00,57.03,57.13,56.99,57.05,790000.0,43.7778,43.8546,43.7471,43.7932,790000.0
2009-07-24 15:00:00,57.06,57.16,57.02,57.13,88100.0,43.8008,43.8776,43.7701,43.8546,88100.0
2009-07-24 15:30:00,57.12,57.27,57.04,57.23,187600.0,43.8469,43.962,43.7855,43.9313,187600.0
2009-07-27 11:00:00,57.05,57.17,57.03,57.15,8000.0,43.7932,43.8853,43.7778,43.8699,8000.0
2009-07-27 11:30:00,57.14,57.21,57.07,57.08,16100.0,43.8623,43.916,43.8085,43.8162,16100.0
2009-07-27 12:00:00,57.06,57.12,57.0,57.09,14300.0,43.8008,43.8469,43.7548,43.8239,14300.0
2009-07-27 12:30:00,57.09,57.13,57.02,57.09,23000.0,43.8239,43.8546,43.7701,43.8239,23000.0
2009-07-27 13:00:00,57.09,57.13,56.97,56.99,55600.0,43.8239,43.8546,43.7318,43.7471,55600.0
2009-07-27 13:30:00,56.99,57.2,56.95,57.17,50000.0,43.7471,43.9083,43.7164,43.8853,50000.0
2009-07-27 14:00:00,57.17,57.25,57.13,57.2,27500.0,43.8853,43.9467,43.8546,43.9083,27500.0
2009-07-27 14:30:00,57.2,57.36,57.19,57.31,63400.0,43.9083,44.0311,43.9006,43.9928,63400.0
2009-07-27 15:00:00,57.32,57.36,57.19,57.25,96600.0,44.0004,44.0311,43.9006,43.9467,96600.0
2009-07-27 15:30:00,57.25,57.4,57.14,57.4,45300.0,43.9467,44.0618,43.8623,44.0618,45300.0
2009-07-28 09:30:00,57.01,57.44,57.0,57.39,43400.0,43.7625,44.0925,43.7548,44.0542,43400.0
2009-07-28 10:00:00,57.4,57.4,56.89,57.05,21900.0,44.0618,44.0618,43.6704,43.7932,21900.0
2009-07-28 10:30:00,57.04,57.15,56.99,57.14,10200.0,43.7855,43.8699,43.7471,43.8623,10200.0
2009-07-28 11:00:00,57.11,57.11,56.8,56.83,35600.0,43.8392,43.8392,43.6013,43.6243,35600.0
2009-07-28 11:30:00,56.82,56.85,56.67,56.82,46800.0,43.6166,43.6396,43.5015,43.6166,46800.0
2009-07-28 12:00:00,56.81,56.89,56.73,56.81,36900.0,43.6089,43.6704,43.5475,43.6089,36900.0
2009-07-28 12:30:00,56.82,56.9,56.79,56.84,34500.0,43.6166,43.678,43.5936,43.632,34500.0
2009-07-28 13:00:00,56.85,57.0,56.74,56.97,33000.0,43.6396,43.7548,43.5552,43.7318,33000.0
2009-07-28 13:30:00,56.97,57.13,56.93,57.09,42900.0,43.7318,43.8546,43.7011,43.8239,42900.0
2009-07-28 14:00:00,57.09,57.21,57.02,57.16,103700.0,43.8239,43.916,43.7701,43.8776,103700.0
2009-07-28 14:30:00,57.17,57.37,57.07,57.11,63500.0,43.8853,44.0388,43.8085,43.8392,63500.0
2009-07-28 15:00:00,57.11,57.16,56.99,57.08,101400.0,43.8392,43.8776,43.7471,43.8162,101400.0
2009-07-28 15:30:00,57.08,57.31,57.04,57.28,63500.0,43.8162,43.9928,43.7855,43.9697,63500.0
2009-07-28 16:00:00,57.28,57.28,57.28,57.28,0.0,43.9697,43.9697,43.9697,43.9697,0.0
2009-07-29 09:30:00,56.91,56.99,56.7,56.98,35000.0,43.6857,43.7471,43.5245,43.7394,35000.0
2009-07-29 10:00:00,57.02,57.16,56.94,57.04,121600.0,43.7701,43.8776,43.7087,43.7855,121600.0
2009-07-29 10:30:00,57.05,57.05,56.84,56.95,28900.0,43.7932,43.7932,43.632,43.7164,28900.0
2009-07-29 11:00:00,57.01,57.02,56.75,56.81,65300.0,43.7625,43.7701,43.5629,43.6089,65300.0
2009-07-29 11:30:00,56.8,56.89,56.7,56.89,13400.0,43.6013,43.6704,43.5245,43.6704,13400.0
2009-07-29 12:00:00,56.89,56.94,56.85,56.93,7800.0,43.6704,43.7087,43.6396,43.7011,7800.0
2009-07-29 12:30:00,56.91,57.02,56.91,56.97,14700.0,43.6857,43.7701,43.6857,43.7318,14700.0
2009-07-29 13:00:00,56.92,56.92,56.65,56.68,11700.0,43.6934,43.6934,43.4861,43.5091,11700.0
2009-07-29 13:30:00,56.63,56.8,56.63,56.8,77200.0,43.4708,43.6013,43.4708,43.6013,77200.0
2009-07-29 14:00:00,56.8,56.92,56.68,56.89,73300.0,43.6013,43.6934,43.5091,43.6704,73300.0
2009-07-29 14:30:00,56.88,56.9,56.65,56.67,73100.0,43.6627,43.678,43.4861,43.5015,73100.0
2009-07-29 15:00:00,56.67,56.88,56.66,56.86,95400.0,43.5015,43.6627,43.4938,43.6473,95400.0
2009-07-29 15:30:00,56.86,57.1,56.83,57.0,174000.0,43.6473,43.8316,43.6243,43.7548,174000.0
2009-07-30 09:30:00,57.67,58.06,57.57,58.05,41700.0,44.2691,44.5685,44.1923,44.5608,41700.0
2009-07-30 10:00:00,58.1,58.23,57.99,58.13,193500.0,44.5992,44.699,44.5147,44.6222,193500.0
2009-07-30 10:30:00,58.14,58.3,58.1,58.25,28600.0,44.6299,44.7527,44.5992,44.7143,28600.0
2009-07-30 11:00:00,58.26,58.29,58.1,58.11,29900.0,44.722,44.745,44.5992,44.6069,29900.0
2009-07-30 11:30:00,58.11,58.13,57.87,57.9,353100.0,44.6069,44.6222,44.4226,44.4457,353100.0
2009-07-30 12:00:00,57.9,58.0,57.87,57.91,25200.0,44.4457,44.5224,44.4226,44.4533,25200.0
2009-07-30 12:30:00,57.91,58.03,57.91,57.96,24800.0,44.4533,44.5454,44.4533,44.4917,24800.0
2009-07-30 13:00:00,57.95,58.12,57.95,58.06,68200.0,44.484,44.6145,44.484,44.5685,68200.0
2009-07-30 13:30:00,58.06,58.16,58.0,58.01,37600.0,44.5685,44.6452,44.5224,44.5301,37600.0
2009-07-30 14:00:00,58.01,58.06,57.93,58.03,36000.0,44.5301,44.5685,44.4687,44.5454,36000.0
2009-07-30 14:30:00,58.03,58.09,57.98,58.06,46300.0,44.5454,44.5915,44.5071,44.5685,46300.0
2009-07-30 15:00:00,58.03,58.15,58.03,58.08,19500.0,44.5454,44.6376,44.5454,44.5838,19500.0
2009-07-30 15:30:00,58.09,58.09,57.62,57.62,42600.0,44.5915,44.5915,44.2307,44.2307,42600.0
2009-07-31 09:30:00,57.6,58.04,57.54,57.77,26200.0,44.2154,44.5531,44.1693,44.3459,26200.0
2009-07-31 10:00:00,57.75,57.85,57.48,57.76,30900.0,44.3305,44.4073,44.1233,44.3382,30900.0
2009-07-31 10:30:00,57.75,57.95,57.75,57.85,33900.0,44.3305,44.484,44.3305,44.4073,33900.0
2009-07-31 11:00:00,57.86,57.89,57.72,57.79,30500.0,44.415,44.438,44.3075,44.3612,30500.0
2009-07-31 11:30:00,57.79,57.91,57.69,57.85,32800.0,44.3612,44.4533,44.2845,44.4073,32800.0
2009-07-31 12:00:00,57.86,57.88,57.73,57.86,24500.0,44.415,44.4303,44.3152,44.415,24500.0
2009-07-31 12:30:00,57.87,57.87,57.72,57.79,18200.0,44.4226,44.4226,44.3075,44.3612,18200.0
2009-07-31 13:00:00,57.78,57.82,57.72,57.82,18500.0,44.3535,44.3842,44.3075,44.3842,18500.0
2009-07-31 13:30:00,57.84,57.94,57.82,57.88,17500.0,44.3996,44.4764,44.3842,44.4303,17500.0
2009-07-31 14:00:00,57.89,58.04,57.85,57.99,17600.0,44.438,44.5531,44.4073,44.5147,17600.0
2009-07-31 14:30:00,58.01,58.01,57.78,57.84,16800.0,44.5301,44.5301,44.3535,44.3996,16800.0
2009-07-31 15:00:00,57.84,58.08,57.81,58.01,26900.0,44.3996,44.5838,44.3766,44.5301,26900.0
2009-07-31 15:30:00,58.0,58.0,57.62,57.68,152700.0,44.5224,44.5224,44.2307,44.2768,152700.0
2009-08-03 09:30:00,58.27,58.38,57.97,58.15,126200.0,44.7297,44.8141,44.4994,44.6376,126200.0
2009-08-03 10:00:00,58.17,58.41,58.15,58.39,29600.0,44.6529,44.8371,44.6376,44.8218,29600.0
2009-08-03 10:30:00,58.4,58.53,58.25,58.26,24600.0,44.8295,44.9293,44.7143,44.722,24600.0
2009-08-03 11:00:00,58.3,58.33,58.16,58.24,25100.0,44.7527,44.7757,44.6452,44.7066,25100.0
2009-08-03 11:30:00,58.23,58.42,58.23,58.41,13000.0,44.699,44.8448,44.699,44.8371,13000.0
2009-08-03 12:00:00,58.42,58.47,58.38,58.41,64700.0,44.8448,44.8832,44.8141,44.8371,64700.0
2009-08-03 12:30:00,58.41,58.47,58.28,58.44,101000.0,44.8371,44.8832,44.7374,44.8602,101000.0
2009-08-03 13:00:00,58.45,58.54,58.44,58.47,287500.0,44.8679,44.9369,44.8602,44.8832,287500.0
2009-08-03 13:30:00,58.48,58.55,58.48,58.54,40000.0,44.8909,44.9446,44.8909,44.9369,40000.0
2009-08-03 14:00:00,58.54,58.71,58.54,58.63,34900.0,44.9369,45.0674,44.9369,45.006,34900.0
2009-08-03 14:30:00,58.63,58.64,58.55,58.55,109400.0,45.006,45.0137,44.9446,44.9446,109400.0
2009-08-03 15:00:00,58.55,58.68,58.54,58.62,49500.0,44.9446,45.0444,44.9369,44.9983,49500.0
2009-08-03 15:30:00,58.62,58.63,58.44,58.61,81600.0,44.9983,45.006,44.8602,44.9907,81600.0
2009-08-04 09:30:00,58.41,58.5,58.3,58.49,55900.0,44.8371,44.9062,44.7527,44.8986,55900.0
2009-08-04 10:00:00,58.5,58.64,58.41,58.46,39900.0,44.9062,45.0137,44.8371,44.8755,39900.0
2009-08-04 10:30:00,58.46,58.62,58.4,58.6,22000.0,44.8755,44.9983,44.8295,44.983,22000.0
2009-08-04 11:00:00,58.62,58.75,58.61,58.7,26200.0,44.9983,45.0981,44.9907,45.0598,26200.0
2009-08-04 11:30:00,58.7,58.83,58.67,58.8,30000.0,45.0598,45.1595,45.0367,45.1365,30000.0
2009-08-04 12:00:00,58.79,58.92,58.74,58.9,31300.0,45.1288,45.2286,45.0905,45.2133,31300.0
2009-08-04 12:30:00,58.9,58.97,58.84,58.96,22500.0,45.2133,45.267,45.1672,45.2593,22500.0
2009-08-04 13:00:00,58.97,58.98,58.85,58.88,23500.0,45.267,45.2747,45.1749,45.1979,23500.0
2009-08-04 13:30:00,58.88,58.89,58.61,58.62,38400.0,45.1979,45.2056,44.9907,44.9983,38400.0
2009-08-04 14:00:00,58.61,58.71,58.58,58.71,74300.0,44.9907,45.0674,44.9676,45.0674,74300.0
2009-08-04 14:30:00,58.71,58.82,58.6,58.65,47600.0,45.0674,45.1519,44.983,45.0214,47600.0
2009-08-04 15:00:00,58.64,58.76,58.6,58.64,53800.0,45.0137,45.1058,44.983,45.0137,53800.0
2009-08-04 15:30:00,58.63,58.85,58.57,58.83,63100.0,45.006,45.1749,44.96,45.1595,63100.0
2009-08-04 16:00:00,58.86,58.86,58.86,58.86,200.0,45.1826,45.1826,45.1826,45.1826,200.0
2009-08-05 09:30:00,58.9,58.96,58.56,58.64,30400.0,45.2133,45.2593,44.9523,45.0137,30400.0
2009-08-05 10:00:00,58.63,58.63,58.21,58.41,16400.0,45.006,45.006,44.6836,44.8371,16400.0
2009-08-05 10:30:00,58.42,58.42,58.23,58.38,14000.0,44.8448,44.8448,44.699,44.8141,14000.0
2009-08-05 11:00:00,58.38,58.47,58.32,58.43,23600.0,44.8141,44.8832,44.7681,44.8525,23600.0
2009-08-05 11:30:00,58.42,58.44,58.31,58.36,24600.0,44.8448,44.8602,44.7604,44.7988,24600.0
2009-08-05 12:00:00,58.37,58.53,58.33,58.44,16600.0,44.8064,44.9293,44.7757,44.8602,16600.0
2009-08-05 12:30:00,58.46,58.48,58.39,58.41,22300.0,44.8755,44.8909,44.8218,44.8371,22300.0
2009-08-05 13:00:00,58.39,58.56,58.27,58.55,24100.0,44.8218,44.9523,44.7297,44.9446,24100.0
2009-08-05 13:30:00,58.56,58.59,58.47,58.48,30700.0,44.9523,44.9753,44.8832,44.8909,30700.0
2009-08-05 14:00:00,58.48,58.57,58.44,58.54,56100.0,44.8909,44.96,44.8602,44.9369,56100.0
2009-08-05 14:30:00,58.54,58.81,58.53,58.79,50400.0,44.9369,45.1442,44.9293,45.1288,50400.0
2009-08-05 15:00:00,58.79,58.91,58.73,58.89,69600.0,45.1288,45.221,45.0828,45.2056,69600.0
2009-08-05 15:30:00,58.89,58.89,58.61,58.69,86700.0,45.2056,45.2056,44.9907,45.0521,86700.0
2009-08-06 09:30:00,59.02,59.04,58.56,58.59,74300.0,45.3054,45.3208,44.9523,44.9753,74300.0
2009-08-06 10:00:00,58.5,58.5,58.25,58.33,17200.0,44.9062,44.9062,44.7143,44.7757,17200.0
2009-08-06 10:30:00,58.31,58.56,58.31,58.45,11200.0,44.7604,44.9523,44.7604,44.8679,11200.0
2009-08-06 11:00:00,58.48,58.64,58.48,58.61,23600.0,44.8909,45.0137,44.8909,44.9907,23600.0
2009-08-06 11:30:00,58.59,58.59,58.47,58.48,8700.0,44.9753,44.9753,44.8832,44.8909,8700.0
2009-08-06 12:00:00,58.49,58.49,58.3,58.36,11100.0,44.8986,44.8986,44.7527,44.7988,11100.0
2009-08-06 12:30:00,58.33,58.47,58.31,58.35,30800.0,44.7757,44.8832,44.7604,44.7911,30800.0
2009-08-06 13:00:00,58.36,58.48,58.31,58.43,20100.0,44.7988,44.8909,44.7604,44.8525,20100.0
2009-08-06 13:30:00,58.46,58.55,58.31,58.32,31300.0,44.8755,44.9446,44.7604,44.7681,31300.0
2009-08-06 14:00:00,58.32,58.32,58.07,58.21,68200.0,44.7681,44.7681,44.5762,44.6836,68200.0
2009-08-06 14:30:00,58.21,58.27,58.11,58.21,45100.0,44.6836,44.7297,44.6069,44.6836,45100.0
2009-08-06 15:00:00,58.18,58.44,58.18,58.39,70400.0,44.6606,44.8602,44.6606,44.8218,70400.0
2009-08-06 15:30:00,58.38,58.41,58.25,58.34,131500.0,44.8141,44.8371,44.7143,44.7834,131500.0
2009-08-07 09:30:00,58.94,59.12,58.79,58.82,55400.0,45.244,45.3822,45.1288,45.1519,55400.0
2009-08-07 10:00:00,58.74,58.89,58.67,58.88,25700.0,45.0905,45.2056,45.0367,45.1979,25700.0
2009-08-07 10:30:00,58.92,59.37,58.92,59.31,23900.0,45.2286,45.5741,45.2286,45.528,23900.0
2009-08-07 11:00:00,59.32,59.45,59.3,59.34,27200.0,45.5357,45.6355,45.5203,45.551,27200.0
2009-08-07 11:30:00,59.33,59.43,59.2,59.34,20800.0,45.5434,45.6201,45.4436,45.551,20800.0
2009-08-07 12:00:00,59.35,59.37,59.28,59.32,51600.0,45.5587,45.5741,45.505,45.5357,51600.0
2009-08-07 12:30:00,59.32,59.46,59.32,59.42,8000.0,45.5357,45.6432,45.5357,45.6124,8000.0
2009-08-07 13:00:00,59.43,59.63,59.43,59.61,37700.0,45.6201,45.7737,45.6201,45.7583,37700.0
2009-08-07 13:30:00,59.62,59.65,59.53,59.53,14400.0,45.766,45.789,45.6969,45.6969,14400.0
2009-08-07 14:00:00,59.56,59.6,59.47,59.47,18200.0,45.7199,45.7506,45.6508,45.6508,18200.0
2009-08-07 14:30:00,59.49,59.49,59.41,59.44,19500.0,45.6662,45.6662,45.6048,45.6278,19500.0
2009-08-07 15:00:00,59.43,59.43,59.17,59.34,45500.0,45.6201,45.6201,45.4205,45.551,45500.0
2009-08-07 15:30:00,59.33,59.39,59.19,59.19,55800.0,45.5434,45.5894,45.4359,45.4359,55800.0
2009-08-10 09:30:00,58.96,59.12,58.83,59.07,34300.0,45.2593,45.3822,45.1595,45.3438,34300.0
2009-08-10 10:00:00,59.01,59.11,58.94,59.11,13800.0,45.2977,45.3745,45.244,45.3745,13800.0
2009-08-10 10:30:00,59.15,59.21,59.1,59.16,3800.0,45.4052,45.4512,45.3668,45.4129,3800.0
2009-08-10 11:00:00,59.19,59.21,59.07,59.07,5500.0,45.4359,45.4512,45.3438,45.3438,5500.0
2009-08-10 11:30:00,59.11,59.13,59.02,59.03,35300.0,45.3745,45.3898,45.3054,45.3131,35300.0
2009-08-10 12:00:00,59.06,59.12,58.97,58.97,8500.0,45.3361,45.3822,45.267,45.267,8500.0
2009-08-10 12:30:00,58.95,58.98,58.9,58.94,11100.0,45.2517,45.2747,45.2133,45.244,11100.0
2009-08-10 13:00:00,58.91,58.92,58.72,58.77,16200.0,45.221,45.2286,45.0751,45.1135,16200.0
2009-08-10 13:30:00,58.77,58.91,58.77,58.84,11000.0,45.1135,45.221,45.1135,45.1672,11000.0
2009-08-10 14:00:00,58.84,58.84,58.66,58.72,7800.0,45.1672,45.1672,45.0291,45.0751,7800.0
2009-08-10 14:30:00,58.75,58.85,58.71,58.82,21200.0,45.0981,45.1749,45.0674,45.1519,21200.0
2009-08-10 15:00:00,58.84,58.97,58.84,58.93,26000.0,45.1672,45.267,45.1672,45.2363,26000.0
2009-08-10 15:30:00,58.93,59.04,58.88,59.03,13400.0,45.2363,45.3208,45.1979,45.3131,13400.0
2009-08-11 09:30:00,58.83,58.83,58.5,58.63,24200.0,45.1595,45.1595,44.9062,45.006,24200.0
2009-08-11 10:00:00,58.56,58.56,58.3,58.3,32300.0,44.9523,44.9523,44.7527,44.7527,32300.0
2009-08-11 10:30:00,58.31,58.39,58.29,58.39,15700.0,44.7604,44.8218,44.745,44.8218,15700.0
2009-08-11 11:00:00,58.36,58.39,58.15,58.24,20900.0,44.7988,44.8218,44.6376,44.7066,20900.0
2009-08-11 11:30:00,58.26,58.3,58.2,58.3,11400.0,44.722,44.7527,44.6759,44.7527,11400.0
2009-08-11 12:00:00,58.27,58.37,58.25,58.28,11100.0,44.7297,44.8064,44.7143,44.7374,11100.0
2009-08-11 12:30:00,58.31,58.33,58.15,58.18,15100.0,44.7604,44.7757,44.6376,44.6606,15100.0
2009-08-11 13:00:00,58.17,58.25,58.16,58.16,33200.0,44.6529,44.7143,44.6452,44.6452,33200.0
2009-08-11 13:30:00,58.18,58.34,58.18,58.29,20100.0,44.6606,44.7834,44.6606,44.745,20100.0
2009-08-11 14:00:00,58.31,58.47,58.31,58.39,37200.0,44.7604,44.8832,44.7604,44.8218,37200.0
2009-08-11 14:30:00,58.39,58.45,58.31,58.44,51200.0,44.8218,44.8679,44.7604,44.8602,51200.0
2009-08-11 15:00:00,58.45,58.53,58.4,58.46,35100.0,44.8679,44.9293,44.8295,44.8755,35100.0
2009-08-11 15:30:00,58.43,58.53,58.26,58.28,27800.0,44.8525,44.9293,44.722,44.7374,27800.0
2009-08-11 16:00:00,58.29,58.29,58.29,58.29,200.0,44.745,44.745,44.745,44.745,200.0
2009-08-12 09:30:00,58.24,58.81,58.24,58.81,47200.0,44.7066,45.1442,44.7066,45.1442,47200.0
2009-08-12 10:00:00,58.85,59.04,58.85,59.0,26600.0,45.1749,45.3208,45.1749,45.29,26600.0
2009-08-12 10:30:00,59.0,59.11,58.91,59.06,18400.0,45.29,45.3745,45.221,45.3361,18400.0
2009-08-12 11:00:00,59.07,59.1,58.99,59.02,18700.0,45.3438,45.3668,45.2824,45.3054,18700.0
2009-08-12 11:30:00,59.05,59.1,59.04,59.08,8000.0,45.3284,45.3668,45.3208,45.3515,8000.0
2009-08-12 12:00:00,59.07,59.13,59.0,59.03,9700.0,45.3438,45.3898,45.29,45.3131,9700.0
2009-08-12 12:30:00,59.03,59.09,58.98,59.09,24200.0,45.3131,45.3591,45.2747,45.3591,24200.0
2009-08-12 13:00:00,59.1,59.2,59.05,59.18,9400.0,45.3668,45.4436,45.3284,45.4282,9400.0
2009-08-12 13:30:00,59.17,59.17,59.06,59.09,5600.0,45.4205,45.4205,45.3361,45.3591,5600.0
2009-08-12 14:00:00,59.1,59.19,58.92,58.92,53000.0,45.3668,45.4359,45.2286,45.2286,53000.0
2009-08-12 14:30:00,58.91,59.32,58.77,59.32,23900.0,45.221,45.5357,45.1135,45.5357,23900.0
2009-08-12 15:00:00,59.35,59.39,59.22,59.31,27400.0,45.5587,45.5894,45.4589,45.528,27400.0
2009-08-12 15:30:00,59.32,59.39,58.9,58.98,37200.0,45.5357,45.5894,45.2133,45.2747,37200.0
2009-08-13 09:30:00,59.21,59.25,58.67,58.74,50600.0,45.4512,45.482,45.0367,45.0905,50600.0
2009-08-13 10:00:00,58.72,59.01,58.67,58.98,15800.0,45.0751,45.2977,45.0367,45.2747,15800.0
2009-08-13 10:30:00,59.01,59.32,58.96,59.27,16000.0,45.2977,45.5357,45.2593,45.4973,16000.0
2009-08-13 11:00:00,59.28,59.31,59.12,59.13,10200.0,45.505,45.528,45.3822,45.3898,10200.0
2009-08-13 11:30:00,59.09,59.22,59.07,59.19,4700.0,45.3591,45.4589,45.3438,45.4359,4700.0
2009-08-13 12:00:00,59.24,59.26,59.2,59.25,7900.0,45.4743,45.4896,45.4436,45.482,7900.0
2009-08-13 12:30:00,59.22,59.3,59.22,59.24,5300.0,45.4589,45.5203,45.4589,45.4743,5300.0
2009-08-13 13:00:00,59.25,59.42,59.19,59.21,8800.0,45.482,45.6124,45.4359,45.4512,8800.0
2009-08-13 13:30:00,59.2,59.24,59.1,59.11,6200.0,45.4436,45.4743,45.3668,45.3745,6200.0
2009-08-13 14:00:00,59.1,59.11,58.92,59.06,19100.0,45.3668,45.3745,45.2286,45.3361,19100.0
2009-08-13 14:30:00,59.1,59.2,59.07,59.08,14900.0,45.3668,45.4436,45.3438,45.3515,14900.0
2009-08-13 15:00:00,59.06,59.3,59.06,59.25,37600.0,45.3361,45.5203,45.3361,45.482,37600.0
2009-08-13 15:30:00,59.3,59.39,59.25,59.37,29600.0,45.5203,45.5894,45.482,45.5741,29600.0
2009-08-14 09:30:00,59.35,59.39,58.75,58.82,31100.0,45.5587,45.5894,45.0981,45.1519,31100.0
2009-08-14 10:00:00,58.66,58.73,58.38,58.53,50800.0,45.0291,45.0828,44.8141,44.9293,50800.0
2009-08-14 10:30:00,58.51,58.55,58.38,58.51,31500.0,44.9139,44.9446,44.8141,44.9139,31500.0
2009-08-14 11:00:00,58.5,58.57,58.39,58.39,19200.0,44.9062,44.96,44.8218,44.8218,19200.0
2009-08-14 11:30:00,58.32,58.45,58.27,58.4,17700.0,44.7681,44.8679,44.7297,44.8295,17700.0
2009-08-14 12:00:00,58.4,58.43,58.33,58.36,5200.0,44.8295,44.8525,44.7757,44.7988,5200.0
2009-08-14 12:30:00,58.34,58.49,58.34,58.48,7600.0,44.7834,44.8986,44.7834,44.8909,7600.0
2009-08-14 13:00:00,58.45,58.49,58.4,58.43,12400.0,44.8679,44.8986,44.8295,44.8525,12400.0
2009-08-14 13:30:00,58.41,58.43,58.36,58.42,14700.0,44.8371,44.8525,44.7988,44.8448,14700.0
2009-08-14 14:00:00,58.45,58.46,58.37,58.41,12500.0,44.8679,44.8755,44.8064,44.8371,12500.0
2009-08-14 14:30:00,58.39,58.53,58.38,58.46,26000.0,44.8218,44.9293,44.8141,44.8755,26000.0
2009-08-14 15:00:00,58.49,58.57,58.42,58.44,32200.0,44.8986,44.96,44.8448,44.8602,32200.0
2009-08-14 15:30:00,58.46,58.84,58.45,58.82,51300.0,44.8755,45.1672,44.8679,45.1519,51300.0
2009-08-17 09:30:00,57.74,57.77,57.36,57.51,77500.0,44.3228,44.3459,44.0311,44.1463,77500.0
2009-08-17 10:00:00,57.44,57.54,57.37,57.54,27500.0,44.0925,44.1693,44.0388,44.1693,27500.0
2009-08-17 10:30:00,57.5,57.54,57.41,57.44,19800.0,44.1386,44.1693,44.0695,44.0925,19800.0
2009-08-17 11:00:00,57.44,57.51,57.33,57.51,11100.0,44.0925,44.1463,44.0081,44.1463,11100.0
2009-08-17 11:30:00,57.51,57.63,57.49,57.6,3700.0,44.1463,44.2384,44.1309,44.2154,3700.0
2009-08-17 12:00:00,57.61,57.61,57.51,57.57,11400.0,44.223,44.223,44.1463,44.1923,11400.0
2009-08-17 12:30:00,57.57,57.59,57.51,57.55,5600.0,44.1923,44.2077,44.1463,44.177,5600.0
2009-08-17 13:00:00,57.53,57.53,57.43,57.52,8700.0,44.1616,44.1616,44.0849,44.154,8700.0
2009-08-17 13:30:00,57.51,57.53,57.42,57.5,23900.0,44.1463,44.1616,44.0772,44.1386,23900.0
2009-08-17 14:00:00,57.56,57.59,57.47,57.55,3100.0,44.1847,44.2077,44.1156,44.177,3100.0
2009-08-17 14:30:00,57.55,57.57,57.45,57.48,6300.0,44.177,44.1923,44.1002,44.1233,6300.0
2009-08-17 15:00:00,57.49,57.54,57.35,57.42,37600.0,44.1309,44.1693,44.0235,44.0772,37600.0
2009-08-17 15:30:00,57.41,57.47,57.29,57.39,193400.0,44.0695,44.1156,43.9774,44.0542,193400.0
2009-08-18 09:30:00,57.55,57.69,57.43,57.51,49400.0,44.177,44.2845,44.0849,44.1463,49400.0
2009-08-18 10:00:00,57.51,57.77,57.51,57.63,21000.0,44.1463,44.3459,44.1463,44.2384,21000.0
2009-08-18 10:30:00,57.58,57.7,57.58,57.63,35400.0,44.2,44.2921,44.2,44.2384,35400.0
2009-08-18 11:00:00,57.63,57.79,57.63,57.75,24000.0,44.2384,44.3612,44.2384,44.3305,24000.0
2009-08-18 11:30:00,57.79,57.94,57.78,57.87,30200.0,44.3612,44.4764,44.3535,44.4226,30200.0
2009-08-18 12:00:00,57.91,58.0,57.89,57.92,18600.0,44.4533,44.5224,44.438,44.461,18600.0
2009-08-18 12:30:00,57.92,58.01,57.9,57.98,24000.0,44.461,44.5301,44.4457,44.5071,24000.0
2009-08-18 13:00:00,57.97,58.03,57.9,57.95,17900.0,44.4994,44.5454,44.4457,44.484,17900.0
2009-08-18 13:30:00,57.98,57.98,57.85,57.9,18000.0,44.5071,44.5071,44.4073,44.4457,18000.0
2009-08-18 14:00:00,57.94,58.02,57.94,58.02,8500.0,44.4764,44.5378,44.4764,44.5378,8500.0
2009-08-18 14:30:00,58.05,58.06,57.95,57.97,13100.0,44.5608,44.5685,44.484,44.4994,13100.0
2009-08-18 15:00:00,57.98,58.08,57.96,57.96,35400.0,44.5071,44.5838,44.4917,44.4917,35400.0
2009-08-18 15:30:00,57.97,58.05,57.88,57.95,40700.0,44.4994,44.5608,44.4303,44.484,40700.0
2009-08-18 16:00:00,57.92,57.92,57.92,57.92,100.0,44.461,44.461,44.461,44.461,100.0
2009-08-19 09:30:00,57.46,57.78,57.35,57.72,39100.0,44.1079,44.3535,44.0235,44.3075,39100.0
2009-08-19 10:00:00,57.75,57.95,57.72,57.79,23500.0,44.3305,44.484,44.3075,44.3612,23500.0
2009-08-19 10:30:00,57.8,58.0,57.79,57.82,23800.0,44.3689,44.5224,44.3612,44.3842,23800.0
2009-08-19 11:00:00,57.83,57.91,57.8,57.88,11500.0,44.3919,44.4533,44.3689,44.4303,11500.0
2009-08-19 11:30:00,57.9,58.27,57.83,58.27,18600.0,44.4457,44.7297,44.3919,44.7297,18600.0
2009-08-19 12:00:00,58.29,58.5,58.26,58.38,7800.0,44.745,44.9062,44.722,44.8141,7800.0
2009-08-19 12:30:00,58.34,58.45,58.34,58.44,13500.0,44.7834,44.8679,44.7834,44.8602,13500.0
2009-08-19 13:00:00,58.43,58.55,58.41,58.47,8400.0,44.8525,44.9446,44.8371,44.8832,8400.0
2009-08-19 13:30:00,58.45,58.5,58.43,58.47,29300.0,44.8679,44.9062,44.8525,44.8832,29300.0
2009-08-19 14:00:00,58.5,58.5,58.39,58.41,9100.0,44.9062,44.9062,44.8218,44.8371,9100.0
2009-08-19 14:30:00,58.39,58.42,58.33,58.42,8800.0,44.8218,44.8448,44.7757,44.8448,8800.0
2009-08-19 15:00:00,58.34,58.38,58.19,58.28,27500.0,44.7834,44.8141,44.6683,44.7374,27500.0
2009-08-19 15:30:00,58.29,58.43,58.21,58.41,41400.0,44.745,44.8525,44.6836,44.8371,41400.0
2009-08-20 09:30:00,58.46,58.83,58.35,58.83,38100.0,44.8755,45.1595,44.7911,45.1595,38100.0
2009-08-20 10:00:00,58.82,58.85,58.65,58.73,22400.0,45.1519,45.1749,45.0214,45.0828,22400.0
2009-08-20 10:30:00,58.81,58.96,58.77,58.86,75300.0,45.1442,45.2593,45.1135,45.1826,75300.0
2009-08-20 11:00:00,58.85,58.87,58.81,58.82,55000.0,45.1749,45.1903,45.1442,45.1519,55000.0
2009-08-20 11:30:00,58.82,58.87,58.75,58.77,61000.0,45.1519,45.1903,45.0981,45.1135,61000.0
2009-08-20 12:00:00,58.77,58.81,58.74,58.78,43200.0,45.1135,45.1442,45.0905,45.1212,43200.0
2009-08-20 12:30:00,58.79,58.9,58.79,58.87,25000.0,45.1288,45.2133,45.1288,45.1903,25000.0
2009-08-20 13:00:00,58.84,58.88,58.8,58.88,9000.0,45.1672,45.1979,45.1365,45.1979,9000.0
2009-08-20 13:30:00,58.88,58.91,58.82,58.88,21700.0,45.1979,45.221,45.1519,45.1979,21700.0
2009-08-20 14:00:00,58.88,58.91,58.82,58.82,17300.0,45.1979,45.221,45.1519,45.1519,17300.0
2009-08-20 14:30:00,58.84,58.89,58.8,58.85,45700.0,45.1672,45.2056,45.1365,45.1749,45700.0
2009-08-20 15:00:00,58.85,59.03,58.84,59.01,74800.0,45.1749,45.3131,45.1672,45.2977,74800.0
2009-08-20 15:30:00,59.01,59.12,58.98,59.01,31000.0,45.2977,45.3822,45.2747,45.2977,31000.0
2009-08-21 09:30:00,59.42,59.56,59.36,59.56,182200.0,45.6124,45.7199,45.5664,45.7199,182200.0
2009-08-21 10:00:00,59.58,60.14,59.58,59.96,88900.0,45.7353,46.1651,45.7353,46.027,88900.0
2009-08-21 10:30:00,59.95,60.06,59.91,59.97,18700.0,46.0193,46.1037,45.9886,46.0346,18700.0
2009-08-21 11:00:00,59.98,60.04,59.98,60.01,17200.0,46.0423,46.0884,46.0423,46.0654,17200.0
2009-08-21 11:30:00,60.02,60.09,59.99,60.05,30500.0,46.073,46.1268,46.05,46.0961,30500.0
2009-08-21 12:00:00,60.05,60.05,59.99,60.02,15500.0,46.0961,46.0961,46.05,46.073,15500.0
2009-08-21 12:30:00,60.01,60.03,59.99,59.99,5700.0,46.0654,46.0807,46.05,46.05,5700.0
2009-08-21 13:00:00,60.01,60.03,59.98,60.03,3900.0,46.0654,46.0807,46.0423,46.0807,3900.0
2009-08-21 13:30:00,60.01,60.02,59.9,59.92,32300.0,46.0654,46.073,45.9809,45.9963,32300.0
2009-08-21 14:00:00,59.91,59.97,59.88,59.95,145100.0,45.9886,46.0346,45.9656,46.0193,145100.0
2009-08-21 14:30:00,59.95,59.99,59.93,59.97,23300.0,46.0193,46.05,46.0039,46.0346,23300.0
2009-08-21 15:00:00,59.99,60.22,59.99,60.16,30500.0,46.05,46.2266,46.05,46.1805,30500.0
2009-08-21 15:30:00,60.16,60.21,60.05,60.08,52900.0,46.1805,46.2189,46.0961,46.1191,52900.0
2009-08-24 09:30:00,60.35,60.58,60.3,60.52,70600.0,46.3263,46.5029,46.288,46.4568,70600.0
2009-08-24 10:00:00,60.52,60.65,60.48,60.64,38900.0,46.4568,46.5566,46.4261,46.549,38900.0
2009-08-24 10:30:00,60.62,60.64,60.53,60.64,15400.0,46.5336,46.549,46.4645,46.549,15400.0
2009-08-24 11:00:00,60.64,60.71,60.59,60.59,36400.0,46.549,46.6027,46.5106,46.5106,36400.0
2009-08-24 11:30:00,60.58,60.61,60.53,60.53,46700.0,46.5029,46.5259,46.4645,46.4645,46700.0
2009-08-24 12:00:00,60.49,60.56,60.49,60.54,29600.0,46.4338,46.4875,46.4338,46.4722,29600.0
2009-08-24 12:30:00,60.52,60.54,60.45,60.45,26700.0,46.4568,46.4722,46.4031,46.4031,26700.0
2009-08-24 13:00:00,60.42,60.42,60.05,60.05,73300.0,46.3801,46.3801,46.0961,46.0961,73300.0
2009-08-24 13:30:00,60.04,60.21,60.04,60.18,31000.0,46.0884,46.2189,46.0884,46.1958,31000.0
2009-08-24 14:00:00,60.18,60.27,60.15,60.17,59100.0,46.1958,46.2649,46.1728,46.1882,59100.0
2009-08-24 14:30:00,60.19,60.19,60.13,60.15,22100.0,46.2035,46.2035,46.1575,46.1728,22100.0
2009-08-24 15:00:00,60.13,60.13,59.92,60.1,25100.0,46.1575,46.1575,45.9963,46.1344,25100.0
2009-08-24 15:30:00,60.07,60.16,59.95,60.11,53500.0,46.1114,46.1805,46.0193,46.1421,53500.0
2009-08-25 09:30:00,60.39,60.58,60.24,60.58,65600.0,46.357,46.5029,46.2419,46.5029,65600.0
2009-08-25 10:00:00,60.55,60.85,60.24,60.27,71500.0,46.4799,46.7102,46.2419,46.2649,71500.0
2009-08-25 10:30:00,60.27,60.45,60.26,60.38,13900.0,46.2649,46.4031,46.2573,46.3494,13900.0
2009-08-25 11:00:00,60.44,60.56,60.44,60.55,13400.0,46.3954,46.4875,46.3954,46.4799,13400.0
2009-08-25 11:30:00,60.54,60.62,60.53,60.57,9600.0,46.4722,46.5336,46.4645,46.4952,9600.0
2009-08-25 12:00:00,60.57,60.66,60.57,60.66,12500.0,46.4952,46.5643,46.4952,46.5643,12500.0
2009-08-25 12:30:00,60.68,60.72,60.49,60.49,19000.0,46.5797,46.6104,46.4338,46.4338,19000.0
2009-08-25 13:00:00,60.49,60.54,60.3,60.33,37800.0,46.4338,46.4722,46.288,46.311,37800.0
2009-08-25 13:30:00,60.32,60.42,60.26,60.3,13900.0,46.3033,46.3801,46.2573,46.288,13900.0
2009-08-25 14:00:00,60.3,60.41,60.24,60.35,10600.0,46.288,46.3724,46.2419,46.3263,10600.0
2009-08-25 14:30:00,60.36,60.36,60.13,60.26,46800.0,46.334,46.334,46.1575,46.2573,46800.0
2009-08-25 15:00:00,60.3,60.43,60.3,60.37,52100.0,46.288,46.3878,46.288,46.3417,52100.0
2009-08-25 15:30:00,60.35,60.35,60.18,60.21,55100.0,46.3263,46.3263,46.1958,46.2189,55100.0
2009-08-25 16:00:00,60.24,60.24,60.24,60.24,100.0,46.2419,46.2419,46.2419,46.2419,100.0
2009-08-26 09:30:00,60.13,60.14,59.87,60.06,19100.0,46.1575,46.1651,45.9579,46.1037,19100.0
2009-08-26 10:00:00,60.08,60.51,60.08,60.36,31100.0,46.1191,46.4492,46.1191,46.334,31100.0
2009-08-26 10:30:00,60.41,60.51,60.3,60.33,35400.0,46.3724,46.4492,46.288,46.311,35400.0
2009-08-26 11:00:00,60.33,60.36,60.09,60.16,11100.0,46.311,46.334,46.1268,46.1805,11100.0
2009-08-26 11:30:00,60.11,60.16,60.02,60.12,10900.0,46.1421,46.1805,46.073,46.1498,10900.0
2009-08-26 12:00:00,60.11,60.2,60.09,60.2,2700.0,46.1421,46.2112,46.1268,46.2112,2700.0
2009-08-26 12:30:00,60.2,60.2,60.1,60.14,8800.0,46.2112,46.2112,46.1344,46.1651,8800.0
2009-08-26 13:00:00,60.13,60.14,59.97,60.07,13300.0,46.1575,46.1651,46.0346,46.1114,13300.0
2009-08-26 13:30:00,60.09,60.26,60.07,60.26,28800.0,46.1268,46.2573,46.1114,46.2573,28800.0
2009-08-26 14:00:00,60.31,60.31,60.18,60.2,10300.0,46.2956,46.2956,46.1958,46.2112,10300.0
2009-08-26 14:30:00,60.2,60.31,60.1,60.11,12400.0,46.2112,46.2956,46.1344,46.1421,12400.0
2009-08-26 15:00:00,60.09,60.22,60.09,60.18,35000.0,46.1268,46.2266,46.1268,46.1958,35000.0
2009-08-26 15:30:00,60.13,60.3,60.08,60.27,61800.0,46.1575,46.288,46.1191,46.2649,61800.0
2009-08-27 09:30:00,60.18,60.23,59.67,59.7,21300.0,46.1958,46.2342,45.8044,45.8274,21300.0
2009-08-27 10:00:00,59.64,59.66,59.5,59.65,32200.0,45.7813,45.7967,45.6739,45.789,32200.0
2009-08-27 10:30:00,59.67,59.7,59.55,59.57,5800.0,45.8044,45.8274,45.7122,45.7276,5800.0
2009-08-27 11:00:00,59.55,59.76,59.55,59.76,4000.0,45.7122,45.8734,45.7122,45.8734,4000.0
2009-08-27 11:30:00,59.74,59.86,59.63,59.86,5200.0,45.8581,45.9502,45.7737,45.9502,5200.0
2009-08-27 12:00:00,59.89,60.02,59.84,60.02,10700.0,45.9732,46.073,45.9349,46.073,10700.0
2009-08-27 12:30:00,60.03,60.03,59.92,59.97,7000.0,46.0807,46.0807,45.9963,46.0346,7000.0
2009-08-27 13:00:00,60.02,60.03,59.9,59.96,2800.0,46.073,46.0807,45.9809,46.027,2800.0
2009-08-27 13:30:00,59.98,60.25,59.95,60.18,23600.0,46.0423,46.2496,46.0193,46.1958,23600.0
2009-08-27 14:00:00,60.2,60.31,60.19,60.29,12000.0,46.2112,46.2956,46.2035,46.2803,12000.0
2009-08-27 14:30:00,60.33,60.54,60.33,60.46,61700.0,46.311,46.4722,46.311,46.4108,61700.0
2009-08-27 15:00:00,60.44,60.48,60.33,60.36,14600.0,46.3954,46.4261,46.311,46.334,14600.0
2009-08-27 15:30:00,60.38,60.44,60.32,60.38,201900.0,46.3494,46.3954,46.3033,46.3494,201900.0
2009-08-28 09:30:00,60.83,60.93,60.47,60.47,40400.0,46.6948,46.7716,46.4185,46.4185,40400.0
2009-08-28 10:00:00,60.42,60.56,60.26,60.26,17300.0,46.3801,46.4875,46.2573,46.2573,17300.0
2009-08-28 10:30:00,60.28,60.47,60.25,60.39,102900.0,46.2726,46.4185,46.2496,46.357,102900.0
2009-08-28 11:00:00,60.43,60.46,60.31,60.39,5700.0,46.3878,46.4108,46.2956,46.357,5700.0
2009-08-28 11:30:00,60.36,60.4,60.2,60.25,14200.0,46.334,46.3647,46.2112,46.2496,14200.0
2009-08-28 12:00:00,60.24,60.3,59.96,59.96,9300.0,46.2419,46.288,46.027,46.027,9300.0
2009-08-28 12:30:00,59.99,60.07,59.97,60.01,15600.0,46.05,46.1114,46.0346,46.0654,15600.0
2009-08-28 13:00:00,60.1,60.23,60.1,60.23,5300.0,46.1344,46.2342,46.1344,46.2342,5300.0
2009-08-28 13:30:00,60.21,60.25,60.16,60.17,13300.0,46.2189,46.2496,46.1805,46.1882,13300.0
2009-08-28 14:00:00,60.17,60.31,60.12,60.25,7200.0,46.1882,46.2956,46.1498,46.2496,7200.0
2009-08-28 14:30:00,60.24,60.3,60.14,60.28,12000.0,46.2419,46.288,46.1651,46.2726,12000.0
2009-08-28 15:00:00,60.31,60.38,60.24,60.35,29100.0,46.2956,46.3494,46.2419,46.3263,29100.0
2009-08-28 15:30:00,60.34,60.37,60.14,60.33,38000.0,46.3187,46.3417,46.1651,46.311,38000.0
2009-08-31 09:30:00,59.75,59.86,59.42,59.56,62400.0,45.8658,45.9502,45.6124,45.7199,62400.0
2009-08-31 10:00:00,59.55,59.65,59.48,59.59,25500.0,45.7122,45.789,45.6585,45.7429,25500.0
2009-08-31 10:30:00,59.53,59.74,59.48,59.71,12600.0,45.6969,45.8581,45.6585,45.8351,12600.0
2009-08-31 11:00:00,59.71,59.71,59.54,59.58,7800.0,45.8351,45.8351,45.7046,45.7353,7800.0
2009-08-31 11:30:00,59.55,59.67,59.54,59.56,9000.0,45.7122,45.8044,45.7046,45.7199,9000.0
2009-08-31 12:00:00,59.65,59.65,59.54,59.59,19200.0,45.789,45.789,45.7046,45.7429,19200.0
2009-08-31 12:30:00,59.58,59.61,59.48,59.53,45100.0,45.7353,45.7583,45.6585,45.6969,45100.0
2009-08-31 13:00:00,59.51,59.56,59.48,59.51,23100.0,45.6815,45.7199,45.6585,45.6815,23100.0
2009-08-31 13:30:00,59.53,59.58,59.52,59.57,12900.0,45.6969,45.7353,45.6892,45.7276,12900.0
2009-08-31 14:00:00,59.55,59.59,59.52,59.58,11300.0,45.7122,45.7429,45.6892,45.7353,11300.0
2009-08-31 14:30:00,59.63,59.76,59.62,59.68,20900.0,45.7737,45.8734,45.766,45.812,20900.0
2009-08-31 15:00:00,59.69,59.69,59.5,59.61,47000.0,45.8197,45.8197,45.6739,45.7583,47000.0
2009-08-31 15:30:00,59.61,59.79,59.61,59.77,249300.0,45.7583,45.8965,45.7583,45.8811,249300.0
2009-09-01 09:30:00,59.47,60.15,59.47,60.05,93100.0,45.6508,46.1728,45.6508,46.0961,93100.0
2009-09-01 10:00:00,60.06,60.26,59.9,60.06,26700.0,46.1037,46.2573,45.9809,46.1037,26700.0
2009-09-01 10:30:00,59.98,60.1,59.71,59.72,16800.0,46.0423,46.1344,45.8351,45.8427,16800.0
2009-09-01 11:00:00,59.64,59.68,58.89,58.89,137500.0,45.7813,45.812,45.2056,45.2056,137500.0
2009-09-01 11:30:00,58.91,58.92,58.64,58.76,54200.0,45.221,45.2286,45.0137,45.1058,54200.0
2009-09-01 12:00:00,58.72,58.84,58.59,58.66,768900.0,45.0751,45.1672,44.9753,45.0291,768900.0
2009-09-01 12:30:00,58.69,58.76,58.61,58.67,31300.0,45.0521,45.1058,44.9907,45.0367,31300.0
2009-09-01 13:00:00,58.69,58.71,58.46,58.6,64900.0,45.0521,45.0674,44.8755,44.983,64900.0
2009-09-01 13:30:00,58.61,58.73,58.51,58.73,88300.0,44.9907,45.0828,44.9139,45.0828,88300.0
2009-09-01 14:00:00,58.73,58.74,58.6,58.63,12700.0,45.0828,45.0905,44.983,45.006,12700.0
2009-09-01 14:30:00,58.65,58.68,58.54,58.65,6700.0,45.0214,45.0444,44.9369,45.0214,6700.0
2009-09-01 15:00:00,58.62,58.71,58.45,58.47,27200.0,44.9983,45.0674,44.8679,44.8832,27200.0
2009-09-01 15:30:00,58.48,58.63,58.33,58.45,105400.0,44.8909,45.006,44.7757,44.8679,105400.0
2009-09-01 16:00:00,58.45,58.45,58.45,58.45,0.0,44.8679,44.8679,44.8679,44.8679,0.0
2009-09-02 09:30:00,58.2,58.54,58.16,58.36,38400.0,44.6759,44.9369,44.6452,44.7988,38400.0
2009-09-02 10:00:00,58.32,58.43,58.22,58.24,37400.0,44.7681,44.8525,44.6913,44.7066,37400.0
2009-09-02 10:30:00,58.26,58.55,58.09,58.55,39900.0,44.722,44.9446,44.5915,44.9446,39900.0
2009-09-02 11:00:00,58.54,58.54,58.38,58.53,12700.0,44.9369,44.9369,44.8141,44.9293,12700.0
2009-09-02 11:30:00,58.55,58.57,58.39,58.39,15300.0,44.9446,44.96,44.8218,44.8218,15300.0
2009-09-02 12:00:00,58.42,58.49,58.34,58.49,3700.0,44.8448,44.8986,44.7834,44.8986,3700.0
2009-09-02 12:30:00,58.46,58.52,58.44,58.49,4400.0,44.8755,44.9216,44.8602,44.8986,4400.0
2009-09-02 13:00:00,58.47,58.51,58.4,58.49,23400.0,44.8832,44.9139,44.8295,44.8986,23400.0
2009-09-02 13:30:00,58.47,58.47,58.37,58.37,24500.0,44.8832,44.8832,44.8064,44.8064,24500.0
2009-09-02 14:00:00,58.38,58.45,58.34,58.43,53700.0,44.8141,44.8679,44.7834,44.8525,53700.0
2009-09-02 14:30:00,58.43,58.53,58.39,58.39,70600.0,44.8525,44.9293,44.8218,44.8218,70600.0
2009-09-02 15:00:00,58.37,58.54,58.35,58.45,16200.0,44.8064,44.9369,44.7911,44.8679,16200.0
2009-09-02 15:30:00,58.46,58.5,58.22,58.25,32300.0,44.8755,44.9062,44.6913,44.7143,32300.0
2009-09-03 09:30:00,58.57,58.67,58.38,58.5,52200.0,44.96,45.0367,44.8141,44.9062,52200.0
2009-09-03 10:00:00,58.51,58.65,58.1,58.26,45000.0,44.9139,45.0214,44.5992,44.722,45000.0
2009-09-03 10:30:00,58.24,58.37,58.22,58.31,46600.0,44.7066,44.8064,44.6913,44.7604,46600.0
2009-09-03 11:00:00,58.38,58.52,58.34,58.34,12800.0,44.8141,44.9216,44.7834,44.7834,12800.0
2009-09-03 11:30:00,58.43,58.45,58.38,58.44,6800.0,44.8525,44.8679,44.8141,44.8602,6800.0
2009-09-03 12:00:00,58.42,58.49,58.42,58.48,9900.0,44.8448,44.8986,44.8448,44.8909,9900.0
2009-09-03 12:30:00,58.47,58.47,58.4,58.45,64600.0,44.8832,44.8832,44.8295,44.8679,64600.0
2009-09-03 13:00:00,58.47,58.55,58.47,58.53,27500.0,44.8832,44.9446,44.8832,44.9293,27500.0
2009-09-03 13:30:00,58.51,58.51,58.43,58.45,32200.0,44.9139,44.9139,44.8525,44.8679,32200.0
2009-09-03 14:00:00,58.46,58.5,58.36,58.39,22000.0,44.8755,44.9062,44.7988,44.8218,22000.0
2009-09-03 14:30:00,58.39,58.4,58.29,58.39,59900.0,44.8218,44.8295,44.745,44.8218,59900.0
2009-09-03 15:00:00,58.43,58.48,58.39,58.45,22600.0,44.8525,44.8909,44.8218,44.8679,22600.0
2009-09-03 15:30:00,58.49,58.82,58.49,58.79,23100.0,44.8986,45.1519,44.8986,45.1288,23100.0
2009-09-04 09:30:00,58.88,59.01,58.66,58.77,66300.0,45.1979,45.2977,45.0291,45.1135,66300.0
2009-09-04 10:00:00,58.78,58.98,58.77,58.97,17000.0,45.1212,45.2747,45.1135,45.267,17000.0
2009-09-04 10:30:00,58.95,59.08,58.93,59.04,28900.0,45.2517,45.3515,45.2363,45.3208,28900.0
2009-09-04 11:00:00,59.03,59.03,58.85,58.9,21900.0,45.3131,45.3131,45.1749,45.2133,21900.0
2009-09-04 11:30:00,58.89,59.1,58.88,59.1,21000.0,45.2056,45.3668,45.1979,45.3668,21000.0
2009-09-04 12:00:00,59.11,59.42,59.11,59.37,24100.0,45.3745,45.6124,45.3745,45.5741,24100.0
2009-09-04 12:30:00,59.38,59.41,59.32,59.4,14300.0,45.5817,45.6048,45.5357,45.5971,14300.0
2009-09-04 13:00:00,59.4,59.56,59.36,59.52,16400.0,45.5971,45.7199,45.5664,45.6892,16400.0
2009-09-04 13:30:00,59.54,59.54,59.38,59.42,4900.0,45.7046,45.7046,45.5817,45.6124,4900.0
2009-09-04 14:00:00,59.4,59.41,59.36,59.36,9700.0,45.5971,45.6048,45.5664,45.5664,9700.0
2009-09-04 14:30:00,59.33,59.49,59.31,59.47,27000.0,45.5434,45.6662,45.528,45.6508,27000.0
2009-09-04 15:00:00,59.5,59.52,59.37,59.44,6600.0,45.6739,45.6892,45.5741,45.6278,6600.0
2009-09-04 15:30:00,59.46,59.59,59.38,59.54,33500.0,45.6432,45.7429,45.5817,45.7046,33500.0
2009-09-08 09:30:00,60.09,60.15,59.87,59.95,82500.0,46.1268,46.1728,45.9579,46.0193,82500.0
2009-09-08 10:00:00,59.9,60.0,59.8,59.98,10800.0,45.9809,46.0577,45.9041,46.0423,10800.0
2009-09-08 10:30:00,60.05,60.15,60.04,60.13,16400.0,46.0961,46.1728,46.0884,46.1575,16400.0
2009-09-08 11:00:00,60.15,60.15,60.06,60.14,8200.0,46.1728,46.1728,46.1037,46.1651,8200.0
2009-09-08 11:30:00,60.09,60.09,59.89,59.95,31400.0,46.1268,46.1268,45.9732,46.0193,31400.0
2009-09-08 12:00:00,59.96,60.02,59.92,60.01,10200.0,46.027,46.073,45.9963,46.0654,10200.0
2009-09-08 12:30:00,60.0,60.04,59.98,59.99,11700.0,46.0577,46.0884,46.0423,46.05,11700.0
2009-09-08 13:00:00,60.0,60.01,59.86,59.93,9900.0,46.0577,46.0654,45.9502,46.0039,9900.0
2009-09-08 13:30:00,59.98,59.99,59.85,59.99,7100.0,46.0423,46.05,45.9425,46.05,7100.0
2009-09-08 14:00:00,60.0,60.04,59.91,60.02,11000.0,46.0577,46.0884,45.9886,46.073,11000.0
2009-09-08 14:30:00,60.02,60.15,60.02,60.11,21000.0,46.073,46.1728,46.073,46.1421,21000.0
2009-09-08 15:00:00,60.04,60.12,60.02,60.11,13800.0,46.0884,46.1498,46.073,46.1421,13800.0
2009-09-08 15:30:00,60.11,60.17,60.06,60.13,62800.0,46.1421,46.1882,46.1037,46.1575,62800.0
2009-09-08 16:00:00,60.11,60.16,60.11,60.16,2500.0,46.1421,46.1805,46.1421,46.1805,2500.0
2009-09-09 09:30:00,60.28,60.43,60.06,60.31,60900.0,46.2726,46.3878,46.1037,46.2956,60900.0
2009-09-09 10:00:00,60.36,60.49,60.33,60.38,26300.0,46.334,46.4338,46.311,46.3494,26300.0
2009-09-09 10:30:00,60.42,60.47,60.38,60.42,141500.0,46.3801,46.4185,46.3494,46.3801,141500.0
2009-09-09 11:00:00,60.47,60.67,60.46,60.67,12200.0,46.4185,46.572,46.4108,46.572,12200.0
2009-09-09 11:30:00,60.69,60.83,60.67,60.73,34800.0,46.5873,46.6948,46.572,46.618,34800.0
2009-09-09 12:00:00,60.7,60.76,60.7,60.74,16500.0,46.595,46.6411,46.595,46.6257,16500.0
2009-09-09 12:30:00,60.74,60.8,60.71,60.8,14200.0,46.6257,46.6718,46.6027,46.6718,14200.0
2009-09-09 13:00:00,60.79,60.89,60.73,60.81,12500.0,46.6641,46.7409,46.618,46.6795,12500.0
2009-09-09 13:30:00,60.79,60.8,60.73,60.75,7100.0,46.6641,46.6718,46.618,46.6334,7100.0
2009-09-09 14:00:00,60.76,60.8,60.42,60.5,36000.0,46.6411,46.6718,46.3801,46.4415,36000.0
2009-09-09 14:30:00,60.5,60.57,60.36,60.43,37100.0,46.4415,46.4952,46.334,46.3878,37100.0
2009-09-09 15:00:00,60.43,60.64,60.42,60.59,21100.0,46.3878,46.549,46.3801,46.5106,21100.0
2009-09-09 15:30:00,60.59,60.79,60.5,60.68,43000.0,46.5106,46.6641,46.4415,46.5797,43000.0
2009-09-10 09:30:00,60.68,60.78,60.39,60.59,44600.0,46.5797,46.6564,46.357,46.5106,44600.0
2009-09-10 10:00:00,60.61,60.75,60.57,60.64,28500.0,46.5259,46.6334,46.4952,46.549,28500.0
2009-09-10 10:30:00,60.62,60.9,60.62,60.89,29400.0,46.5336,46.7485,46.5336,46.7409,29400.0
2009-09-10 11:00:00,60.9,60.99,60.83,60.84,26300.0,46.7485,46.8176,46.6948,46.7025,26300.0
2009-09-10 11:30:00,60.83,60.93,60.83,60.84,19400.0,46.6948,46.7716,46.6948,46.7025,19400.0
2009-09-10 12:00:00,60.86,60.88,60.83,60.87,5300.0,46.7178,46.7332,46.6948,46.7255,5300.0
2009-09-10 12:30:00,60.88,60.94,60.88,60.94,6700.0,46.7332,46.7792,46.7332,46.7792,6700.0
2009-09-10 13:00:00,60.94,61.06,60.92,60.99,13400.0,46.7792,46.8714,46.7639,46.8176,13400.0
2009-09-10 13:30:00,61.0,61.28,60.98,61.27,13400.0,46.8253,47.0402,46.8099,47.0326,13400.0
2009-09-10 14:00:00,61.32,61.32,61.21,61.25,9700.0,47.0709,47.0709,46.9865,47.0172,9700.0
2009-09-10 14:30:00,61.25,61.3,61.22,61.24,18800.0,47.0172,47.0556,46.9942,47.0095,18800.0
2009-09-10 15:00:00,61.26,61.26,61.05,61.15,16900.0,47.0249,47.0249,46.8637,46.9404,16900.0
2009-09-10 15:30:00,61.19,61.37,61.19,61.35,31300.0,46.9712,47.1093,46.9712,47.094,31300.0
2009-09-11 09:30:00,61.51,61.65,61.33,61.6,95300.0,47.2168,47.3243,47.0786,47.2859,95300.0
2009-09-11 10:00:00,61.63,61.65,61.36,61.46,22000.0,47.3089,47.3243,47.1016,47.1784,22000.0
2009-09-11 10:30:00,61.5,61.59,61.46,61.51,7000.0,47.2091,47.2782,47.1784,47.2168,7000.0
2009-09-11 11:00:00,61.5,61.61,61.43,61.44,35600.0,47.2091,47.2936,47.1554,47.1631,35600.0
2009-09-11 11:30:00,61.43,61.46,61.29,61.37,72800.0,47.1554,47.1784,47.0479,47.1093,72800.0
2009-09-11 12:00:00,61.36,61.39,61.2,61.22,46800.0,47.1016,47.1247,46.9788,46.9942,46800.0
2009-09-11 12:30:00,61.21,61.23,61.04,61.21,19300.0,46.9865,47.0019,46.856,46.9865,19300.0
2009-09-11 13:00:00,61.21,61.29,61.17,61.25,16900.0,46.9865,47.0479,46.9558,47.0172,16900.0
2009-09-11 13:30:00,61.27,61.31,61.17,61.18,12100.0,47.0326,47.0633,46.9558,46.9635,12100.0
2009-09-11 14:00:00,61.14,61.31,61.14,61.27,21400.0,46.9328,47.0633,46.9328,47.0326,21400.0
2009-09-11 14:30:00,61.33,61.36,61.26,61.27,12300.0,47.0786,47.1016,47.0249,47.0326,12300.0
2009-09-11 15:00:00,61.27,61.41,61.26,61.41,12200.0,47.0326,47.14,47.0249,47.14,12200.0
2009-09-11 15:30:00,61.4,61.46,61.3,61.34,39500.0,47.1324,47.1784,47.0556,47.0863,39500.0
2009-09-14 09:30:00,60.82,61.15,60.82,61.1,40400.0,46.6871,46.9404,46.6871,46.9021,40400.0
2009-09-14 10:00:00,61.11,61.22,60.99,61.18,9800.0,46.9097,46.9942,46.8176,46.9635,9800.0
2009-09-14 10:30:00,61.18,61.37,61.18,61.31,11400.0,46.9635,47.1093,46.9635,47.0633,11400.0
2009-09-14 11:00:00,61.31,61.44,61.26,61.38,15700.0,47.0633,47.1631,47.0249,47.117,15700.0
2009-09-14 11:30:00,61.38,61.4,61.26,61.27,83100.0,47.117,47.1324,47.0249,47.0326,83100.0
2009-09-14 12:00:00,61.28,61.36,61.27,61.34,11200.0,47.0402,47.1016,47.0326,47.0863,11200.0
2009-09-14 12:30:00,61.3,61.37,61.29,61.36,31300.0,47.0556,47.1093,47.0479,47.1016,31300.0
2009-09-14 13:00:00,61.34,61.34,61.26,61.31,25100.0,47.0863,47.0863,47.0249,47.0633,25100.0
2009-09-14 13:30:00,61.32,61.45,61.32,61.41,21500.0,47.0709,47.1707,47.0709,47.14,21500.0
2009-09-14 14:00:00,61.4,61.61,61.37,61.61,19100.0,47.1324,47.2936,47.1093,47.2936,19100.0
2009-09-14 14:30:00,61.64,61.66,61.55,61.64,21000.0,47.3166,47.3319,47.2475,47.3166,21000.0
2009-09-14 15:00:00,61.62,61.66,61.58,61.58,21200.0,47.3012,47.3319,47.2705,47.2705,21200.0
2009-09-14 15:30:00,61.59,61.77,61.59,61.7,31400.0,47.2782,47.4164,47.2782,47.3626,31400.0
2009-09-15 09:30:00,61.75,61.95,61.62,61.7,37000.0,47.401,47.5545,47.3012,47.3626,37000.0
2009-09-15 10:00:00,61.73,61.73,61.44,61.66,23900.0,47.3857,47.3857,47.1631,47.3319,23900.0
2009-09-15 10:30:00,61.76,61.81,61.7,61.8,8900.0,47.4087,47.4471,47.3626,47.4394,8900.0
2009-09-15 11:00:00,61.83,61.84,61.63,61.67,11000.0,47.4624,47.4701,47.3089,47.3396,11000.0
2009-09-15 11:30:00,61.69,61.88,61.66,61.85,14800.0,47.355,47.5008,47.3319,47.4778,14800.0
2009-09-15 12:00:00,61.83,61.88,61.79,61.83,15700.0,47.4624,47.5008,47.4317,47.4624,15700.0
2009-09-15 12:30:00,61.82,61.94,61.78,61.94,12500.0,47.4548,47.5469,47.4241,47.5469,12500.0
2009-09-15 13:00:00,61.91,62.08,61.91,62.06,9900.0,47.5238,47.6543,47.5238,47.639,9900.0
2009-09-15 13:30:00,62.06,62.13,62.02,62.11,5600.0,47.639,47.6927,47.6083,47.6774,5600.0
2009-09-15 14:00:00,62.12,62.12,62.03,62.09,20900.0,47.685,47.685,47.616,47.662,20900.0
2009-09-15 14:30:00,62.08,62.08,61.91,62.03,16600.0,47.6543,47.6543,47.5238,47.616,16600.0
2009-09-15 15:00:00,62.03,62.24,61.97,62.18,22300.0,47.616,47.7772,47.5699,47.7311,22300.0
2009-09-15 15:30:00,62.17,62.18,61.96,62.03,29900.0,47.7234,47.7311,47.5622,47.616,29900.0
2009-09-15 16:00:00,62.04,62.04,62.04,62.04,500.0,47.6236,47.6236,47.6236,47.6236,500.0
2009-09-16 09:30:00,62.35,62.35,62.06,62.17,27000.0,47.8616,47.8616,47.639,47.7234,27000.0
2009-09-16 10:00:00,62.24,62.37,62.2,62.25,15400.0,47.7772,47.877,47.7465,47.7848,15400.0
2009-09-16 10:30:00,62.28,62.49,62.26,62.46,7700.0,47.8079,47.9691,47.7925,47.946,7700.0
2009-09-16 11:00:00,62.46,62.49,62.4,62.4,5300.0,47.946,47.9691,47.9,47.9,5300.0
2009-09-16 11:30:00,62.44,62.67,62.43,62.67,8500.0,47.9307,48.1072,47.923,48.1072,8500.0
2009-09-16 12:00:00,62.68,62.81,62.68,62.74,13900.0,48.1149,48.2147,48.1149,48.161,13900.0
2009-09-16 12:30:00,62.73,62.8,62.7,62.7,11100.0,48.1533,48.207,48.1303,48.1303,11100.0
2009-09-16 13:00:00,62.71,62.96,62.71,62.96,24100.0,48.1379,48.3299,48.1379,48.3299,24100.0
2009-09-16 13:30:00,62.96,62.96,62.85,62.87,15100.0,48.3299,48.3299,48.2454,48.2608,15100.0
2009-09-16 14:00:00,62.9,63.0,62.89,62.91,25300.0,48.2838,48.3606,48.2761,48.2915,25300.0
2009-09-16 14:30:00,62.91,62.94,62.84,62.85,36500.0,48.2915,48.3145,48.2377,48.2454,36500.0
2009-09-16 15:00:00,62.79,62.91,62.77,62.89,23900.0,48.1994,48.2915,48.184,48.2761,23900.0
2009-09-16 15:30:00,62.9,63.02,62.84,63.02,33600.0,48.2838,48.3759,48.2377,48.3759,33600.0
2009-09-17 09:30:00,62.9,63.31,62.9,63.31,34300.0,48.2838,48.5985,48.2838,48.5985,34300.0
2009-09-17 10:00:00,63.34,63.47,62.96,63.0,42700.0,48.6216,48.7213,48.3299,48.3606,42700.0
2009-09-17 10:30:00,63.03,63.26,63.03,63.2,12600.0,48.3836,48.5601,48.3836,48.5141,12600.0
2009-09-17 11:00:00,63.19,63.31,63.13,63.28,6900.0,48.5064,48.5985,48.4603,48.5755,6900.0
2009-09-17 11:30:00,63.26,63.26,62.99,63.04,19700.0,48.5601,48.5601,48.3529,48.3913,19700.0
2009-09-17 12:00:00,63.06,63.07,62.76,62.93,10600.0,48.4066,48.4143,48.1763,48.3068,10600.0
2009-09-17 12:30:00,62.94,62.95,62.62,62.64,22300.0,48.3145,48.3222,48.0689,48.0842,22300.0
2009-09-17 13:00:00,62.62,62.76,62.55,62.62,10000.0,48.0689,48.1763,48.0151,48.0689,10000.0
2009-09-17 13:30:00,62.62,62.85,62.61,62.85,5500.0,48.0689,48.2454,48.0612,48.2454,5500.0
2009-09-17 14:00:00,62.81,62.84,62.77,62.78,33000.0,48.2147,48.2377,48.184,48.1917,33000.0
2009-09-17 14:30:00,62.83,62.98,62.8,62.92,18800.0,48.2301,48.3452,48.207,48.2991,18800.0
2009-09-17 15:00:00,62.92,63.01,62.88,62.96,30200.0,48.2991,48.3682,48.2684,48.3299,30200.0
2009-09-17 15:30:00,62.97,62.97,62.71,62.87,26500.0,48.3375,48.3375,48.1379,48.2608,26500.0
2009-09-18 09:30:00,63.13,63.13,62.87,62.92,39800.0,48.4603,48.4603,48.2608,48.2991,39800.0
2009-09-18 10:00:00,62.9,62.9,62.73,62.81,32600.0,48.2838,48.2838,48.1533,48.2147,32600.0
2009-09-18 10:30:00,62.81,62.97,62.78,62.89,15700.0,48.2147,48.3375,48.1917,48.2761,15700.0
2009-09-18 11:00:00,62.94,62.94,62.83,62.83,22200.0,48.3145,48.3145,48.2301,48.2301,22200.0
2009-09-18 11:30:00,62.83,62.89,62.76,62.8,31900.0,48.2301,48.2761,48.1763,48.207,31900.0
2009-09-18 12:00:00,62.71,62.85,62.71,62.82,19100.0,48.1379,48.2454,48.1379,48.2224,19100.0
2009-09-18 12:30:00,62.83,63.0,62.82,63.0,8000.0,48.2301,48.3606,48.2224,48.3606,8000.0
2009-09-18 13:00:00,63.0,63.03,62.96,62.99,9500.0,48.3606,48.3836,48.3299,48.3529,9500.0
2009-09-18 13:30:00,63.0,63.12,63.0,63.1,5300.0,48.3606,48.4527,48.3606,48.4373,5300.0
2009-09-18 14:00:00,63.08,63.13,63.08,63.09,6600.0,48.422,48.4603,48.422,48.4296,6600.0
2009-09-18 14:30:00,63.06,63.1,63.02,63.04,77300.0,48.4066,48.4373,48.3759,48.3913,77300.0
2009-09-18 15:00:00,63.04,63.17,63.04,63.12,10300.0,48.3913,48.4911,48.3913,48.4527,10300.0
2009-09-18 15:30:00,63.14,63.14,62.93,62.93,30800.0,48.468,48.468,48.3068,48.3068,30800.0
2009-09-21 09:30:00,62.41,62.62,62.32,62.4,47300.0,47.9077,48.0689,47.8386,47.9,47300.0
2009-09-21 10:00:00,62.34,62.54,62.29,62.54,13900.0,47.8539,48.0074,47.8155,48.0074,13900.0
2009-09-21 10:30:00,62.51,62.55,62.38,62.54,18800.0,47.9844,48.0151,47.8846,48.0074,18800.0
2009-09-21 11:00:00,62.55,62.77,62.52,62.72,5500.0,48.0151,48.184,47.9921,48.1456,5500.0
2009-09-21 11:30:00,62.73,62.86,62.73,62.77,8200.0,48.1533,48.2531,48.1533,48.184,8200.0
2009-09-21 12:00:00,62.77,62.78,62.68,62.71,21300.0,48.184,48.1917,48.1149,48.1379,21300.0
2009-09-21 12:30:00,62.7,62.79,62.66,62.66,4600.0,48.1303,48.1994,48.0996,48.0996,4600.0
2009-09-21 13:00:00,62.66,62.69,62.62,62.69,6400.0,48.0996,48.1226,48.0689,48.1226,6400.0
2009-09-21 13:30:00,62.69,62.76,62.69,62.73,9000.0,48.1226,48.1763,48.1226,48.1533,9000.0
2009-09-21 14:00:00,62.76,62.8,62.66,62.68,17100.0,48.1763,48.207,48.0996,48.1149,17100.0
2009-09-21 14:30:00,62.72,62.83,62.7,62.75,22000.0,48.1456,48.2301,48.1303,48.1687,22000.0
2009-09-21 15:00:00,62.76,62.93,62.73,62.88,12400.0,48.1763,48.3068,48.1533,48.2684,12400.0
2009-09-21 15:30:00,62.85,62.85,62.65,62.75,18200.0,48.2454,48.2454,48.0919,48.1687,18200.0
2009-09-22 09:30:00,62.85,62.94,62.75,62.77,43000.0,48.4355,48.5049,48.3584,48.3739,43000.0
2009-09-22 10:00:00,62.73,62.88,62.66,62.82,22100.0,48.343,48.4586,48.2891,48.4124,22100.0
2009-09-22 10:30:00,62.77,62.8,62.64,62.76,8100.0,48.3739,48.397,48.2737,48.3662,8100.0
2009-09-22 11:00:00,62.78,62.91,62.78,62.84,6300.0,48.3816,48.4817,48.3816,48.4278,6300.0
2009-09-22 11:30:00,62.83,62.88,62.77,62.88,8100.0,48.4201,48.4586,48.3739,48.4586,8100.0
2009-09-22 12:00:00,62.93,63.07,62.93,63.04,15400.0,48.4972,48.6051,48.4972,48.5819,15400.0
2009-09-22 12:30:00,63.06,63.07,62.97,62.99,6100.0,48.5973,48.6051,48.528,48.5434,6100.0
2009-09-22 13:00:00,63.01,63.06,62.89,62.9,10600.0,48.5588,48.5973,48.4663,48.474,10600.0
2009-09-22 13:30:00,62.92,62.96,62.84,62.92,10300.0,48.4895,48.5203,48.4278,48.4895,10300.0
2009-09-22 14:00:00,62.92,62.99,62.9,62.95,19000.0,48.4895,48.5434,48.474,48.5126,19000.0
2009-09-22 14:30:00,62.98,63.01,62.89,63.0,40000.0,48.5357,48.5588,48.4663,48.5511,40000.0
2009-09-22 15:00:00,63.0,63.01,62.89,62.98,61800.0,48.5511,48.5588,48.4663,48.5357,61800.0
2009-09-22 15:30:00,62.99,63.03,62.89,62.94,163700.0,48.5434,48.5742,48.4663,48.5049,163700.0
2009-09-22 16:00:00,62.89,62.89,62.88,62.88,1700.0,48.4663,48.4663,48.4586,48.4586,1700.0
2009-09-23 09:30:00,63.06,63.06,62.85,62.86,18700.0,48.5973,48.5973,48.4355,48.4432,18700.0
2009-09-23 10:00:00,62.85,62.96,62.85,62.92,3300.0,48.4355,48.5203,48.4355,48.4895,3300.0
2009-09-23 10:30:00,62.9,62.92,62.67,62.74,5100.0,48.474,48.4895,48.2968,48.3507,5100.0
2009-09-23 11:00:00,62.72,62.77,62.7,62.77,2500.0,48.3353,48.3739,48.3199,48.3739,2500.0
2009-09-23 11:30:00,62.81,62.89,62.8,62.89,3600.0,48.4047,48.4663,48.397,48.4663,3600.0
2009-09-23 12:00:00,62.92,62.97,62.92,62.97,9900.0,48.4895,48.528,48.4895,48.528,9900.0
2009-09-23 12:30:00,63.0,63.02,62.92,63.01,17300.0,48.5511,48.5665,48.4895,48.5588,17300.0
2009-09-23 13:00:00,62.99,63.07,62.95,62.95,6900.0,48.5434,48.6051,48.5126,48.5126,6900.0
2009-09-23 13:30:00,62.99,63.07,62.94,63.05,10200.0,48.5434,48.6051,48.5049,48.5896,10200.0
2009-09-23 14:00:00,63.05,63.31,62.92,63.25,33400.0,48.5896,48.79,48.4895,48.7438,33400.0
2009-09-23 14:30:00,63.22,63.42,63.04,63.07,21400.0,48.7207,48.8748,48.5819,48.6051,21400.0
2009-09-23 15:00:00,63.08,63.2,62.78,62.78,16000.0,48.6128,48.7052,48.3816,48.3816,16000.0
2009-09-23 15:30:00,62.74,62.74,62.24,62.25,83800.0,48.3507,48.3507,47.9654,47.9731,83800.0
2009-09-24 09:30:00,62.45,62.54,62.29,62.4,29400.0,48.1272,48.1966,48.0039,48.0887,29400.0
2009-09-24 10:00:00,62.4,62.41,61.61,61.75,27000.0,48.0887,48.0964,47.4799,47.5878,27000.0
2009-09-24 10:30:00,61.72,61.72,61.45,61.64,7500.0,47.5647,47.5647,47.3566,47.503,7500.0
2009-09-24 11:00:00,61.65,61.76,61.59,61.66,5400.0,47.5107,47.5955,47.4645,47.5184,5400.0
2009-09-24 11:30:00,61.69,61.69,61.5,61.58,46900.0,47.5416,47.5416,47.3951,47.4568,46900.0
2009-09-24 12:00:00,61.55,61.65,61.54,61.55,21800.0,47.4337,47.5107,47.426,47.4337,21800.0
2009-09-24 12:30:00,61.6,61.6,61.45,61.45,72600.0,47.4722,47.4722,47.3566,47.3566,72600.0
2009-09-24 13:00:00,61.51,61.63,61.49,61.56,6100.0,47.4028,47.4953,47.3874,47.4414,6100.0
2009-09-24 13:30:00,61.52,61.52,61.32,61.47,40400.0,47.4105,47.4105,47.2564,47.372,40400.0
2009-09-24 14:00:00,61.4,61.45,61.31,61.39,42700.0,47.3181,47.3566,47.2487,47.3104,42700.0
2009-09-24 14:30:00,61.39,61.61,61.39,61.59,13400.0,47.3104,47.4799,47.3104,47.4645,13400.0
2009-09-24 15:00:00,61.63,61.75,61.56,61.64,59600.0,47.4953,47.5878,47.4414,47.503,59600.0
2009-09-24 15:30:00,61.72,61.73,61.56,61.61,65500.0,47.5647,47.5724,47.4414,47.4799,65500.0
2009-09-25 09:30:00,61.4,61.68,61.27,61.52,24900.0,47.3181,47.5338,47.2179,47.4105,24900.0
2009-09-25 10:00:00,61.53,61.72,61.34,61.6,46700.0,47.4182,47.5647,47.2718,47.4722,46700.0
2009-09-25 10:30:00,61.61,61.63,61.42,61.47,56500.0,47.4799,47.4953,47.3335,47.372,56500.0
2009-09-25 11:00:00,61.47,61.56,61.38,61.46,30400.0,47.372,47.4414,47.3027,47.3643,30400.0
2009-09-25 11:30:00,61.44,61.49,61.31,61.32,95800.0,47.3489,47.3874,47.2487,47.2564,95800.0
2009-09-25 12:00:00,61.31,61.33,61.05,61.12,26000.0,47.2487,47.2641,47.0483,47.1023,26000.0
2009-09-25 12:30:00,61.12,61.14,61.07,61.09,29400.0,47.1023,47.1177,47.0637,47.0792,29400.0
2009-09-25 13:00:00,61.08,61.19,61.02,61.17,26100.0,47.0715,47.1562,47.0252,47.1408,26100.0
2009-09-25 13:30:00,61.17,61.37,61.14,61.37,17500.0,47.1408,47.2949,47.1177,47.2949,17500.0
2009-09-25 14:00:00,61.38,61.42,61.32,61.32,63500.0,47.3027,47.3335,47.2564,47.2564,63500.0
2009-09-25 14:30:00,61.26,61.51,61.26,61.51,299200.0,47.2102,47.4028,47.2102,47.4028,299200.0
2009-09-25 15:00:00,61.48,61.5,61.37,61.43,128600.0,47.3797,47.3951,47.2949,47.3412,128600.0
2009-09-25 15:30:00,61.42,61.44,61.2,61.24,26900.0,47.3335,47.3489,47.1639,47.1948,26900.0
2009-09-28 09:30:00,61.53,61.98,61.46,61.94,16800.0,47.4182,47.765,47.3643,47.7342,16800.0
2009-09-28 10:00:00,62.08,62.16,62.05,62.11,11500.0,47.8421,47.9038,47.819,47.8652,11500.0
2009-09-28 10:30:00,62.19,62.26,62.16,62.16,26600.0,47.9269,47.9808,47.9038,47.9038,26600.0
2009-09-28 11:00:00,62.21,62.28,62.18,62.27,8200.0,47.9423,47.9962,47.9192,47.9885,8200.0
2009-09-28 11:30:00,62.35,62.37,62.29,62.34,7400.0,48.0502,48.0656,48.0039,48.0425,7400.0
2009-09-28 12:00:00,62.34,62.45,62.34,62.4,7400.0,48.0425,48.1272,48.0425,48.0887,7400.0
2009-09-28 12:30:00,62.38,62.45,62.32,62.33,43900.0,48.0733,48.1272,48.0271,48.0348,43900.0
2009-09-28 13:00:00,62.34,62.42,62.33,62.41,50300.0,48.0425,48.1041,48.0348,48.0964,50300.0
2009-09-28 13:30:00,62.42,62.5,62.36,62.38,89900.0,48.1041,48.1658,48.0579,48.0733,89900.0
2009-09-28 14:00:00,62.36,62.41,62.29,62.38,98300.0,48.0579,48.0964,48.0039,48.0733,98300.0
2009-09-28 14:30:00,62.35,62.36,62.29,62.29,73900.0,48.0502,48.0579,48.0039,48.0039,73900.0
2009-09-28 15:00:00,62.28,62.37,62.24,62.33,112300.0,47.9962,48.0656,47.9654,48.0348,112300.0
2009-09-28 15:30:00,62.32,62.37,62.2,62.33,111100.0,48.0271,48.0656,47.9346,48.0348,111100.0
2009-09-29 09:30:00,62.52,62.78,62.4,62.74,57200.0,48.1812,48.3816,48.0887,48.3507,57200.0
2009-09-29 10:00:00,62.71,62.71,62.19,62.42,84700.0,48.3276,48.3276,47.9269,48.1041,84700.0
2009-09-29 10:30:00,62.46,62.54,62.21,62.22,13600.0,48.135,48.1966,47.9423,47.95,13600.0
2009-09-29 11:00:00,62.19,62.28,62.13,62.28,24300.0,47.9269,47.9962,47.8806,47.9962,24300.0
2009-09-29 11:30:00,62.3,62.31,62.06,62.15,17400.0,48.0117,48.0194,47.8267,47.8961,17400.0
2009-09-29 12:00:00,62.15,62.29,62.15,62.23,12900.0,47.8961,48.0039,47.8961,47.9577,12900.0
2009-09-29 12:30:00,62.21,62.38,62.21,62.35,9600.0,47.9423,48.0733,47.9423,48.0502,9600.0
2009-09-29 13:00:00,62.38,62.49,62.38,62.44,54600.0,48.0733,48.1581,48.0733,48.1195,54600.0
2009-09-29 13:30:00,62.43,62.49,62.41,62.46,12800.0,48.1118,48.1581,48.0964,48.135,12800.0
2009-09-29 14:00:00,62.51,62.51,62.38,62.43,6900.0,48.1735,48.1735,48.0733,48.1118,6900.0
2009-09-29 14:30:00,62.4,62.43,62.3,62.39,13400.0,48.0887,48.1118,48.0117,48.081,13400.0
2009-09-29 15:00:00,62.41,62.44,62.31,62.31,9600.0,48.0964,48.1195,48.0194,48.0194,9600.0
2009-09-29 15:30:00,62.32,62.38,62.22,62.24,20100.0,48.0271,48.0733,47.95,47.9654,20100.0
2009-09-29 16:00:00,62.24,62.24,62.24,62.24,0.0,47.9654,47.9654,47.9654,47.9654,0.0
2009-09-30 09:30:00,62.38,62.45,61.35,61.45,140600.0,48.0733,48.1272,47.2795,47.3566,140600.0
2009-09-30 10:00:00,61.44,61.55,61.4,61.4,41400.0,47.3489,47.4337,47.3181,47.3181,41400.0
2009-09-30 10:30:00,61.49,61.55,61.42,61.52,17400.0,47.3874,47.4337,47.3335,47.4105,17400.0
2009-09-30 11:00:00,61.53,61.77,61.53,61.73,7400.0,47.4182,47.6032,47.4182,47.5724,7400.0
2009-09-30 11:30:00,61.75,61.83,61.66,61.82,6400.0,47.5878,47.6494,47.5184,47.6417,6400.0
2009-09-30 12:00:00,61.77,61.91,61.75,61.89,24500.0,47.6032,47.7111,47.5878,47.6957,24500.0
2009-09-30 12:30:00,61.91,62.22,61.91,62.2,8500.0,47.7111,47.95,47.7111,47.9346,8500.0
2009-09-30 13:00:00,62.19,62.44,62.19,62.3,18600.0,47.9269,48.1195,47.9269,48.0117,18600.0
2009-09-30 13:30:00,62.32,62.32,62.15,62.23,10000.0,48.0271,48.0271,47.8961,47.9577,10000.0
2009-09-30 14:00:00,62.23,62.29,62.16,62.21,5100.0,47.9577,48.0039,47.9038,47.9423,5100.0
2009-09-30 14:30:00,62.22,62.35,62.05,62.05,17900.0,47.95,48.0502,47.819,47.819,17900.0
2009-09-30 15:00:00,61.99,62.0,61.7,61.75,27400.0,47.7727,47.7805,47.5493,47.5878,27400.0
2009-09-30 15:30:00,61.75,62.09,61.75,61.93,75200.0,47.5878,47.8498,47.5878,47.7265,75200.0
2009-10-01 09:30:00,61.83,61.83,61.45,61.52,105600.0,47.6494,47.6494,47.3566,47.4105,105600.0
2009-10-01 10:00:00,61.53,61.64,61.08,61.16,90000.0,47.4182,47.503,47.0715,47.1331,90000.0
2009-10-01 10:30:00,61.1,61.28,61.1,61.2,85900.0,47.0869,47.2256,47.0869,47.1639,85900.0
2009-10-01 11:00:00,61.12,61.13,60.75,60.75,25000.0,47.1023,47.11,46.8171,46.8171,25000.0
2009-10-01 11:30:00,60.81,60.87,60.78,60.85,4800.0,46.8634,46.9096,46.8403,46.8942,4800.0
2009-10-01 12:00:00,60.84,60.94,60.76,60.93,4300.0,46.8865,46.9636,46.8248,46.9559,4300.0
2009-10-01 12:30:00,60.91,60.91,60.82,60.85,10100.0,46.9404,46.9404,46.8711,46.8942,10100.0
2009-10-01 13:00:00,60.85,60.85,60.56,60.63,27000.0,46.8942,46.8942,46.6707,46.7247,27000.0
2009-10-01 13:30:00,60.64,60.78,60.59,60.69,51300.0,46.7324,46.8403,46.6938,46.7709,51300.0
2009-10-01 14:00:00,60.71,60.9,60.67,60.89,62700.0,46.7863,46.9327,46.7555,46.925,62700.0
2009-10-01 14:30:00,60.87,60.87,60.72,60.74,61200.0,46.9096,46.9096,46.794,46.8094,61200.0
2009-10-01 15:00:00,60.72,60.72,60.58,60.61,65300.0,46.794,46.794,46.6861,46.7092,65300.0
2009-10-01 15:30:00,60.59,60.75,60.3,60.3,172900.0,46.6938,46.8171,46.4703,46.4703,172900.0
2009-10-02 09:30:00,59.85,60.06,59.69,59.91,192300.0,46.1236,46.2854,46.0002,46.1698,192300.0
2009-10-02 10:00:00,59.87,60.22,59.78,60.2,46500.0,46.139,46.4087,46.0696,46.3933,46500.0
2009-10-02 10:30:00,60.24,60.38,60.0,60.08,93800.0,46.4241,46.532,46.2392,46.3008,93800.0
2009-10-02 11:00:00,60.15,60.15,60.04,60.1,9000.0,46.3547,46.3547,46.27,46.3162,9000.0
2009-10-02 11:30:00,60.13,60.24,59.94,59.98,20400.0,46.3393,46.4241,46.1929,46.2237,20400.0
2009-10-02 12:00:00,60.0,60.15,60.0,60.11,40600.0,46.2392,46.3547,46.2392,46.3239,40600.0
2009-10-02 12:30:00,60.23,60.25,60.06,60.22,12700.0,46.4164,46.4318,46.2854,46.4087,12700.0
2009-10-02 13:00:00,60.19,60.36,60.19,60.31,12500.0,46.3856,46.5166,46.3856,46.4781,12500.0
2009-10-02 13:30:00,60.31,60.32,60.2,60.26,18900.0,46.4781,46.4858,46.3933,46.4395,18900.0
2009-10-02 14:00:00,60.22,60.31,60.17,60.31,7500.0,46.4087,46.4781,46.3702,46.4781,7500.0
2009-10-02 14:30:00,60.33,60.34,60.21,60.21,8900.0,46.4935,46.5012,46.401,46.401,8900.0
2009-10-02 15:00:00,60.22,60.22,60.08,60.11,16400.0,46.4087,46.4087,46.3008,46.3239,16400.0
2009-10-02 15:30:00,60.1,60.22,59.96,60.05,29400.0,46.3162,46.4087,46.2083,46.2777,29400.0
2009-10-05 09:30:00,60.19,60.6,60.13,60.51,116600.0,46.3856,46.7015,46.3393,46.6322,116600.0
2009-10-05 10:00:00,60.56,60.67,60.2,60.46,19100.0,46.6707,46.7555,46.3933,46.5937,19100.0
2009-10-05 10:30:00,60.51,60.71,60.45,60.68,8200.0,46.6322,46.7863,46.5859,46.7632,8200.0
2009-10-05 11:00:00,60.72,60.75,60.59,60.64,7900.0,46.794,46.8171,46.6938,46.7324,7900.0
2009-10-05 11:30:00,60.61,60.71,60.51,60.67,16000.0,46.7092,46.7863,46.6322,46.7555,16000.0
2009-10-05 12:00:00,60.68,60.71,60.64,60.67,4100.0,46.7632,46.7863,46.7324,46.7555,4100.0
2009-10-05 12:30:00,60.66,60.81,60.66,60.78,52900.0,46.7478,46.8634,46.7478,46.8403,52900.0
2009-10-05 13:00:00,60.8,60.84,60.76,60.79,64300.0,46.8557,46.8865,46.8248,46.848,64300.0
2009-10-05 13:30:00,60.79,60.8,60.72,60.79,9400.0,46.848,46.8557,46.794,46.848,9400.0
2009-10-05 14:00:00,60.79,60.8,60.69,60.75,34000.0,46.848,46.8557,46.7709,46.8171,34000.0
2009-10-05 14:30:00,60.77,61.09,60.77,61.04,7400.0,46.8326,47.0792,46.8326,47.0406,7400.0
2009-10-05 15:00:00,61.03,61.09,60.99,61.01,62000.0,47.0329,47.0792,47.0021,47.0175,62000.0
2009-10-05 15:30:00,61.01,61.03,60.92,60.94,22700.0,47.0175,47.0329,46.9482,46.9636,22700.0
2009-10-06 09:30:00,61.35,61.86,61.35,61.85,22400.0,47.2795,47.6726,47.2795,47.6649,22400.0
2009-10-06 10:00:00,61.86,61.91,61.83,61.86,5600.0,47.6726,47.7111,47.6494,47.6726,5600.0
2009-10-06 10:30:00,61.83,61.99,61.83,61.96,12000.0,47.6494,47.7727,47.6494,47.7496,12000.0
2009-10-06 11:00:00,61.99,62.19,61.94,62.09,14600.0,47.7727,47.9269,47.7342,47.8498,14600.0
2009-10-06 11:30:00,62.09,62.1,61.95,62.01,15000.0,47.8498,47.8575,47.7419,47.7882,15000.0
2009-10-06 12:00:00,62.01,62.08,62.0,62.03,9800.0,47.7882,47.8421,47.7805,47.8036,9800.0
2009-10-06 12:30:00,62.04,62.11,61.89,61.9,15300.0,47.8113,47.8652,47.6957,47.7034,15300.0
2009-10-06 13:00:00,61.89,61.93,61.79,61.9,38900.0,47.6957,47.7265,47.6186,47.7034,38900.0
2009-10-06 13:30:00,61.87,61.91,61.62,61.7,56300.0,47.6803,47.7111,47.4876,47.5493,56300.0
2009-10-06 14:00:00,61.69,61.7,61.4,61.43,48000.0,47.5416,47.5493,47.3181,47.3412,48000.0
2009-10-06 14:30:00,61.4,61.67,61.37,61.64,128500.0,47.3181,47.5261,47.2949,47.503,128500.0
2009-10-06 15:00:00,61.62,61.91,61.6,61.88,28300.0,47.4876,47.7111,47.4722,47.688,28300.0
2009-10-06 15:30:00,61.89,61.95,61.71,61.88,49200.0,47.6957,47.7419,47.557,47.688,49200.0
2009-10-06 16:00:00,61.88,61.88,61.88,61.88,0.0,47.688,47.688,47.688,47.688,0.0
2009-10-07 09:30:00,61.65,61.92,61.61,61.77,31100.0,47.5107,47.7188,47.4799,47.6032,31100.0
2009-10-07 10:00:00,61.75,61.99,61.73,61.9,9400.0,47.5878,47.7727,47.5724,47.7034,9400.0
2009-10-07 10:30:00,61.85,61.88,61.71,61.87,11600.0,47.6649,47.688,47.557,47.6803,11600.0
2009-10-07 11:00:00,61.93,62.04,61.86,61.86,20200.0,47.7265,47.8113,47.6726,47.6726,20200.0
2009-10-07 11:30:00,61.86,61.86,61.69,61.69,25300.0,47.6726,47.6726,47.5416,47.5416,25300.0
2009-10-07 12:00:00,61.72,61.81,61.72,61.8,24400.0,47.5647,47.634,47.5647,47.6263,24400.0
2009-10-07 12:30:00,61.79,61.85,61.7,61.82,8100.0,47.6186,47.6649,47.5493,47.6417,8100.0
2009-10-07 13:00:00,61.8,61.85,61.76,61.83,4400.0,47.6263,47.6649,47.5955,47.6494,4400.0
2009-10-07 13:30:00,61.82,61.87,61.74,61.79,19800.0,47.6417,47.6803,47.5801,47.6186,19800.0
2009-10-07 14:00:00,61.8,61.81,61.66,61.73,10300.0,47.6263,47.634,47.5184,47.5724,10300.0
2009-10-07 14:30:00,61.74,61.88,61.7,61.85,15600.0,47.5801,47.688,47.5493,47.6649,15600.0
2009-10-07 15:00:00,61.85,61.91,61.77,61.89,44100.0,47.6649,47.7111,47.6032,47.6957,44100.0
2009-10-07 15:30:00,61.87,62.03,61.87,61.99,36400.0,47.6803,47.8036,47.6803,47.7727,36400.0
2009-10-08 09:30:00,62.41,62.59,62.34,62.37,33600.0,48.0964,48.2351,48.0425,48.0656,33600.0
2009-10-08 10:00:00,62.26,62.47,62.22,62.46,11300.0,47.9808,48.1427,47.95,48.135,11300.0
2009-10-08 10:30:00,62.5,62.57,62.46,62.54,8700.0,48.1658,48.2197,48.135,48.1966,8700.0
2009-10-08 11:00:00,62.56,62.79,62.48,62.72,14000.0,48.212,48.3893,48.1504,48.3353,14000.0
2009-10-08 11:30:00,62.76,62.82,62.73,62.74,21300.0,48.3662,48.4124,48.343,48.3507,21300.0
2009-10-08 12:00:00,62.7,62.84,62.7,62.84,7700.0,48.3199,48.4278,48.3199,48.4278,7700.0
2009-10-08 12:30:00,62.84,62.85,62.77,62.79,45000.0,48.4278,48.4355,48.3739,48.3893,45000.0
2009-10-08 13:00:00,62.77,62.78,62.61,62.64,27300.0,48.3739,48.3816,48.2506,48.2737,27300.0
2009-10-08 13:30:00,62.62,62.64,62.48,62.64,10900.0,48.2583,48.2737,48.1504,48.2737,10900.0
2009-10-08 14:00:00,62.64,62.64,62.45,62.52,7300.0,48.2737,48.2737,48.1272,48.1812,7300.0
2009-10-08 14:30:00,62.54,62.65,62.52,62.62,9600.0,48.1966,48.2814,48.1812,48.2583,9600.0
2009-10-08 15:00:00,62.6,62.74,62.6,62.62,10600.0,48.2428,48.3507,48.2428,48.2583,10600.0
2009-10-08 15:30:00,62.57,62.61,62.47,62.47,27700.0,48.2197,48.2506,48.1427,48.1427,27700.0
2009-10-09 09:30:00,62.51,62.7,62.38,62.67,36700.0,48.1735,48.3199,48.0733,48.2968,36700.0
2009-10-09 10:00:00,62.71,62.74,62.57,62.69,34800.0,48.3276,48.3507,48.2197,48.3122,34800.0
2009-10-09 10:30:00,62.68,62.76,62.62,62.72,32100.0,48.3045,48.3662,48.2583,48.3353,32100.0
2009-10-09 11:00:00,62.69,62.79,62.67,62.74,23600.0,48.3122,48.3893,48.2968,48.3507,23600.0
2009-10-09 11:30:00,62.71,62.77,62.62,62.63,23600.0,48.3276,48.3739,48.2583,48.266,23600.0
2009-10-09 12:00:00,62.63,62.64,62.53,62.54,14400.0,48.266,48.2737,48.1889,48.1966,14400.0
2009-10-09 12:30:00,62.53,62.65,62.53,62.63,16600.0,48.1889,48.2814,48.1889,48.266,16600.0
2009-10-09 13:00:00,62.67,62.73,62.63,62.7,20500.0,48.2968,48.343,48.266,48.3199,20500.0
2009-10-09 13:30:00,62.7,62.71,62.65,62.67,32000.0,48.3199,48.3276,48.2814,48.2968,32000.0
2009-10-09 14:00:00,62.66,62.69,62.63,62.64,23900.0,48.2891,48.3122,48.266,48.2737,23900.0
2009-10-09 14:30:00,62.65,62.76,62.65,62.75,17300.0,48.2814,48.3662,48.2814,48.3584,17300.0
2009-10-09 15:00:00,62.82,62.89,62.64,62.83,131100.0,48.4124,48.4663,48.2737,48.4201,131100.0
2009-10-09 15:30:00,62.83,62.91,62.78,62.89,14700.0,48.4201,48.4817,48.3816,48.4663,14700.0
2009-10-12 09:30:00,63.27,63.36,63.21,63.36,9300.0,48.7592,48.8285,48.7129,48.8285,9300.0
2009-10-12 10:00:00,63.41,63.42,63.26,63.32,8100.0,48.8671,48.8748,48.7515,48.7977,8100.0
2009-10-12 10:30:00,63.31,63.39,63.31,63.39,5900.0,48.79,48.8517,48.79,48.8517,5900.0
2009-10-12 11:00:00,63.36,63.39,63.33,63.33,22300.0,48.8285,48.8517,48.8054,48.8054,22300.0
2009-10-12 11:30:00,63.32,63.32,63.27,63.29,13900.0,48.7977,48.7977,48.7592,48.7746,13900.0
2009-10-12 12:00:00,63.3,63.34,63.28,63.29,20900.0,48.7823,48.8131,48.7669,48.7746,20900.0
2009-10-12 12:30:00,63.27,63.32,63.25,63.31,16900.0,48.7592,48.7977,48.7438,48.79,16900.0
2009-10-12 13:00:00,63.33,63.33,63.28,63.29,18500.0,48.8054,48.8054,48.7669,48.7746,18500.0
2009-10-12 13:30:00,63.28,63.33,63.27,63.31,17200.0,48.7669,48.8054,48.7592,48.79,17200.0
2009-10-12 14:00:00,63.31,63.31,62.97,63.01,37600.0,48.79,48.79,48.528,48.5588,37600.0
2009-10-12 14:30:00,63.01,63.02,62.9,62.99,26600.0,48.5588,48.5665,48.474,48.5434,26600.0
2009-10-12 15:00:00,63.06,63.2,63.05,63.11,116200.0,48.5973,48.7052,48.5896,48.6359,116200.0
2009-10-12 15:30:00,63.13,63.17,63.04,63.14,16400.0,48.6513,48.6821,48.5819,48.659,16400.0
2009-10-13 09:30:00,62.93,63.07,62.73,62.73,18200.0,48.4972,48.6051,48.343,48.343,18200.0
2009-10-13 10:00:00,62.69,62.78,62.59,62.78,24700.0,48.3122,48.3816,48.2351,48.3816,24700.0
2009-10-13 10:30:00,62.77,62.83,62.74,62.76,32200.0,48.3739,48.4201,48.3507,48.3662,32200.0
2009-10-13 11:00:00,62.83,62.84,62.72,62.81,26700.0,48.4201,48.4278,48.3353,48.4047,26700.0
2009-10-13 11:30:00,62.82,63.12,62.81,63.08,30400.0,48.4124,48.6436,48.4047,48.6128,30400.0
2009-10-13 12:00:00,63.11,63.12,62.95,62.97,8000.0,48.6359,48.6436,48.5126,48.528,8000.0
2009-10-13 12:30:00,62.97,62.99,62.95,62.98,8100.0,48.528,48.5434,48.5126,48.5357,8100.0
2009-10-13 13:00:00,62.97,63.03,62.97,63.0,9600.0,48.528,48.5742,48.528,48.5511,9600.0
2009-10-13 13:30:00,63.0,63.01,62.9,62.99,13000.0,48.5511,48.5588,48.474,48.5434,13000.0
2009-10-13 14:00:00,62.98,62.99,62.79,62.92,16000.0,48.5357,48.5434,48.3893,48.4895,16000.0
2009-10-13 14:30:00,62.89,62.97,62.86,62.9,15800.0,48.4663,48.528,48.4432,48.474,15800.0
2009-10-13 15:00:00,62.94,63.08,62.91,63.04,7700.0,48.5049,48.6128,48.4817,48.5819,7700.0
2009-10-13 15:30:00,63.04,63.07,62.96,63.04,86800.0,48.5819,48.6051,48.5203,48.5819,86800.0
2009-10-13 16:00:00,63.02,63.02,63.02,63.02,100.0,48.5665,48.5665,48.5665,48.5665,100.0
2009-10-14 09:30:00,63.79,63.79,63.52,63.64,53000.0,49.1599,49.1599,48.9518,49.0443,53000.0
2009-10-14 10:00:00,63.62,63.66,63.47,63.53,29800.0,49.0289,49.0597,48.9133,48.9596,29800.0
2009-10-14 10:30:00,63.51,63.7,63.49,63.68,23900.0,48.9441,49.0906,48.9287,49.0752,23900.0
2009-10-14 11:00:00,63.68,63.81,63.68,63.81,7300.0,49.0752,49.1753,49.0752,49.1753,7300.0
2009-10-14 11:30:00,63.77,63.82,63.72,63.77,4600.0,49.1445,49.183,49.106,49.1445,4600.0
2009-10-14 12:00:00,63.76,63.78,63.72,63.73,25100.0,49.1368,49.1522,49.106,49.1137,25100.0
2009-10-14 12:30:00,63.73,63.79,63.69,63.76,13300.0,49.1137,49.1599,49.0829,49.1368,13300.0
2009-10-14 13:00:00,63.78,63.92,63.78,63.81,23100.0,49.1522,49.2601,49.1522,49.1753,23100.0
2009-10-14 13:30:00,63.81,63.87,63.8,63.84,11500.0,49.1753,49.2216,49.1676,49.1985,11500.0
2009-10-14 14:00:00,63.85,63.92,63.78,63.83,15400.0,49.2062,49.2601,49.1522,49.1907,15400.0
2009-10-14 14:30:00,63.83,63.88,63.76,63.84,20000.0,49.1907,49.2293,49.1368,49.1985,20000.0
2009-10-14 15:00:00,63.85,64.15,63.85,64.15,34900.0,49.2062,49.4374,49.2062,49.4374,34900.0
2009-10-14 15:30:00,64.15,64.17,64.04,64.09,82100.0,49.4374,49.4528,49.3526,49.3911,82100.0
2009-10-15 09:30:00,63.78,64.0,63.73,63.97,31600.0,49.1522,49.3218,49.1137,49.2986,31600.0
2009-10-15 10:00:00,63.99,63.99,63.82,63.9,16300.0,49.3141,49.3141,49.183,49.2447,16300.0
2009-10-15 10:30:00,63.84,63.9,63.73,63.82,51400.0,49.1985,49.2447,49.1137,49.183,51400.0
2009-10-15 11:00:00,63.87,63.96,63.81,63.85,13100.0,49.2216,49.2909,49.1753,49.2062,13100.0
2009-10-15 11:30:00,63.84,63.93,63.8,63.9,7000.0,49.1985,49.2678,49.1676,49.2447,7000.0
2009-10-15 12:00:00,63.94,64.05,63.94,63.98,8100.0,49.2755,49.3603,49.2755,49.3063,8100.0
2009-10-15 12:30:00,63.98,63.99,63.92,63.93,6200.0,49.3063,49.3141,49.2601,49.2678,6200.0
2009-10-15 13:00:00,63.95,64.01,63.91,64.01,7600.0,49.2832,49.3295,49.2524,49.3295,7600.0
2009-10-15 13:30:00,64.02,64.04,63.98,64.01,8400.0,49.3372,49.3526,49.3063,49.3295,8400.0
2009-10-15 14:00:00,64.02,64.07,64.0,64.03,8300.0,49.3372,49.3757,49.3218,49.3449,8300.0
2009-10-15 14:30:00,64.03,64.24,64.03,64.22,20500.0,49.3449,49.5067,49.3449,49.4913,20500.0
2009-10-15 15:00:00,64.21,64.27,64.12,64.12,26900.0,49.4836,49.5298,49.4142,49.4142,26900.0
2009-10-15 15:30:00,64.1,64.32,64.1,64.32,46600.0,49.3988,49.5684,49.3988,49.5684,46600.0
2009-10-16 09:30:00,63.76,63.89,63.64,63.64,23600.0,49.1368,49.237,49.0443,49.0443,23600.0
2009-10-16 10:00:00,63.61,63.63,63.45,63.58,100800.0,49.0212,49.0366,48.8979,48.9981,100800.0
2009-10-16 10:30:00,63.57,63.59,63.43,63.43,16200.0,48.9904,49.0058,48.8825,48.8825,16200.0
2009-10-16 11:00:00,63.46,63.65,63.45,63.61,12300.0,48.9056,49.052,48.8979,49.0212,12300.0
2009-10-16 11:30:00,63.64,63.64,63.47,63.5,8600.0,49.0443,49.0443,48.9133,48.9364,8600.0
2009-10-16 12:00:00,63.59,63.66,63.55,63.55,11300.0,49.0058,49.0597,48.975,48.975,11300.0
2009-10-16 12:30:00,63.58,63.66,63.51,63.63,9800.0,48.9981,49.0597,48.9441,49.0366,9800.0
2009-10-16 13:00:00,63.63,63.89,63.6,63.89,32800.0,49.0366,49.237,49.0135,49.237,32800.0
2009-10-16 13:30:00,63.9,63.93,63.85,63.87,9200.0,49.2447,49.2678,49.2062,49.2216,9200.0
2009-10-16 14:00:00,63.82,63.87,63.74,63.87,7200.0,49.183,49.2216,49.1214,49.2216,7200.0
2009-10-16 14:30:00,63.84,63.87,63.8,63.81,5700.0,49.1985,49.2216,49.1676,49.1753,5700.0
2009-10-16 15:00:00,63.82,63.93,63.82,63.9,13000.0,49.183,49.2678,49.183,49.2447,13000.0
2009-10-16 15:30:00,63.87,64.02,63.75,63.81,29700.0,49.2216,49.3372,49.1291,49.1753,29700.0
2009-10-19 09:30:00,63.92,64.02,63.71,63.71,14900.0,49.2601,49.3372,49.0983,49.0983,14900.0
2009-10-19 10:00:00,63.7,64.04,63.7,64.02,11700.0,49.0906,49.3526,49.0906,49.3372,11700.0
2009-10-19 10:30:00,64.08,64.23,64.07,64.23,6200.0,49.3834,49.499,49.3757,49.499,6200.0
2009-10-19 11:00:00,64.23,64.33,64.19,64.33,2000.0,49.499,49.5761,49.4682,49.5761,2000.0
2009-10-19 11:30:00,64.35,64.46,64.33,64.45,17300.0,49.5915,49.6763,49.5761,49.6686,17300.0
2009-10-19 12:00:00,64.44,64.44,64.39,64.42,10400.0,49.6608,49.6608,49.6223,49.6454,10400.0
2009-10-19 12:30:00,64.39,64.43,64.36,64.4,18300.0,49.6223,49.6531,49.5992,49.63,18300.0
2009-10-19 13:00:00,64.4,64.45,64.34,64.39,42700.0,49.63,49.6686,49.5838,49.6223,42700.0
2009-10-19 13:30:00,64.37,64.52,64.37,64.43,33400.0,49.6069,49.7225,49.6069,49.6531,33400.0
2009-10-19 14:00:00,64.43,64.53,64.42,64.51,19300.0,49.6531,49.7302,49.6454,49.7148,19300.0
2009-10-19 14:30:00,64.5,64.53,64.41,64.47,22200.0,49.7071,49.7302,49.6377,49.684,22200.0
2009-10-19 15:00:00,64.49,64.49,64.35,64.35,9800.0,49.6994,49.6994,49.5915,49.5915,9800.0
2009-10-19 15:30:00,64.39,64.43,64.32,64.34,20200.0,49.6223,49.6531,49.5684,49.5838,20200.0
2009-10-20 09:30:00,64.49,64.49,64.05,64.18,64700.0,49.6994,49.6994,49.3603,49.4605,64700.0
2009-10-20 10:00:00,64.24,64.28,63.98,64.08,23700.0,49.5067,49.5375,49.3063,49.3834,23700.0
2009-10-20 10:30:00,64.04,64.21,64.04,64.17,10200.0,49.3526,49.4836,49.3526,49.4528,10200.0
2009-10-20 11:00:00,64.16,64.17,64.05,64.05,14100.0,49.4451,49.4528,49.3603,49.3603,14100.0
2009-10-20 11:30:00,64.02,64.02,63.74,63.83,6600.0,49.3372,49.3372,49.1214,49.1907,6600.0
2009-10-20 12:00:00,63.79,63.8,63.66,63.77,15000.0,49.1599,49.1676,49.0597,49.1445,15000.0
2009-10-20 12:30:00,63.79,63.79,63.65,63.75,12600.0,49.1599,49.1599,49.052,49.1291,12600.0
2009-10-20 13:00:00,63.75,63.88,63.75,63.83,9000.0,49.1291,49.2293,49.1291,49.1907,9000.0
2009-10-20 13:30:00,63.84,63.88,63.73,63.73,6300.0,49.1985,49.2293,49.1137,49.1137,6300.0
2009-10-20 14:00:00,63.74,63.94,63.72,63.86,8500.0,49.1214,49.2755,49.106,49.2139,8500.0
2009-10-20 14:30:00,63.83,63.94,63.83,63.93,5300.0,49.1907,49.2755,49.1907,49.2678,5300.0
2009-10-20 15:00:00,63.94,63.96,63.77,63.79,7100.0,49.2755,49.2909,49.1445,49.1599,7100.0
2009-10-20 15:30:00,63.85,63.98,63.85,63.94,30600.0,49.2062,49.3063,49.2062,49.2755,30600.0
2009-10-20 16:00:00,63.96,63.96,63.96,63.96,100.0,49.2909,49.2909,49.2909,49.2909,100.0
2009-10-21 09:30:00,63.82,64.34,63.82,64.26,27200.0,49.183,49.5838,49.183,49.5221,27200.0
2009-10-21 10:00:00,64.29,64.51,64.29,64.39,14300.0,49.5453,49.7148,49.5453,49.6223,14300.0
2009-10-21 10:30:00,64.4,64.6,64.32,64.44,19700.0,49.63,49.7842,49.5684,49.6608,19700.0
2009-10-21 11:00:00,64.42,64.44,64.32,64.44,16900.0,49.6454,49.6608,49.5684,49.6608,16900.0
2009-10-21 11:30:00,64.43,64.43,64.2,64.24,9300.0,49.6531,49.6531,49.4759,49.5067,9300.0
2009-10-21 12:00:00,64.28,64.31,64.16,64.28,31300.0,49.5375,49.5607,49.4451,49.5375,31300.0
2009-10-21 12:30:00,64.31,64.39,64.25,64.35,20400.0,49.5607,49.6223,49.5144,49.5915,20400.0
2009-10-21 13:00:00,64.35,64.36,64.3,64.33,11000.0,49.5915,49.5992,49.553,49.5761,11000.0
2009-10-21 13:30:00,64.34,64.39,64.25,64.39,10800.0,49.5838,49.6223,49.5144,49.6223,10800.0
2009-10-21 14:00:00,64.39,64.39,64.21,64.25,4400.0,49.6223,49.6223,49.4836,49.5144,4400.0
2009-10-21 14:30:00,64.26,64.35,64.19,64.35,20800.0,49.5221,49.5915,49.4682,49.5915,20800.0
2009-10-21 15:00:00,64.34,64.34,63.87,63.87,39000.0,49.5838,49.5838,49.2216,49.2216,39000.0
2009-10-21 15:30:00,63.82,63.82,63.29,63.3,89700.0,49.183,49.183,48.7746,48.7823,89700.0
2009-10-22 09:30:00,63.27,63.44,63.0,63.0,31200.0,48.7592,48.8902,48.5511,48.5511,31200.0
2009-10-22 10:00:00,63.0,63.25,62.87,63.18,15200.0,48.5511,48.7438,48.4509,48.6898,15200.0
2009-10-22 10:30:00,63.23,63.33,63.09,63.31,17200.0,48.7284,48.8054,48.6205,48.79,17200.0
2009-10-22 11:00:00,63.34,63.41,63.28,63.36,11800.0,48.8131,48.8671,48.7669,48.8285,11800.0
2009-10-22 11:30:00,63.35,63.44,63.29,63.31,3900.0,48.8208,48.8902,48.7746,48.79,3900.0
2009-10-22 12:00:00,63.31,63.37,63.23,63.25,3000.0,48.79,48.8362,48.7284,48.7438,3000.0
2009-10-22 12:30:00,63.33,63.53,63.33,63.47,3800.0,48.8054,48.9596,48.8054,48.9133,3800.0
2009-10-22 13:00:00,63.48,63.51,63.4,63.45,5100.0,48.921,48.9441,48.8594,48.8979,5100.0
2009-10-22 13:30:00,63.39,63.51,63.39,63.49,16900.0,48.8517,48.9441,48.8517,48.9287,16900.0
2009-10-22 14:00:00,63.53,63.87,63.51,63.86,11500.0,48.9596,49.2216,48.9441,49.2139,11500.0
2009-10-22 14:30:00,63.89,63.96,63.84,63.93,24000.0,49.237,49.2909,49.1985,49.2678,24000.0
2009-10-22 15:00:00,63.94,64.18,63.91,64.13,70400.0,49.2755,49.4605,49.2524,49.4219,70400.0
2009-10-22 15:30:00,64.14,64.14,63.95,63.99,73600.0,49.4297,49.4297,49.2832,49.3141,73600.0
2009-10-23 09:30:00,64.24,64.24,63.9,64.02,32300.0,49.5067,49.5067,49.2447,49.3372,32300.0
2009-10-23 10:00:00,64.04,64.23,63.66,63.78,37000.0,49.3526,49.499,49.0597,49.1522,37000.0
2009-10-23 10:30:00,63.69,63.74,63.48,63.49,19800.0,49.0829,49.1214,48.921,48.9287,19800.0
2009-10-23 11:00:00,63.49,63.54,63.21,63.31,19100.0,48.9287,48.9673,48.7129,48.79,19100.0
2009-10-23 11:30:00,63.28,63.48,63.28,63.48,7700.0,48.7669,48.921,48.7669,48.921,7700.0
2009-10-23 12:00:00,63.44,63.53,63.37,63.39,7300.0,48.8902,48.9596,48.8362,48.8517,7300.0
2009-10-23 12:30:00,63.37,63.58,63.37,63.45,2400.0,48.8362,48.9981,48.8362,48.8979,2400.0
2009-10-23 13:00:00,63.38,63.5,63.27,63.32,5800.0,48.844,48.9364,48.7592,48.7977,5800.0
2009-10-23 13:30:00,63.25,63.25,63.05,63.19,8700.0,48.7438,48.7438,48.5896,48.6975,8700.0
2009-10-23 14:00:00,63.16,63.31,63.05,63.29,20100.0,48.6744,48.79,48.5896,48.7746,20100.0
2009-10-23 14:30:00,63.23,63.28,63.14,63.14,4100.0,48.7284,48.7669,48.659,48.659,4100.0
2009-10-23 15:00:00,63.15,63.28,63.08,63.16,16700.0,48.6667,48.7669,48.6128,48.6744,16700.0
2009-10-23 15:30:00,63.13,63.23,62.98,63.21,45400.0,48.6513,48.7284,48.5357,48.7129,45400.0
2009-10-26 09:30:00,63.22,63.9,63.22,63.82,10900.0,48.7207,49.2447,48.7207,49.183,10900.0
2009-10-26 10:00:00,63.88,63.94,63.85,63.88,4000.0,49.2293,49.2755,49.2062,49.2293,4000.0
2009-10-26 10:30:00,63.82,63.82,63.74,63.77,4500.0,49.183,49.183,49.1214,49.1445,4500.0
2009-10-26 11:00:00,63.74,63.84,63.48,63.48,9800.0,49.1214,49.1985,48.921,48.921,9800.0
2009-10-26 11:30:00,63.4,63.4,62.56,62.56,35500.0,48.8594,48.8594,48.212,48.212,35500.0
2009-10-26 12:00:00,62.57,62.72,62.38,62.64,35700.0,48.2197,48.3353,48.0733,48.2737,35700.0
2009-10-26 12:30:00,62.64,62.79,62.57,62.78,7500.0,48.2737,48.3893,48.2197,48.3816,7500.0
2009-10-26 13:00:00,62.65,62.67,62.5,62.58,3200.0,48.2814,48.2968,48.1658,48.2274,3200.0
2009-10-26 13:30:00,62.6,62.77,62.58,62.64,16700.0,48.2428,48.3739,48.2274,48.2737,16700.0
2009-10-26 14:00:00,62.66,62.67,62.48,62.54,33100.0,48.2891,48.2968,48.1504,48.1966,33100.0
2009-10-26 14:30:00,62.54,62.6,62.4,62.51,5900.0,48.1966,48.2428,48.0887,48.1735,5900.0
2009-10-26 15:00:00,62.53,62.57,62.34,62.34,11500.0,48.1889,48.2197,48.0425,48.0425,11500.0
2009-10-26 15:30:00,62.36,62.66,62.36,62.46,31200.0,48.0579,48.2891,48.0579,48.135,31200.0
2009-10-27 09:30:00,62.58,62.76,62.41,62.54,56300.0,48.2274,48.3662,48.0964,48.1966,56300.0
2009-10-27 10:00:00,62.52,62.57,62.05,62.57,53900.0,48.1812,48.2197,47.819,48.2197,53900.0
2009-10-27 10:30:00,62.54,62.74,62.41,62.55,19600.0,48.1966,48.3507,48.0964,48.2043,19600.0
2009-10-27 11:00:00,62.58,62.58,62.42,62.52,14400.0,48.2274,48.2274,48.1041,48.1812,14400.0
2009-10-27 11:30:00,62.59,62.62,62.49,62.59,14600.0,48.2351,48.2583,48.1581,48.2351,14600.0
2009-10-27 12:00:00,62.56,62.6,62.46,62.48,207500.0,48.212,48.2428,48.135,48.1504,207500.0
2009-10-27 12:30:00,62.44,62.49,62.34,62.36,7100.0,48.1195,48.1581,48.0425,48.0579,7100.0
2009-10-27 13:00:00,62.35,62.4,62.09,62.09,20600.0,48.0502,48.0887,47.8498,47.8498,20600.0
2009-10-27 13:30:00,62.12,62.27,62.04,62.16,15300.0,47.8729,47.9885,47.8113,47.9038,15300.0
2009-10-27 14:00:00,62.16,62.38,62.03,62.38,15300.0,47.9038,48.0733,47.8036,48.0733,15300.0
2009-10-27 14:30:00,62.33,62.48,62.22,62.47,13900.0,48.0348,48.1504,47.95,48.1427,13900.0
2009-10-27 15:00:00,62.41,62.46,62.28,62.31,26100.0,48.0964,48.135,47.9962,48.0194,26100.0
2009-10-27 15:30:00,62.33,62.35,62.06,62.17,26100.0,48.0348,48.0502,47.8267,47.9115,26100.0
2009-10-27 16:00:00,62.18,62.18,62.12,62.12,1000.0,47.9192,47.9192,47.8729,47.8729,1000.0
2009-10-28 09:30:00,62.03,62.13,61.78,61.87,24500.0,47.8036,47.8806,47.6109,47.6803,24500.0
2009-10-28 10:00:00,61.82,61.91,61.62,61.74,25200.0,47.6417,47.7111,47.4876,47.5801,25200.0
2009-10-28 10:30:00,61.68,61.76,61.3,61.49,14400.0,47.5338,47.5955,47.241,47.3874,14400.0
2009-10-28 11:00:00,61.46,61.59,61.36,61.59,10100.0,47.3643,47.4645,47.2872,47.4645,10100.0
2009-10-28 11:30:00,61.58,61.58,61.38,61.45,16200.0,47.4568,47.4568,47.3027,47.3566,16200.0
2009-10-28 12:00:00,61.45,61.51,61.26,61.35,18500.0,47.3566,47.4028,47.2102,47.2795,18500.0
2009-10-28 12:30:00,61.34,61.37,61.09,61.19,16900.0,47.2718,47.2949,47.0792,47.1562,16900.0
2009-10-28 13:00:00,61.17,61.53,61.15,61.31,12000.0,47.1408,47.4182,47.1254,47.2487,12000.0
2009-10-28 13:30:00,61.4,61.42,61.26,61.29,23300.0,47.3181,47.3335,47.2102,47.2333,23300.0
2009-10-28 14:00:00,61.27,61.31,61.04,61.09,129200.0,47.2179,47.2487,47.0406,47.0792,129200.0
2009-10-28 14:30:00,61.1,61.18,61.0,61.06,12500.0,47.0869,47.1485,47.0098,47.056,12500.0
2009-10-28 15:00:00,61.05,61.15,60.88,60.9,272600.0,47.0483,47.1254,46.9173,46.9327,272600.0
2009-10-28 15:30:00,60.94,60.98,60.74,60.78,102900.0,46.9636,46.9944,46.8094,46.8403,102900.0
2009-10-29 09:30:00,61.13,61.43,61.13,61.3,93800.0,47.11,47.3412,47.11,47.241,93800.0
2009-10-29 10:00:00,61.4,61.68,61.4,61.54,17300.0,47.3181,47.5338,47.3181,47.426,17300.0
2009-10-29 10:30:00,61.54,61.58,61.44,61.58,22800.0,47.426,47.4568,47.3489,47.4568,22800.0
2009-10-29 11:00:00,61.65,61.71,61.6,61.65,13700.0,47.5107,47.557,47.4722,47.5107,13700.0
2009-10-29 11:30:00,61.69,61.72,61.61,61.67,95500.0,47.5416,47.5647,47.4799,47.5261,95500.0
2009-10-29 12:00:00,61.69,61.82,61.66,61.82,32100.0,47.5416,47.6417,47.5184,47.6417,32100.0
2009-10-29 12:30:00,61.84,61.99,61.82,61.9,11000.0,47.6572,47.7727,47.6417,47.7034,11000.0
2009-10-29 13:00:00,61.9,61.92,61.85,61.87,14000.0,47.7034,47.7188,47.6649,47.6803,14000.0
2009-10-29 13:30:00,61.87,62.03,61.87,61.95,18300.0,47.6803,47.8036,47.6803,47.7419,18300.0
2009-10-29 14:00:00,61.95,61.95,61.9,61.95,6100.0,47.7419,47.7419,47.7034,47.7419,6100.0
2009-10-29 14:30:00,61.94,62.1,61.94,62.1,11100.0,47.7342,47.8575,47.7342,47.8575,11100.0
2009-10-29 15:00:00,62.12,62.22,62.09,62.13,7900.0,47.8729,47.95,47.8498,47.8806,7900.0
2009-10-29 15:30:00,62.1,62.16,61.92,62.12,26800.0,47.8575,47.9038,47.7188,47.8729,26800.0
2009-10-30 09:30:00,61.85,62.01,61.55,61.65,121300.0,47.6649,47.7882,47.4337,47.5107,121300.0
2009-10-30 10:00:00,61.69,61.88,61.6,61.67,17500.0,47.5416,47.688,47.4722,47.5261,17500.0
2009-10-30 10:30:00,61.65,61.74,61.49,61.72,8100.0,47.5107,47.5801,47.3874,47.5647,8100.0
2009-10-30 11:00:00,61.67,61.71,61.48,61.48,8400.0,47.5261,47.557,47.3797,47.3797,8400.0
2009-10-30 11:30:00,61.49,61.53,61.02,61.04,14100.0,47.3874,47.4182,47.0252,47.0406,14100.0
2009-10-30 12:00:00,61.09,61.25,60.7,60.7,18900.0,47.0792,47.2025,46.7786,46.7786,18900.0
2009-10-30 12:30:00,60.77,60.89,60.39,60.53,18800.0,46.8326,46.925,46.5397,46.6476,18800.0
2009-10-30 13:00:00,60.58,60.75,60.51,60.52,11700.0,46.6861,46.8171,46.6322,46.6399,11700.0
2009-10-30 13:30:00,60.57,60.62,60.27,60.47,27000.0,46.6784,46.717,46.4472,46.6014,27000.0
2009-10-30 14:00:00,60.48,60.84,60.47,60.61,38200.0,46.6091,46.8865,46.6014,46.7092,38200.0
2009-10-30 14:30:00,60.58,60.58,60.4,60.58,12700.0,46.6861,46.6861,46.5474,46.6861,12700.0
2009-10-30 15:00:00,60.53,60.53,60.25,60.46,25000.0,46.6476,46.6476,46.4318,46.5937,25000.0
2009-10-30 15:30:00,60.47,60.72,60.37,60.38,140400.0,46.6014,46.794,46.5243,46.532,140400.0
2009-11-02 09:30:00,60.66,60.88,60.44,60.76,106400.0,46.7478,46.9173,46.5782,46.8248,106400.0
2009-11-02 10:00:00,60.74,61.31,60.74,61.25,42600.0,46.8094,47.2487,46.8094,47.2025,42600.0
2009-11-02 10:30:00,61.28,61.34,60.93,60.93,27600.0,47.2256,47.2718,46.9559,46.9559,27600.0
2009-11-02 11:00:00,60.86,61.23,60.86,61.07,12000.0,46.9019,47.1871,46.9019,47.0637,12000.0
2009-11-02 11:30:00,61.08,61.18,60.98,61.18,22000.0,47.0715,47.1485,46.9944,47.1485,22000.0
2009-11-02 12:00:00,61.04,61.05,60.78,60.87,7700.0,47.0406,47.0483,46.8403,46.9096,7700.0
2009-11-02 12:30:00,60.8,60.8,60.02,60.03,42600.0,46.8557,46.8557,46.2546,46.2623,42600.0
2009-11-02 13:00:00,60.0,60.48,59.96,60.46,26900.0,46.2392,46.6091,46.2083,46.5937,26900.0
2009-11-02 13:30:00,60.43,60.43,60.07,60.14,12300.0,46.5705,46.5705,46.2931,46.347,12300.0
2009-11-02 14:00:00,60.05,60.43,59.95,60.43,10100.0,46.2777,46.5705,46.2006,46.5705,10100.0
2009-11-02 14:30:00,60.41,60.58,60.32,60.43,12200.0,46.5551,46.6861,46.4858,46.5705,12200.0
2009-11-02 15:00:00,60.46,60.56,60.3,60.37,11800.0,46.5937,46.6707,46.4703,46.5243,11800.0
2009-11-02 15:30:00,60.5,60.76,60.5,60.72,20300.0,46.6245,46.8248,46.6245,46.794,20300.0
2009-11-03 09:30:00,60.39,60.71,60.29,60.71,34900.0,46.5397,46.7863,46.4626,46.7863,34900.0
2009-11-03 10:00:00,60.58,60.81,60.45,60.45,9000.0,46.6861,46.8634,46.5859,46.5859,9000.0
2009-11-03 10:30:00,60.49,60.76,60.39,60.64,8600.0,46.6168,46.8248,46.5397,46.7324,8600.0
2009-11-03 11:00:00,60.63,60.72,60.43,60.5,24300.0,46.7247,46.794,46.5705,46.6245,24300.0
2009-11-03 11:30:00,60.48,60.59,60.35,60.54,3900.0,46.6091,46.6938,46.5089,46.6553,3900.0
2009-11-03 12:00:00,60.52,60.63,60.41,60.56,14500.0,46.6399,46.7247,46.5551,46.6707,14500.0
2009-11-03 12:30:00,60.69,60.84,60.69,60.7,2100.0,46.7709,46.8865,46.7709,46.7786,2100.0
2009-11-03 13:00:00,60.69,60.79,60.68,60.68,2100.0,46.7709,46.848,46.7632,46.7632,2100.0
2009-11-03 13:30:00,60.76,60.87,60.7,60.86,20400.0,46.8248,46.9096,46.7786,46.9019,20400.0
2009-11-03 14:00:00,60.94,61.04,60.92,60.92,5900.0,46.9636,47.0406,46.9482,46.9482,5900.0
2009-11-03 14:30:00,60.97,61.02,60.65,60.74,18500.0,46.9867,47.0252,46.7401,46.8094,18500.0
2009-11-03 15:00:00,60.73,60.8,60.7,60.8,4700.0,46.8017,46.8557,46.7786,46.8557,4700.0
2009-11-03 15:30:00,60.94,61.02,60.91,60.97,19900.0,46.9636,47.0252,46.9404,46.9867,19900.0
2009-11-03 16:00:00,60.97,60.97,60.97,60.97,0.0,46.9867,46.9867,46.9867,46.9867,0.0
2009-11-04 09:30:00,61.5,61.59,61.38,61.42,33600.0,47.3951,47.4645,47.3027,47.3335,33600.0
2009-11-04 10:00:00,61.5,61.83,61.39,61.79,18100.0,47.3951,47.6494,47.3104,47.6186,18100.0
2009-11-04 10:30:00,61.84,61.91,61.74,61.91,1500.0,47.6572,47.7111,47.5801,47.7111,1500.0
2009-11-04 11:00:00,61.83,61.83,61.74,61.76,10200.0,47.6494,47.6494,47.5801,47.5955,10200.0
2009-11-04 11:30:00,61.67,61.7,61.66,61.66,2300.0,47.5261,47.5493,47.5184,47.5184,2300.0
2009-11-04 12:00:00,61.64,61.65,61.52,61.55,11200.0,47.503,47.5107,47.4105,47.4337,11200.0
2009-11-04 12:30:00,61.65,61.66,61.57,61.58,3000.0,47.5107,47.5184,47.4491,47.4568,3000.0
2009-11-04 13:00:00,61.57,61.59,61.5,61.52,4200.0,47.4491,47.4645,47.3951,47.4105,4200.0
2009-11-04 13:30:00,61.52,61.55,61.48,61.52,11200.0,47.4105,47.4337,47.3797,47.4105,11200.0
2009-11-04 14:00:00,61.5,61.84,61.21,61.21,51600.0,47.3951,47.6572,47.1716,47.1716,51600.0
2009-11-04 14:30:00,61.25,61.9,61.25,61.75,14000.0,47.2025,47.7034,47.2025,47.5878,14000.0
2009-11-04 15:00:00,61.7,61.75,61.53,61.58,46000.0,47.5493,47.5878,47.4182,47.4568,46000.0
2009-11-04 15:30:00,61.43,61.43,60.95,61.01,32300.0,47.3412,47.3412,46.9713,47.0175,32300.0
2009-11-05 09:30:00,61.47,61.81,61.41,61.77,12600.0,47.372,47.634,47.3258,47.6032,12600.0
2009-11-05 10:00:00,61.88,61.89,61.74,61.83,23200.0,47.688,47.6957,47.5801,47.6494,23200.0
2009-11-05 10:30:00,61.84,62.12,61.84,62.09,7000.0,47.6572,47.8729,47.6572,47.8498,7000.0
2009-11-05 11:00:00,62.09,62.11,61.98,62.0,6300.0,47.8498,47.8652,47.765,47.7805,6300.0
2009-11-05 11:30:00,62.02,62.02,61.87,61.87,2500.0,47.7959,47.7959,47.6803,47.6803,2500.0
2009-11-05 12:00:00,61.78,61.88,61.78,61.88,3900.0,47.6109,47.688,47.6109,47.688,3900.0
2009-11-05 12:30:00,61.89,62.01,61.89,62.0,2300.0,47.6957,47.7882,47.6957,47.7805,2300.0
2009-11-05 13:00:00,62.08,62.09,62.0,62.07,5400.0,47.8421,47.8498,47.7805,47.8344,5400.0
2009-11-05 13:30:00,62.06,62.22,62.02,62.04,21900.0,47.8267,47.95,47.7959,47.8113,21900.0
2009-11-05 14:00:00,62.07,62.08,61.97,62.04,11200.0,47.8344,47.8421,47.7573,47.8113,11200.0
2009-11-05 14:30:00,62.05,62.21,62.01,62.19,19700.0,47.819,47.9423,47.7882,47.9269,19700.0
2009-11-05 15:00:00,62.19,62.28,62.12,62.19,38600.0,47.9269,47.9962,47.8729,47.9269,38600.0
2009-11-05 15:30:00,62.16,62.3,62.08,62.29,45600.0,47.9038,48.0117,47.8421,48.0039,45600.0
2009-11-06 09:30:00,61.86,62.59,61.78,62.48,29400.0,47.6726,48.2351,47.6109,48.1504,29400.0
2009-11-06 10:00:00,62.5,62.6,62.12,62.12,16500.0,48.1658,48.2428,47.8729,47.8729,16500.0
2009-11-06 10:30:00,62.1,62.16,61.95,62.16,29900.0,47.8575,47.9038,47.7419,47.9038,29900.0
2009-11-06 11:00:00,62.15,62.23,62.12,62.12,5600.0,47.8961,47.9577,47.8729,47.8729,5600.0
2009-11-06 11:30:00,62.25,62.31,62.16,62.26,5100.0,47.9731,48.0194,47.9038,47.9808,5100.0
2009-11-06 12:00:00,62.26,62.41,62.21,62.41,28100.0,47.9808,48.0964,47.9423,48.0964,28100.0
2009-11-06 12:30:00,62.38,62.41,62.23,62.27,7700.0,48.0733,48.0964,47.9577,47.9885,7700.0
2009-11-06 13:00:00,62.22,62.39,62.21,62.37,43400.0,47.95,48.081,47.9423,48.0656,43400.0
2009-11-06 13:30:00,62.39,62.48,62.31,62.33,147500.0,48.081,48.1504,48.0194,48.0348,147500.0
2009-11-06 14:00:00,62.32,62.4,62.27,62.34,112500.0,48.0271,48.0887,47.9885,48.0425,112500.0
2009-11-06 14:30:00,62.31,62.38,62.24,62.25,5900.0,48.0194,48.0733,47.9654,47.9731,5900.0
2009-11-06 15:00:00,62.19,62.34,62.16,62.34,11000.0,47.9269,48.0425,47.9038,48.0425,11000.0
2009-11-06 15:30:00,62.33,62.44,62.27,62.38,107900.0,48.0348,48.1195,47.9885,48.0733,107900.0
2009-11-09 09:30:00,62.92,63.11,62.88,63.1,62300.0,48.4895,48.6359,48.4586,48.6282,62300.0
2009-11-09 10:00:00,63.19,63.3,63.19,63.28,6300.0,48.6975,48.7823,48.6975,48.7669,6300.0
2009-11-09 10:30:00,63.26,63.36,63.26,63.35,8500.0,48.7515,48.8285,48.7515,48.8208,8500.0
2009-11-09 11:00:00,63.33,63.45,63.27,63.41,15200.0,48.8054,48.8979,48.7592,48.8671,15200.0
2009-11-09 11:30:00,63.42,63.47,63.37,63.4,12400.0,48.8748,48.9133,48.8362,48.8594,12400.0
2009-11-09 12:00:00,63.4,63.45,63.4,63.45,1300.0,48.8594,48.8979,48.8594,48.8979,1300.0
2009-11-09 12:30:00,63.44,63.47,63.44,63.47,900.0,48.8902,48.9133,48.8902,48.9133,900.0
2009-11-09 13:00:00,63.48,63.52,63.45,63.47,5100.0,48.921,48.9518,48.8979,48.9133,5100.0
2009-11-09 13:30:00,63.47,63.6,63.47,63.59,2700.0,48.9133,49.0135,48.9133,49.0058,2700.0
2009-11-09 14:00:00,63.58,63.62,63.56,63.59,26500.0,48.9981,49.0289,48.9827,49.0058,26500.0
2009-11-09 14:30:00,63.58,63.74,63.58,63.72,14600.0,48.9981,49.1214,48.9981,49.106,14600.0
2009-11-09 15:00:00,63.7,63.72,63.67,63.7,6100.0,49.0906,49.106,49.0674,49.0906,6100.0
2009-11-09 15:30:00,63.65,63.79,63.58,63.75,34500.0,49.052,49.1599,48.9981,49.1291,34500.0
2009-11-10 09:30:00,63.62,63.98,63.62,63.87,25000.0,49.0289,49.3063,49.0289,49.2216,25000.0
2009-11-10 10:00:00,63.83,63.99,63.8,63.98,16900.0,49.1907,49.3141,49.1676,49.3063,16900.0
2009-11-10 10:30:00,64.0,64.0,63.66,63.67,29300.0,49.3218,49.3218,49.0597,49.0674,29300.0
2009-11-10 11:00:00,63.67,63.7,63.55,63.63,15900.0,49.0674,49.0906,48.975,49.0366,15900.0
2009-11-10 11:30:00,63.61,63.71,63.56,63.66,3300.0,49.0212,49.0983,48.9827,49.0597,3300.0
2009-11-10 12:00:00,63.61,63.64,63.48,63.48,15500.0,49.0212,49.0443,48.921,48.921,15500.0
2009-11-10 12:30:00,63.46,63.64,63.43,63.61,19900.0,48.9056,49.0443,48.8825,49.0212,19900.0
2009-11-10 13:00:00,63.6,63.67,63.53,63.6,20100.0,49.0135,49.0674,48.9596,49.0135,20100.0
2009-11-10 13:30:00,63.59,63.64,63.52,63.64,9600.0,49.0058,49.0443,48.9518,49.0443,9600.0
2009-11-10 14:00:00,63.62,63.73,63.58,63.7,4700.0,49.0289,49.1137,48.9981,49.0906,4700.0
2009-11-10 14:30:00,63.74,63.83,63.74,63.81,9100.0,49.1214,49.1907,49.1214,49.1753,9100.0
2009-11-10 15:00:00,63.79,63.94,63.76,63.89,81100.0,49.1599,49.2755,49.1368,49.237,81100.0
2009-11-10 15:30:00,63.89,63.89,63.71,63.8,179400.0,49.237,49.237,49.0983,49.1676,179400.0
2009-11-10 16:00:00,63.8,63.8,63.8,63.8,0.0,49.1676,49.1676,49.1676,49.1676,0.0
2009-11-11 09:30:00,64.3,64.31,64.1,64.3,49000.0,49.553,49.5607,49.3988,49.553,49000.0
2009-11-11 10:00:00,64.31,64.53,64.31,64.49,82100.0,49.5607,49.7302,49.5607,49.6994,82100.0
2009-11-11 10:30:00,64.45,64.47,64.03,64.06,21700.0,49.6686,49.684,49.3449,49.368,21700.0
2009-11-11 11:00:00,64.11,64.11,63.89,64.04,6300.0,49.4065,49.4065,49.237,49.3526,6300.0
2009-11-11 11:30:00,64.04,64.12,63.86,63.96,7300.0,49.3526,49.4142,49.2139,49.2909,7300.0
2009-11-11 12:00:00,63.97,64.03,63.9,64.03,10700.0,49.2986,49.3449,49.2447,49.3449,10700.0
2009-11-11 12:30:00,64.09,64.17,64.03,64.03,6200.0,49.3911,49.4528,49.3449,49.3449,6200.0
2009-11-11 13:00:00,64.02,64.1,64.02,64.09,2700.0,49.3372,49.3988,49.3372,49.3911,2700.0
2009-11-11 13:30:00,64.04,64.05,63.87,63.87,4600.0,49.3526,49.3603,49.2216,49.2216,4600.0
2009-11-11 14:00:00,63.99,64.05,63.97,64.0,17900.0,49.3141,49.3603,49.2986,49.3218,17900.0
2009-11-11 14:30:00,63.98,64.13,63.98,64.09,9900.0,49.3063,49.4219,49.3063,49.3911,9900.0
2009-11-11 15:00:00,64.09,64.11,63.98,64.08,22600.0,49.3911,49.4065,49.3063,49.3834,22600.0
2009-11-11 15:30:00,64.13,64.15,64.03,64.15,19500.0,49.4219,49.4374,49.3449,49.4374,19500.0
2009-11-12 09:30:00,64.05,64.31,63.9,64.31,31600.0,49.3603,49.5607,49.2447,49.5607,31600.0
2009-11-12 10:00:00,64.38,64.38,64.05,64.19,9100.0,49.6146,49.6146,49.3603,49.4682,9100.0
2009-11-12 10:30:00,64.13,64.27,64.06,64.06,6400.0,49.4219,49.5298,49.368,49.368,6400.0
2009-11-12 11:00:00,64.05,64.08,63.77,63.77,4800.0,49.3603,49.3834,49.1445,49.1445,4800.0
2009-11-12 11:30:00,63.76,63.77,63.62,63.74,22300.0,49.1368,49.1445,49.0289,49.1214,22300.0
2009-11-12 12:00:00,63.74,63.8,63.73,63.76,4500.0,49.1214,49.1676,49.1137,49.1368,4500.0
2009-11-12 12:30:00,63.74,63.86,63.7,63.75,2900.0,49.1214,49.2139,49.0906,49.1291,2900.0
2009-11-12 13:00:00,63.72,63.72,63.56,63.66,3800.0,49.106,49.106,48.9827,49.0597,3800.0
2009-11-12 13:30:00,63.64,63.75,63.64,63.67,2200.0,49.0443,49.1291,49.0443,49.0674,2200.0
2009-11-12 14:00:00,63.67,63.74,63.64,63.64,2500.0,49.0674,49.1214,49.0443,49.0443,2500.0
2009-11-12 14:30:00,63.63,63.69,63.5,63.52,16500.0,49.0366,49.0829,48.9364,48.9518,16500.0
2009-11-12 15:00:00,63.52,63.52,63.41,63.43,86600.0,48.9518,48.9518,48.8671,48.8825,86600.0
2009-11-12 15:30:00,63.43,63.5,63.28,63.45,18000.0,48.8825,48.9364,48.7669,48.8979,18000.0
2009-11-13 09:30:00,63.6,63.65,63.25,63.33,37100.0,49.0135,49.052,48.7438,48.8054,37100.0
2009-11-13 10:00:00,63.27,63.68,63.27,63.55,4100.0,48.7592,49.0752,48.7592,48.975,4100.0
2009-11-13 10:30:00,63.59,63.82,63.53,63.81,19800.0,49.0058,49.183,48.9596,49.1753,19800.0
2009-11-13 11:00:00,63.81,63.82,63.72,63.78,19900.0,49.1753,49.183,49.106,49.1522,19900.0
2009-11-13 11:30:00,63.74,63.87,63.67,63.67,8400.0,49.1214,49.2216,49.0674,49.0674,8400.0
2009-11-13 12:00:00,63.78,64.02,63.78,64.01,2700.0,49.1522,49.3372,49.1522,49.3295,2700.0
2009-11-13 12:30:00,64.0,64.03,63.95,63.98,3500.0,49.3218,49.3449,49.2832,49.3063,3500.0
2009-11-13 13:00:00,63.97,64.0,63.95,63.99,10000.0,49.2986,49.3218,49.2832,49.3141,10000.0
2009-11-13 13:30:00,63.97,64.0,63.87,63.89,6800.0,49.2986,49.3218,49.2216,49.237,6800.0
2009-11-13 14:00:00,63.88,63.91,63.77,63.77,2500.0,49.2293,49.2524,49.1445,49.1445,2500.0
2009-11-13 14:30:00,63.77,63.77,63.53,63.53,9000.0,49.1445,49.1445,48.9596,48.9596,9000.0
2009-11-13 15:00:00,63.52,63.66,63.49,63.63,15400.0,48.9518,49.0597,48.9287,49.0366,15400.0
2009-11-13 15:30:00,63.62,63.83,63.62,63.77,9600.0,49.0289,49.1907,49.0289,49.1445,9600.0
2009-11-16 09:30:00,64.2,64.76,64.2,64.76,17500.0,49.4759,49.9075,49.4759,49.9075,17500.0
2009-11-16 10:00:00,64.72,64.87,64.7,64.83,4600.0,49.8766,49.9922,49.8612,49.9614,4600.0
2009-11-16 10:30:00,64.79,64.88,64.78,64.88,23300.0,49.9306,49.9999,49.9229,49.9999,23300.0
2009-11-16 11:00:00,64.88,64.88,64.77,64.8,12600.0,49.9999,49.9999,49.9152,49.9383,12600.0
2009-11-16 11:30:00,64.84,64.95,64.84,64.88,9700.0,49.9691,50.0539,49.9691,49.9999,9700.0
2009-11-16 12:00:00,64.9,64.9,64.65,64.78,16300.0,50.0153,50.0153,49.8227,49.9229,16300.0
2009-11-16 12:30:00,64.74,64.88,64.73,64.88,5000.0,49.892,49.9999,49.8843,49.9999,5000.0
2009-11-16 13:00:00,64.92,65.0,64.83,64.86,19300.0,50.0308,50.0924,49.9614,49.9845,19300.0
2009-11-16 13:30:00,64.88,64.96,64.88,64.93,10100.0,49.9999,50.0616,49.9999,50.0385,10100.0
2009-11-16 14:00:00,64.96,65.05,64.94,65.02,30800.0,50.0616,50.1309,50.0462,50.1078,30800.0
2009-11-16 14:30:00,65.03,65.08,64.92,64.96,29300.0,50.1155,50.1541,50.0308,50.0616,29300.0
2009-11-16 15:00:00,64.96,64.96,64.61,64.61,46000.0,50.0616,50.0616,49.7919,49.7919,46000.0
2009-11-16 15:30:00,64.6,64.83,64.58,64.83,30100.0,49.7842,49.9614,49.7687,49.9614,30100.0
2009-11-17 09:30:00,64.59,64.8,64.51,64.69,33000.0,49.7764,49.9383,49.7148,49.8535,33000.0
2009-11-17 10:00:00,64.74,64.76,64.57,64.7,10900.0,49.892,49.9075,49.761,49.8612,10900.0
2009-11-17 10:30:00,64.65,64.65,64.4,64.5,5900.0,49.8227,49.8227,49.63,49.7071,5900.0
2009-11-17 11:00:00,64.54,64.59,64.42,64.5,104300.0,49.7379,49.7764,49.6454,49.7071,104300.0
2009-11-17 11:30:00,64.49,64.59,64.49,64.59,3800.0,49.6994,49.7764,49.6994,49.7764,3800.0
2009-11-17 12:00:00,64.55,64.76,64.53,64.69,3300.0,49.7456,49.9075,49.7302,49.8535,3300.0
2009-11-17 12:30:00,64.72,64.79,64.67,64.68,2700.0,49.8766,49.9306,49.8381,49.8458,2700.0
2009-11-17 13:00:00,64.66,64.74,64.6,64.73,13700.0,49.8304,49.892,49.7842,49.8843,13700.0
2009-11-17 13:30:00,64.68,64.84,64.67,64.77,7800.0,49.8458,49.9691,49.8381,49.9152,7800.0
2009-11-17 14:00:00,64.79,64.79,64.7,64.73,14800.0,49.9306,49.9306,49.8612,49.8843,14800.0
2009-11-17 14:30:00,64.69,64.76,64.65,64.7,6100.0,49.8535,49.9075,49.8227,49.8612,6100.0
2009-11-17 15:00:00,64.73,64.82,64.7,64.81,9300.0,49.8843,49.9537,49.8612,49.946,9300.0
2009-11-17 15:30:00,64.8,64.89,64.75,64.84,17700.0,49.9383,50.0076,49.8998,49.9691,17700.0
2009-11-17 16:00:00,64.85,64.85,64.85,64.85,100.0,49.9768,49.9768,49.9768,49.9768,100.0
2009-11-18 09:30:00,64.89,64.93,64.53,64.53,54900.0,50.0076,50.0385,49.7302,49.7302,54900.0
2009-11-18 10:00:00,64.55,64.6,64.42,64.6,15700.0,49.7456,49.7842,49.6454,49.7842,15700.0
2009-11-18 10:30:00,64.59,64.76,64.56,64.71,36100.0,49.7764,49.9075,49.7533,49.8689,36100.0
2009-11-18 11:00:00,64.73,64.83,64.63,64.68,12600.0,49.8843,49.9614,49.8073,49.8458,12600.0
2009-11-18 11:30:00,64.7,64.73,64.64,64.71,17600.0,49.8612,49.8843,49.815,49.8689,17600.0
2009-11-18 12:00:00,64.7,64.75,64.63,64.65,17200.0,49.8612,49.8998,49.8073,49.8227,17200.0
2009-11-18 12:30:00,64.66,64.72,64.54,64.55,27300.0,49.8304,49.8766,49.7379,49.7456,27300.0
2009-11-18 13:00:00,64.56,64.57,64.44,64.48,15500.0,49.7533,49.761,49.6608,49.6917,15500.0
2009-11-18 13:30:00,64.52,64.62,64.52,64.58,13500.0,49.7225,49.7996,49.7225,49.7687,13500.0
2009-11-18 14:00:00,64.56,64.66,64.56,64.65,93100.0,49.7533,49.8304,49.7533,49.8227,93100.0
2009-11-18 14:30:00,64.61,64.63,64.52,64.56,27500.0,49.7919,49.8073,49.7225,49.7533,27500.0
2009-11-18 15:00:00,64.6,64.71,64.58,64.68,4900.0,49.7842,49.8689,49.7687,49.8458,4900.0
2009-11-18 15:30:00,64.67,64.8,64.64,64.79,20500.0,49.8381,49.9383,49.815,49.9306,20500.0
2009-11-19 09:30:00,64.28,64.34,63.57,63.68,35800.0,49.5375,49.5838,48.9904,49.0752,35800.0
2009-11-19 10:00:00,63.71,63.82,63.62,63.78,6000.0,49.0983,49.183,49.0289,49.1522,6000.0
2009-11-19 10:30:00,63.7,63.77,63.5,63.55,20200.0,49.0906,49.1445,48.9364,48.975,20200.0
2009-11-19 11:00:00,63.56,63.59,63.46,63.59,14000.0,48.9827,49.0058,48.9056,49.0058,14000.0
2009-11-19 11:30:00,63.6,63.69,63.57,63.68,4300.0,49.0135,49.0829,48.9904,49.0752,4300.0
2009-11-19 12:00:00,63.69,63.72,63.66,63.69,5400.0,49.0829,49.106,49.0597,49.0829,5400.0
2009-11-19 12:30:00,63.75,63.79,63.6,63.68,357700.0,49.1291,49.1599,49.0135,49.0752,357700.0
2009-11-19 13:00:00,63.66,63.73,63.56,63.63,50900.0,49.0597,49.1137,48.9827,49.0366,50900.0
2009-11-19 13:30:00,63.63,63.74,63.63,63.71,7100.0,49.0366,49.1214,49.0366,49.0983,7100.0
2009-11-19 14:00:00,63.7,63.77,63.59,63.7,36900.0,49.0906,49.1445,49.0058,49.0906,36900.0
2009-11-19 14:30:00,63.7,63.84,63.69,63.79,20600.0,49.0906,49.1985,49.0829,49.1599,20600.0
2009-11-19 15:00:00,63.78,63.81,63.69,63.76,40600.0,49.1522,49.1753,49.0829,49.1368,40600.0
2009-11-19 15:30:00,63.76,63.95,63.73,63.89,29500.0,49.1368,49.2832,49.1137,49.237,29500.0
2009-11-20 09:30:00,63.55,63.79,63.55,63.59,18300.0,48.975,49.1599,48.975,49.0058,18300.0
2009-11-20 10:00:00,63.58,63.69,63.47,63.63,37000.0,48.9981,49.0829,48.9133,49.0366,37000.0
2009-11-20 10:30:00,63.62,63.62,63.43,63.45,14300.0,49.0289,49.0289,48.8825,48.8979,14300.0
2009-11-20 11:00:00,63.47,63.57,63.37,63.39,11700.0,48.9133,48.9904,48.8362,48.8517,11700.0
2009-11-20 11:30:00,63.42,63.52,63.36,63.49,24200.0,48.8748,48.9518,48.8285,48.9287,24200.0
2009-11-20 12:00:00,63.47,63.5,63.4,63.45,8600.0,48.9133,48.9364,48.8594,48.8979,8600.0
2009-11-20 12:30:00,63.43,63.47,63.38,63.41,6600.0,48.8825,48.9133,48.844,48.8671,6600.0
2009-11-20 13:00:00,63.4,63.48,63.4,63.45,15400.0,48.8594,48.921,48.8594,48.8979,15400.0
2009-11-20 13:30:00,63.47,63.6,63.47,63.56,12100.0,48.9133,49.0135,48.9133,48.9827,12100.0
2009-11-20 14:00:00,63.57,63.62,63.55,63.6,7800.0,48.9904,49.0289,48.975,49.0135,7800.0
2009-11-20 14:30:00,63.62,63.68,63.55,63.57,31200.0,49.0289,49.0752,48.975,48.9904,31200.0
2009-11-20 15:00:00,63.56,63.67,63.55,63.64,9200.0,48.9827,49.0674,48.975,49.0443,9200.0
2009-11-20 15:30:00,63.67,63.8,63.65,63.65,76300.0,49.0674,49.1676,49.052,49.052,76300.0
2009-11-23 09:30:00,64.42,64.89,64.36,64.84,160600.0,49.6454,50.0076,49.5992,49.9691,160600.0
2009-11-23 10:00:00,64.89,64.93,64.75,64.85,54100.0,50.0076,50.0385,49.8998,49.9768,54100.0
2009-11-23 10:30:00,64.86,64.88,64.7,64.7,20700.0,49.9845,49.9999,49.8612,49.8612,20700.0
2009-11-23 11:00:00,64.73,64.75,64.66,64.68,18300.0,49.8843,49.8998,49.8304,49.8458,18300.0
2009-11-23 11:30:00,64.7,64.72,64.57,64.57,22200.0,49.8612,49.8766,49.761,49.761,22200.0
2009-11-23 12:00:00,64.57,64.63,64.53,64.53,15100.0,49.761,49.8073,49.7302,49.7302,15100.0
2009-11-23 12:30:00,64.51,64.56,64.44,64.52,12500.0,49.7148,49.7533,49.6608,49.7225,12500.0
2009-11-23 13:00:00,64.52,64.56,64.47,64.52,18900.0,49.7225,49.7533,49.684,49.7225,18900.0
2009-11-23 13:30:00,64.51,64.57,64.41,64.46,8500.0,49.7148,49.761,49.6377,49.6763,8500.0
2009-11-23 14:00:00,64.44,64.44,64.33,64.4,42800.0,49.6608,49.6608,49.5761,49.63,42800.0
2009-11-23 14:30:00,64.43,64.46,64.42,64.42,9200.0,49.6531,49.6763,49.6454,49.6454,9200.0
2009-11-23 15:00:00,64.43,64.52,64.41,64.41,38900.0,49.6531,49.7225,49.6377,49.6377,38900.0
2009-11-23 15:30:00,64.41,64.48,64.27,64.48,56800.0,49.6377,49.6917,49.5298,49.6917,56800.0
2009-11-24 09:30:00,64.51,64.51,63.98,64.0,18600.0,49.7148,49.7148,49.3063,49.3218,18600.0
2009-11-24 10:00:00,64.01,64.25,63.94,64.07,32900.0,49.3295,49.5144,49.2755,49.3757,32900.0
2009-11-24 10:30:00,64.11,64.42,64.11,64.36,13800.0,49.4065,49.6454,49.4065,49.5992,13800.0
2009-11-24 11:00:00,64.36,64.39,64.15,64.17,34700.0,49.5992,49.6223,49.4374,49.4528,34700.0
2009-11-24 11:30:00,64.17,64.28,64.13,64.26,43500.0,49.4528,49.5375,49.4219,49.5221,43500.0
2009-11-24 12:00:00,64.28,64.3,64.24,64.26,14200.0,49.5375,49.553,49.5067,49.5221,14200.0
2009-11-24 12:30:00,64.26,64.28,64.19,64.2,5400.0,49.5221,49.5375,49.4682,49.4759,5400.0
2009-11-24 13:00:00,64.21,64.31,64.2,64.29,18300.0,49.4836,49.5607,49.4759,49.5453,18300.0
2009-11-24 13:30:00,64.3,64.31,64.27,64.27,2800.0,49.553,49.5607,49.5298,49.5298,2800.0
2009-11-24 14:00:00,64.29,64.4,64.21,64.4,12600.0,49.5453,49.63,49.4836,49.63,12600.0
2009-11-24 14:30:00,64.37,64.54,64.36,64.51,8700.0,49.6069,49.7379,49.5992,49.7148,8700.0
2009-11-24 15:00:00,64.51,64.53,64.41,64.43,15300.0,49.7148,49.7302,49.6377,49.6531,15300.0
2009-11-24 15:30:00,64.45,64.45,64.31,64.42,160900.0,49.6686,49.6686,49.5607,49.6454,160900.0
2009-11-24 16:00:00,64.42,64.42,64.42,64.42,0.0,49.6454,49.6454,49.6454,49.6454,0.0
2009-11-25 09:30:00,64.55,64.62,64.4,64.5,31600.0,49.7456,49.7996,49.63,49.7071,31600.0
2009-11-25 10:00:00,64.52,64.64,64.45,64.51,14800.0,49.7225,49.815,49.6686,49.7148,14800.0
2009-11-25 10:30:00,64.53,64.68,64.53,64.61,28900.0,49.7302,49.8458,49.7302,49.7919,28900.0
2009-11-25 11:00:00,64.61,64.72,64.61,64.7,21500.0,49.7919,49.8766,49.7919,49.8612,21500.0
2009-11-25 11:30:00,64.7,64.77,64.69,64.71,3500.0,49.8612,49.9152,49.8535,49.8689,3500.0
2009-11-25 12:00:00,64.74,64.74,64.61,64.65,2100.0,49.892,49.892,49.7919,49.8227,2100.0
2009-11-25 12:30:00,64.65,64.65,64.6,64.63,4200.0,49.8227,49.8227,49.7842,49.8073,4200.0
2009-11-25 13:00:00,64.64,64.68,64.62,64.65,12700.0,49.815,49.8458,49.7996,49.8227,12700.0
2009-11-25 13:30:00,64.63,64.68,64.63,64.68,21000.0,49.8073,49.8458,49.8073,49.8458,21000.0
2009-11-25 14:00:00,64.67,64.69,64.61,64.69,73300.0,49.8381,49.8535,49.7919,49.8535,73300.0
2009-11-25 14:30:00,64.69,64.78,64.67,64.72,54800.0,49.8535,49.9229,49.8381,49.8766,54800.0
2009-11-25 15:00:00,64.72,64.75,64.68,64.73,43500.0,49.8766,49.8998,49.8458,49.8843,43500.0
2009-11-25 15:30:00,64.71,64.72,64.64,64.68,93600.0,49.8689,49.8766,49.815,49.8458,93600.0
2009-11-27 09:30:00,62.88,63.42,62.62,63.42,62200.0,48.4586,48.8748,48.2583,48.8748,62200.0
2009-11-27 10:00:00,63.42,63.7,63.42,63.68,19800.0,48.8748,49.0906,48.8748,49.0752,19800.0
2009-11-27 10:30:00,63.58,63.97,63.58,63.88,4300.0,48.9981,49.2986,48.9981,49.2293,4300.0
2009-11-27 11:00:00,63.88,64.09,63.82,63.85,10100.0,49.2293,49.3911,49.183,49.2062,10100.0
2009-11-27 11:30:00,63.82,63.9,63.78,63.88,9400.0,49.183,49.2447,49.1522,49.2293,9400.0
2009-11-27 12:00:00,63.84,63.86,63.68,63.71,22100.0,49.1985,49.2139,49.0752,49.0983,22100.0
2009-11-27 12:30:00,63.81,63.98,63.58,63.61,19400.0,49.1753,49.3063,48.9981,49.0212,19400.0
2009-11-27 13:00:00,63.61,63.63,63.49,63.56,21900.0,49.0212,49.0366,48.9287,48.9827,21900.0
2009-11-27 13:30:00,63.56,63.56,63.56,63.56,0.0,48.9827,48.9827,48.9827,48.9827,0.0
2009-11-27 14:00:00,63.56,63.56,63.56,63.56,0.0,48.9827,48.9827,48.9827,48.9827,0.0
2009-11-27 14:30:00,63.56,63.56,63.56,63.56,0.0,48.9827,48.9827,48.9827,48.9827,0.0
2009-11-27 15:00:00,63.56,63.56,63.56,63.56,0.0,48.9827,48.9827,48.9827,48.9827,0.0
2009-11-27 15:30:00,63.56,63.56,63.56,63.56,0.0,48.9827,48.9827,48.9827,48.9827,0.0
2009-11-30 09:30:00,63.45,63.68,63.34,63.55,177500.0,48.8979,49.0752,48.8131,48.975,177500.0
2009-11-30 10:00:00,63.59,63.8,63.59,63.78,78100.0,49.0058,49.1676,49.0058,49.1522,78100.0
2009-11-30 10:30:00,63.78,63.85,63.6,63.64,9900.0,49.1522,49.2062,49.0135,49.0443,9900.0
2009-11-30 11:00:00,63.62,63.62,63.34,63.35,61800.0,49.0289,49.0289,48.8131,48.8208,61800.0
2009-11-30 11:30:00,63.32,63.35,63.23,63.27,36100.0,48.7977,48.8208,48.7284,48.7592,36100.0
2009-11-30 12:00:00,63.26,63.44,63.26,63.39,28800.0,48.7515,48.8902,48.7515,48.8517,28800.0
2009-11-30 12:30:00,63.37,63.37,63.25,63.28,21200.0,48.8362,48.8362,48.7438,48.7669,21200.0
2009-11-30 13:00:00,63.29,63.42,63.29,63.41,24300.0,48.7746,48.8748,48.7746,48.8671,24300.0
2009-11-30 13:30:00,63.47,63.52,63.35,63.47,22400.0,48.9133,48.9518,48.8208,48.9133,22400.0
2009-11-30 14:00:00,63.47,63.52,63.42,63.42,10500.0,48.9133,48.9518,48.8748,48.8748,10500.0
2009-11-30 14:30:00,63.45,63.5,63.39,63.42,9300.0,48.8979,48.9364,48.8517,48.8748,9300.0
2009-11-30 15:00:00,63.41,63.66,63.4,63.65,87000.0,48.8671,49.0597,48.8594,49.052,87000.0
2009-11-30 15:30:00,63.67,63.91,63.67,63.82,165100.0,49.0674,49.2524,49.0674,49.183,165100.0
2009-12-01 09:30:00,64.39,64.63,64.39,64.52,90800.0,49.6223,49.8073,49.6223,49.7225,90800.0
2009-12-01 10:00:00,64.48,64.58,64.28,64.41,65300.0,49.6917,49.7687,49.5375,49.6377,65300.0
2009-12-01 10:30:00,64.39,64.49,64.39,64.44,9200.0,49.6223,49.6994,49.6223,49.6608,9200.0
2009-12-01 11:00:00,64.49,64.63,64.44,64.61,10800.0,49.6994,49.8073,49.6608,49.7919,10800.0
2009-12-01 11:30:00,64.59,64.62,64.57,64.58,36800.0,49.7764,49.7996,49.761,49.7687,36800.0
2009-12-01 12:00:00,64.58,64.69,64.58,64.6,24600.0,49.7687,49.8535,49.7687,49.7842,24600.0
2009-12-01 12:30:00,64.6,64.64,64.58,64.63,8300.0,49.7842,49.815,49.7687,49.8073,8300.0
2009-12-01 13:00:00,64.63,64.77,64.59,64.74,78200.0,49.8073,49.9152,49.7764,49.892,78200.0
2009-12-01 13:30:00,64.75,64.82,64.73,64.75,41900.0,49.8998,49.9537,49.8843,49.8998,41900.0
2009-12-01 14:00:00,64.75,64.79,64.72,64.76,8000.0,49.8998,49.9306,49.8766,49.9075,8000.0
2009-12-01 14:30:00,64.8,64.8,64.61,64.65,19500.0,49.9383,49.9383,49.7919,49.8227,19500.0
2009-12-01 15:00:00,64.67,64.7,64.6,64.67,12600.0,49.8381,49.8612,49.7842,49.8381,12600.0
2009-12-01 15:30:00,64.64,64.71,64.51,64.59,29600.0,49.815,49.8689,49.7148,49.7764,29600.0
2009-12-01 16:00:00,64.59,64.59,64.59,64.59,0.0,49.7764,49.7764,49.7764,49.7764,0.0
2009-12-02 09:30:00,64.59,64.84,64.57,64.79,68300.0,49.7764,49.9691,49.761,49.9306,68300.0
2009-12-02 10:00:00,64.79,65.15,64.77,65.06,64800.0,49.9306,50.208,49.9152,50.1387,64800.0
2009-12-02 10:30:00,65.01,65.03,64.97,65.0,2300.0,50.1001,50.1155,50.0693,50.0924,2300.0
2009-12-02 11:00:00,64.95,64.96,64.69,64.75,10800.0,50.0539,50.0616,49.8535,49.8998,10800.0
2009-12-02 11:30:00,64.75,64.81,64.74,64.76,6800.0,49.8998,49.946,49.892,49.9075,6800.0
2009-12-02 12:00:00,64.78,64.78,64.5,64.58,7100.0,49.9229,49.9229,49.7071,49.7687,7100.0
2009-12-02 12:30:00,64.55,64.63,64.55,64.6,3100.0,49.7456,49.8073,49.7456,49.7842,3100.0
2009-12-02 13:00:00,64.65,64.68,64.6,64.67,3300.0,49.8227,49.8458,49.7842,49.8381,3300.0
2009-12-02 13:30:00,64.62,64.72,64.61,64.71,4300.0,49.7996,49.8766,49.7919,49.8689,4300.0
2009-12-02 14:00:00,64.71,64.75,64.56,64.64,7300.0,49.8689,49.8998,49.7533,49.815,7300.0
2009-12-02 14:30:00,64.65,64.71,64.6,64.66,25600.0,49.8227,49.8689,49.7842,49.8304,25600.0
2009-12-02 15:00:00,64.66,64.69,64.61,64.66,52000.0,49.8304,49.8535,49.7919,49.8304,52000.0
2009-12-02 15:30:00,64.65,64.8,64.61,64.72,22500.0,49.8227,49.9383,49.7919,49.8766,22500.0
2009-12-03 09:30:00,64.91,65.26,64.85,65.04,38400.0,50.0231,50.2928,49.9768,50.1232,38400.0
2009-12-03 10:00:00,65.02,65.02,64.62,64.79,34600.0,50.1078,50.1078,49.7996,49.9306,34600.0
2009-12-03 10:30:00,64.76,64.88,64.59,64.86,14800.0,49.9075,49.9999,49.7764,49.9845,14800.0
2009-12-03 11:00:00,64.89,64.89,64.81,64.88,4800.0,50.0076,50.0076,49.946,49.9999,4800.0
2009-12-03 11:30:00,64.85,64.89,64.73,64.78,7800.0,49.9768,50.0076,49.8843,49.9229,7800.0
2009-12-03 12:00:00,64.76,64.86,64.75,64.79,9400.0,49.9075,49.9845,49.8998,49.9306,9400.0
2009-12-03 12:30:00,64.79,64.84,64.75,64.84,15900.0,49.9306,49.9691,49.8998,49.9691,15900.0
2009-12-03 13:00:00,64.82,64.83,64.73,64.81,10500.0,49.9537,49.9614,49.8843,49.946,10500.0
2009-12-03 13:30:00,64.83,64.88,64.83,64.87,6100.0,49.9614,49.9999,49.9614,49.9922,6100.0
2009-12-03 14:00:00,64.87,64.89,64.75,64.77,10600.0,49.9922,50.0076,49.8998,49.9152,10600.0
2009-12-03 14:30:00,64.77,64.83,64.66,64.68,11200.0,49.9152,49.9614,49.8304,49.8458,11200.0
2009-12-03 15:00:00,64.68,64.75,64.59,64.61,48800.0,49.8458,49.8998,49.7764,49.7919,48800.0
2009-12-03 15:30:00,64.63,64.64,64.12,64.21,34200.0,49.8073,49.815,49.4142,49.4836,34200.0
2009-12-04 09:30:00,65.09,65.4,64.98,65.28,97700.0,50.1618,50.4007,50.077,50.3082,97700.0
2009-12-04 10:00:00,65.31,65.31,65.07,65.15,25100.0,50.3313,50.3313,50.1464,50.208,25100.0
2009-12-04 10:30:00,65.17,65.22,64.96,65.01,23900.0,50.2234,50.262,50.0616,50.1001,23900.0
2009-12-04 11:00:00,64.98,64.98,64.7,64.7,6000.0,50.077,50.077,49.8612,49.8612,6000.0
2009-12-04 11:30:00,64.65,64.69,64.01,64.3,42600.0,49.8227,49.8535,49.3295,49.553,42600.0
2009-12-04 12:00:00,64.3,64.45,64.3,64.31,4400.0,49.553,49.6686,49.553,49.5607,4400.0
2009-12-04 12:30:00,64.49,64.59,64.49,64.55,2800.0,49.6994,49.7764,49.6994,49.7456,2800.0
2009-12-04 13:00:00,64.55,64.64,64.43,64.43,8900.0,49.7456,49.815,49.6531,49.6531,8900.0
2009-12-04 13:30:00,64.4,64.48,64.23,64.24,7300.0,49.63,49.6917,49.499,49.5067,7300.0
2009-12-04 14:00:00,64.26,64.26,64.14,64.15,3600.0,49.5221,49.5221,49.4297,49.4374,3600.0
2009-12-04 14:30:00,64.29,64.47,64.28,64.47,14200.0,49.5453,49.684,49.5375,49.684,14200.0
2009-12-04 15:00:00,64.42,64.68,64.39,64.64,6300.0,49.6454,49.8458,49.6223,49.815,6300.0
2009-12-04 15:30:00,64.66,64.7,64.49,64.64,32700.0,49.8304,49.8612,49.6994,49.815,32700.0
2009-12-07 09:30:00,64.55,64.95,64.55,64.89,29600.0,49.7456,50.0539,49.7456,50.0076,29600.0
2009-12-07 10:00:00,64.88,64.93,64.67,64.86,11200.0,49.9999,50.0385,49.8381,49.9845,11200.0
2009-12-07 10:30:00,64.92,64.92,64.77,64.82,18400.0,50.0308,50.0308,49.9152,49.9537,18400.0
2009-12-07 11:00:00,64.78,64.78,64.71,64.71,1200.0,49.9229,49.9229,49.8689,49.8689,1200.0
2009-12-07 11:30:00,64.78,64.81,64.78,64.8,4400.0,49.9229,49.946,49.9229,49.9383,4400.0
2009-12-07 12:00:00,64.75,64.79,64.71,64.73,6000.0,49.8998,49.9306,49.8689,49.8843,6000.0
2009-12-07 12:30:00,64.75,64.93,64.75,64.88,21800.0,49.8998,50.0385,49.8998,49.9999,21800.0
2009-12-07 13:00:00,64.87,64.94,64.83,64.91,7100.0,49.9922,50.0462,49.9614,50.0231,7100.0
2009-12-07 13:30:00,64.87,64.91,64.77,64.81,26400.0,49.9922,50.0231,49.9152,49.946,26400.0
2009-12-07 14:00:00,64.77,64.82,64.7,64.7,6800.0,49.9152,49.9537,49.8612,49.8612,6800.0
2009-12-07 14:30:00,64.64,64.64,64.37,64.48,17700.0,49.815,49.815,49.6069,49.6917,17700.0
2009-12-07 15:00:00,64.48,64.55,64.41,64.45,11800.0,49.6917,49.7456,49.6377,49.6686,11800.0
2009-12-07 15:30:00,64.58,64.63,64.54,64.56,32600.0,49.7687,49.8073,49.7379,49.7533,32600.0
2009-12-08 09:30:00,64.12,64.12,63.67,63.9,24500.0,49.4142,49.4142,49.0674,49.2447,24500.0
2009-12-08 10:00:00,63.9,64.06,63.9,64.01,14000.0,49.2447,49.368,49.2447,49.3295,14000.0
2009-12-08 10:30:00,64.04,64.05,63.82,63.93,8800.0,49.3526,49.3603,49.183,49.2678,8800.0
2009-12-08 11:00:00,63.95,64.19,63.93,64.13,8000.0,49.2832,49.4682,49.2678,49.4219,8000.0
2009-12-08 11:30:00,64.14,64.29,64.14,64.15,17400.0,49.4297,49.5453,49.4297,49.4374,17400.0
2009-12-08 12:00:00,64.16,64.19,64.02,64.03,31700.0,49.4451,49.4682,49.3372,49.3449,31700.0
2009-12-08 12:30:00,64.05,64.14,64.01,64.14,15200.0,49.3603,49.4297,49.3295,49.4297,15200.0
2009-12-08 13:00:00,64.14,64.19,63.94,63.94,18500.0,49.4297,49.4682,49.2755,49.2755,18500.0
2009-12-08 13:30:00,63.95,64.1,63.95,64.01,22100.0,49.2832,49.3988,49.2832,49.3295,22100.0
2009-12-08 14:00:00,63.99,64.07,63.88,63.94,82700.0,49.3141,49.3757,49.2293,49.2755,82700.0
2009-12-08 14:30:00,63.94,63.98,63.79,63.79,23000.0,49.2755,49.3063,49.1599,49.1599,23000.0
2009-12-08 15:00:00,63.83,63.97,63.8,63.97,85400.0,49.1907,49.2986,49.1676,49.2986,85400.0
2009-12-08 15:30:00,63.93,63.98,63.84,63.9,76900.0,49.2678,49.3063,49.1985,49.2447,76900.0
2009-12-08 16:00:00,63.86,63.86,63.86,63.86,19600.0,49.2139,49.2139,49.2139,49.2139,19600.0
2009-12-09 09:30:00,63.9,63.98,63.53,63.76,54800.0,49.2447,49.3063,48.9596,49.1368,54800.0
2009-12-09 10:00:00,63.8,63.87,63.66,63.74,26900.0,49.1676,49.2216,49.0597,49.1214,26900.0
2009-12-09 10:30:00,63.76,64.06,63.6,64.01,65500.0,49.1368,49.368,49.0135,49.3295,65500.0
2009-12-09 11:00:00,63.98,64.0,63.96,63.96,3400.0,49.3063,49.3218,49.2909,49.2909,3400.0
2009-12-09 11:30:00,63.91,63.93,63.87,63.91,8600.0,49.2524,49.2678,49.2216,49.2524,8600.0
2009-12-09 12:00:00,63.88,63.88,63.71,63.72,7200.0,49.2293,49.2293,49.0983,49.106,7200.0
2009-12-09 12:30:00,63.82,63.82,63.71,63.77,35200.0,49.183,49.183,49.0983,49.1445,35200.0
2009-12-09 13:00:00,63.76,63.77,63.64,63.68,13500.0,49.1368,49.1445,49.0443,49.0752,13500.0
2009-12-09 13:30:00,63.73,63.73,63.58,63.66,17000.0,49.1137,49.1137,48.9981,49.0597,17000.0
2009-12-09 14:00:00,63.63,63.8,63.62,63.73,7300.0,49.0366,49.1676,49.0289,49.1137,7300.0
2009-12-09 14:30:00,63.8,63.94,63.8,63.9,17100.0,49.1676,49.2755,49.1676,49.2447,17100.0
2009-12-09 15:00:00,63.9,64.19,63.9,64.12,28900.0,49.2447,49.4682,49.2447,49.4142,28900.0
2009-12-09 15:30:00,64.1,64.15,64.04,64.13,46600.0,49.3988,49.4374,49.3526,49.4219,46600.0
2009-12-10 09:30:00,64.52,64.71,64.47,64.57,17000.0,49.7225,49.8689,49.684,49.761,17000.0
2009-12-10 10:00:00,64.57,64.59,64.36,64.54,22100.0,49.761,49.7764,49.5992,49.7379,22100.0
2009-12-10 10:30:00,64.55,64.6,64.52,64.54,10300.0,49.7456,49.7842,49.7225,49.7379,10300.0
2009-12-10 11:00:00,64.52,64.65,64.51,64.58,15300.0,49.7225,49.8227,49.7148,49.7687,15300.0
2009-12-10 11:30:00,64.57,64.62,64.55,64.56,8700.0,49.761,49.7996,49.7456,49.7533,8700.0
2009-12-10 12:00:00,64.58,64.64,64.52,64.52,7200.0,49.7687,49.815,49.7225,49.7225,7200.0
2009-12-10 12:30:00,64.51,64.59,64.49,64.59,4600.0,49.7148,49.7764,49.6994,49.7764,4600.0
2009-12-10 13:00:00,64.58,64.58,64.42,64.44,11400.0,49.7687,49.7687,49.6454,49.6608,11400.0
2009-12-10 13:30:00,64.44,64.54,64.44,64.54,12400.0,49.6608,49.7379,49.6608,49.7379,12400.0
2009-12-10 14:00:00,64.52,64.64,64.51,64.62,14600.0,49.7225,49.815,49.7148,49.7996,14600.0
2009-12-10 14:30:00,64.63,64.63,64.54,64.54,15400.0,49.8073,49.8073,49.7379,49.7379,15400.0
2009-12-10 15:00:00,64.55,64.55,64.32,64.35,10600.0,49.7456,49.7456,49.5684,49.5915,10600.0
2009-12-10 15:30:00,64.33,64.48,64.33,64.43,16500.0,49.5761,49.6917,49.5761,49.6531,16500.0
2009-12-11 09:30:00,64.69,64.84,64.55,64.81,59900.0,49.8535,49.9691,49.7456,49.946,59900.0
2009-12-11 10:00:00,64.76,64.78,64.67,64.71,4900.0,49.9075,49.9229,49.8381,49.8689,4900.0
2009-12-11 10:30:00,64.72,64.84,64.71,64.79,22000.0,49.8766,49.9691,49.8689,49.9306,22000.0
2009-12-11 11:00:00,64.79,64.79,64.46,64.51,17700.0,49.9306,49.9306,49.6763,49.7148,17700.0
2009-12-11 11:30:00,64.46,64.53,64.4,64.48,15100.0,49.6763,49.7302,49.63,49.6917,15100.0
2009-12-11 12:00:00,64.51,64.59,64.51,64.59,2600.0,49.7148,49.7764,49.7148,49.7764,2600.0
2009-12-11 12:30:00,64.55,64.69,64.55,64.69,4600.0,49.7456,49.8535,49.7456,49.8535,4600.0
2009-12-11 13:00:00,64.7,64.71,64.64,64.65,66700.0,49.8612,49.8689,49.815,49.8227,66700.0
2009-12-11 13:30:00,64.66,64.71,64.65,64.68,49300.0,49.8304,49.8689,49.8227,49.8458,49300.0
2009-12-11 14:00:00,64.68,64.79,64.67,64.72,11400.0,49.8458,49.9306,49.8381,49.8766,11400.0
2009-12-11 14:30:00,64.72,64.77,64.64,64.69,28000.0,49.8766,49.9152,49.815,49.8535,28000.0
2009-12-11 15:00:00,64.67,64.79,64.65,64.79,9800.0,49.8381,49.9306,49.8227,49.9306,9800.0
2009-12-11 15:30:00,64.8,64.83,64.63,64.73,20600.0,49.9383,49.9614,49.8073,49.8843,20600.0
2009-12-14 09:30:00,65.12,65.21,65.0,65.01,15700.0,50.1849,50.2543,50.0924,50.1001,15700.0
2009-12-14 10:00:00,65.03,65.03,64.89,65.0,17800.0,50.1155,50.1155,50.0076,50.0924,17800.0
2009-12-14 10:30:00,65.01,65.09,64.95,65.04,11800.0,50.1001,50.1618,50.0539,50.1232,11800.0
2009-12-14 11:00:00,65.04,65.15,65.0,65.14,7800.0,50.1232,50.208,50.0924,50.2003,7800.0
2009-12-14 11:30:00,65.14,65.2,65.13,65.14,5800.0,50.2003,50.2465,50.1926,50.2003,5800.0
2009-12-14 12:00:00,65.15,65.2,65.13,65.2,8500.0,50.208,50.2465,50.1926,50.2465,8500.0
2009-12-14 12:30:00,65.2,65.29,65.2,65.24,27700.0,50.2465,50.3159,50.2465,50.2774,27700.0
2009-12-14 13:00:00,65.24,65.24,65.16,65.2,6700.0,50.2774,50.2774,50.2157,50.2465,6700.0
2009-12-14 13:30:00,65.19,65.22,65.1,65.22,5300.0,50.2388,50.262,50.1695,50.262,5300.0
2009-12-14 14:00:00,65.19,65.21,65.16,65.17,2400.0,50.2388,50.2543,50.2157,50.2234,2400.0
2009-12-14 14:30:00,65.17,65.25,65.17,65.2,15800.0,50.2234,50.2851,50.2234,50.2465,15800.0
2009-12-14 15:00:00,65.18,65.25,65.18,65.21,29000.0,50.2311,50.2851,50.2311,50.2543,29000.0
2009-12-14 15:30:00,65.21,65.31,65.21,65.31,18600.0,50.2543,50.3313,50.2543,50.3313,18600.0
2009-12-15 09:30:00,65.0,65.07,64.98,64.98,17300.0,50.0924,50.1464,50.077,50.077,17300.0
2009-12-15 10:00:00,64.96,65.18,64.96,65.14,37800.0,50.0616,50.2311,50.0616,50.2003,37800.0
2009-12-15 10:30:00,65.16,65.33,65.16,65.28,20500.0,50.2157,50.3467,50.2157,50.3082,20500.0
2009-12-15 11:00:00,65.28,65.28,65.21,65.24,7700.0,50.3082,50.3082,50.2543,50.2774,7700.0
2009-12-15 11:30:00,65.21,65.25,65.19,65.22,11100.0,50.2543,50.2851,50.2388,50.262,11100.0
2009-12-15 12:00:00,65.22,65.25,65.19,65.19,6000.0,50.262,50.2851,50.2388,50.2388,6000.0
2009-12-15 12:30:00,65.19,65.19,65.13,65.14,7100.0,50.2388,50.2388,50.1926,50.2003,7100.0
2009-12-15 13:00:00,65.14,65.18,65.06,65.07,17500.0,50.2003,50.2311,50.1387,50.1464,17500.0
2009-12-15 13:30:00,65.09,65.16,65.04,65.13,12100.0,50.1618,50.2157,50.1232,50.1926,12100.0
2009-12-15 14:00:00,65.12,65.16,65.11,65.13,8000.0,50.1849,50.2157,50.1772,50.1926,8000.0
2009-12-15 14:30:00,65.12,65.17,65.09,65.09,14100.0,50.1849,50.2234,50.1618,50.1618,14100.0
2009-12-15 15:00:00,65.11,65.14,64.99,65.01,16600.0,50.1772,50.2003,50.0847,50.1001,16600.0
2009-12-15 15:30:00,64.98,64.99,64.83,64.99,53700.0,50.077,50.0847,49.9614,50.0847,53700.0
2009-12-15 16:00:00,64.99,64.99,64.99,64.99,0.0,50.0847,50.0847,50.0847,50.0847,0.0
2009-12-16 09:30:00,65.3,65.45,65.25,65.39,28200.0,50.3236,50.4392,50.2851,50.393,28200.0
2009-12-16 10:00:00,65.38,65.45,65.25,65.27,19100.0,50.3853,50.4392,50.2851,50.3005,19100.0
2009-12-16 10:30:00,65.29,65.43,65.29,65.39,17700.0,50.3159,50.4238,50.3159,50.393,17700.0
2009-12-16 11:00:00,65.41,65.46,65.36,65.45,85600.0,50.4084,50.4469,50.3698,50.4392,85600.0
2009-12-16 11:30:00,65.43,65.46,65.38,65.38,35400.0,50.4238,50.4469,50.3853,50.3853,35400.0
2009-12-16 12:00:00,65.38,65.4,65.35,65.39,64000.0,50.3853,50.4007,50.3621,50.393,64000.0
2009-12-16 12:30:00,65.39,65.39,65.32,65.32,57100.0,50.393,50.393,50.339,50.339,57100.0
2009-12-16 13:00:00,65.32,65.36,65.32,65.36,142100.0,50.339,50.3698,50.339,50.3698,142100.0
2009-12-16 13:30:00,65.36,65.37,65.32,65.32,8600.0,50.3698,50.3776,50.339,50.339,8600.0
2009-12-16 14:00:00,65.31,65.41,65.2,65.33,48000.0,50.3313,50.4084,50.2465,50.3467,48000.0
2009-12-16 14:30:00,65.32,65.34,65.13,65.16,28200.0,50.339,50.3544,50.1926,50.2157,28200.0
2009-12-16 15:00:00,65.16,65.24,65.0,65.01,31600.0,50.2157,50.2774,50.0924,50.1001,31600.0
2009-12-16 15:30:00,65.02,65.17,65.0,65.15,126800.0,50.1078,50.2234,50.0924,50.208,126800.0
2009-12-17 09:30:00,64.66,64.81,64.45,64.49,40300.0,49.8304,49.946,49.6686,49.6994,40300.0
2009-12-17 10:00:00,64.5,64.61,64.43,64.55,31700.0,49.7071,49.7919,49.6531,49.7456,31700.0
2009-12-17 10:30:00,64.57,64.73,64.54,64.72,19600.0,49.761,49.8843,49.7379,49.8766,19600.0
2009-12-17 11:00:00,64.72,64.76,64.64,64.65,16200.0,49.8766,49.9075,49.815,49.8227,16200.0
2009-12-17 11:30:00,64.65,64.65,64.47,64.5,11200.0,49.8227,49.8227,49.684,49.7071,11200.0
2009-12-17 12:00:00,64.5,64.53,64.46,64.48,8000.0,49.7071,49.7302,49.6763,49.6917,8000.0
2009-12-17 12:30:00,64.47,64.49,64.3,64.37,25100.0,49.684,49.6994,49.553,49.6069,25100.0
2009-12-17 13:00:00,64.38,64.47,64.38,64.46,22400.0,49.6146,49.684,49.6146,49.6763,22400.0
2009-12-17 13:30:00,64.46,64.5,64.39,64.5,19600.0,49.6763,49.7071,49.6223,49.7071,19600.0
2009-12-17 14:00:00,64.48,64.54,64.47,64.51,18000.0,49.6917,49.7379,49.684,49.7148,18000.0
2009-12-17 14:30:00,64.51,64.62,64.49,64.54,10700.0,49.7148,49.7996,49.6994,49.7379,10700.0
2009-12-17 15:00:00,64.52,64.57,64.45,64.46,30900.0,49.7225,49.761,49.6686,49.6763,30900.0
2009-12-17 15:30:00,64.45,64.57,64.39,64.41,51300.0,49.6686,49.761,49.6223,49.6377,51300.0
2009-12-18 09:30:00,64.79,64.81,64.6,64.66,87200.0,49.9306,49.946,49.7842,49.8304,87200.0
2009-12-18 10:00:00,64.69,64.71,64.54,64.58,86500.0,49.8535,49.8689,49.7379,49.7687,86500.0
2009-12-18 10:30:00,64.57,64.57,64.39,64.45,62400.0,49.761,49.761,49.6223,49.6686,62400.0
2009-12-18 11:00:00,64.46,64.48,64.2,64.3,58900.0,49.6763,49.6917,49.4759,49.553,58900.0
2009-12-18 11:30:00,64.31,64.32,64.21,64.31,46300.0,49.5607,49.5684,49.4836,49.5607,46300.0
2009-12-18 12:00:00,64.28,64.48,64.27,64.47,43500.0,49.5375,49.6917,49.5298,49.684,43500.0
2009-12-18 12:30:00,64.45,64.56,64.44,64.54,38800.0,49.6686,49.7533,49.6608,49.7379,38800.0
2009-12-18 13:00:00,64.55,64.67,64.52,64.66,25200.0,49.7456,49.8381,49.7225,49.8304,25200.0
2009-12-18 13:30:00,64.65,64.66,64.56,64.59,57200.0,49.8227,49.8304,49.7533,49.7764,57200.0
2009-12-18 14:00:00,64.62,64.67,64.58,64.6,725100.0,49.7996,49.8381,49.7687,49.7842,725100.0
2009-12-18 14:30:00,64.61,64.66,64.56,64.64,34000.0,49.7919,49.8304,49.7533,49.815,34000.0
2009-12-18 15:00:00,64.67,64.68,64.58,64.59,46300.0,49.8381,49.8458,49.7687,49.7764,46300.0
2009-12-18 15:30:00,64.56,64.85,64.52,64.84,146000.0,49.7533,49.9768,49.7225,49.9691,146000.0
2009-12-21 09:30:00,65.14,65.46,65.13,65.4,71000.0,50.2003,50.4469,50.1926,50.4007,71000.0
2009-12-21 10:00:00,65.41,65.64,65.39,65.56,182000.0,50.4084,50.5856,50.393,50.524,182000.0
2009-12-21 10:30:00,65.54,65.59,65.46,65.49,72700.0,50.5086,50.5471,50.4469,50.47,72700.0
2009-12-21 11:00:00,65.48,65.58,65.48,65.51,29100.0,50.4623,50.5394,50.4623,50.4854,29100.0
2009-12-21 11:30:00,65.5,65.59,65.5,65.56,27300.0,50.4777,50.5471,50.4777,50.524,27300.0
2009-12-21 12:00:00,65.55,65.68,65.55,65.6,40700.0,50.5163,50.6165,50.5163,50.5548,40700.0
2009-12-21 12:30:00,65.59,65.6,65.51,65.56,13500.0,50.5471,50.5548,50.4854,50.524,13500.0
2009-12-21 13:00:00,65.55,65.56,65.47,65.52,9000.0,50.5163,50.524,50.4546,50.4932,9000.0
2009-12-21 13:30:00,65.52,65.53,65.47,65.52,11400.0,50.4932,50.5009,50.4546,50.4932,11400.0
2009-12-21 14:00:00,65.52,65.59,65.5,65.55,14000.0,50.4932,50.5471,50.4777,50.5163,14000.0
2009-12-21 14:30:00,65.54,65.55,65.52,65.53,18100.0,50.5086,50.5163,50.4932,50.5009,18100.0
2009-12-21 15:00:00,65.51,65.52,65.38,65.43,11100.0,50.4854,50.4932,50.3853,50.4238,11100.0
2009-12-21 15:30:00,65.45,65.52,65.42,65.49,44400.0,50.4392,50.4932,50.4161,50.47,44400.0
2009-12-22 09:30:00,65.65,65.8,65.58,65.67,89300.0,50.5933,50.7089,50.5394,50.6088,89300.0
2009-12-22 10:00:00,65.7,65.88,65.67,65.82,182200.0,50.6319,50.7706,50.6088,50.7243,182200.0
2009-12-22 10:30:00,65.82,65.82,65.64,65.67,81100.0,50.7243,50.7243,50.5856,50.6088,81100.0
2009-12-22 11:00:00,65.66,65.69,65.58,65.63,37400.0,50.601,50.6242,50.5394,50.5779,37400.0
2009-12-22 11:30:00,65.62,65.66,65.57,65.64,6000.0,50.5702,50.601,50.5317,50.5856,6000.0
2009-12-22 12:00:00,65.65,65.68,65.65,65.68,3500.0,50.5933,50.6165,50.5933,50.6165,3500.0
2009-12-22 12:30:00,65.7,65.76,65.69,65.75,5100.0,50.6319,50.6781,50.6242,50.6704,5100.0
2009-12-22 13:00:00,65.75,65.81,65.74,65.78,24300.0,50.6704,50.7166,50.6627,50.6935,24300.0
2009-12-22 13:30:00,65.77,65.83,65.76,65.82,27700.0,50.6858,50.7321,50.6781,50.7243,27700.0
2009-12-22 14:00:00,65.82,65.82,65.76,65.77,10200.0,50.7243,50.7243,50.6781,50.6858,10200.0
2009-12-22 14:30:00,65.78,65.8,65.75,65.78,4700.0,50.6935,50.7089,50.6704,50.6935,4700.0
2009-12-22 15:00:00,65.75,65.76,65.7,65.72,15300.0,50.6704,50.6781,50.6319,50.6473,15300.0
2009-12-22 15:30:00,65.74,65.79,65.7,65.78,41600.0,50.6627,50.7012,50.6319,50.6935,41600.0
2009-12-22 16:00:00,65.79,65.79,65.79,65.79,1000.0,50.7012,50.7012,50.7012,50.7012,1000.0
2009-12-23 09:30:00,65.63,65.69,65.54,65.59,30200.0,50.8442,50.8907,50.7745,50.8132,30200.0
2009-12-23 10:00:00,65.56,65.56,65.33,65.35,47600.0,50.79,50.79,50.6118,50.6273,47600.0
2009-12-23 10:30:00,65.37,65.47,65.37,65.46,25900.0,50.6428,50.7202,50.6428,50.7125,25900.0
2009-12-23 11:00:00,65.45,65.55,65.45,65.54,18700.0,50.7047,50.7822,50.7047,50.7745,18700.0
2009-12-23 11:30:00,65.54,65.61,65.53,65.59,38600.0,50.7745,50.8287,50.7667,50.8132,38600.0
2009-12-23 12:00:00,65.6,65.6,65.54,65.59,72800.0,50.821,50.821,50.7745,50.8132,72800.0
2009-12-23 12:30:00,65.58,65.67,65.58,65.64,29800.0,50.8055,50.8752,50.8055,50.8519,29800.0
2009-12-23 13:00:00,65.63,65.68,65.59,65.65,35300.0,50.8442,50.8829,50.8132,50.8597,35300.0
2009-12-23 13:30:00,65.65,65.73,65.6,65.69,32800.0,50.8597,50.9217,50.821,50.8907,32800.0
2009-12-23 14:00:00,65.7,65.72,65.66,65.66,33800.0,50.8984,50.9139,50.8674,50.8674,33800.0
2009-12-23 14:30:00,65.66,65.73,65.65,65.69,103300.0,50.8674,50.9217,50.8597,50.8907,103300.0
2009-12-23 15:00:00,65.69,65.71,65.63,65.63,39700.0,50.8907,50.9062,50.8442,50.8442,39700.0
2009-12-23 15:30:00,65.63,65.72,65.61,65.69,57800.0,50.8442,50.9139,50.8287,50.8907,57800.0
2009-12-24 09:30:00,65.83,65.93,65.76,65.9,55600.0,50.9991,51.0766,50.9449,51.0534,55600.0
2009-12-24 10:00:00,65.91,66.02,65.9,65.99,42600.0,51.0611,51.1463,51.0534,51.1231,42600.0
2009-12-24 10:30:00,65.97,65.97,65.87,65.92,35400.0,51.1076,51.1076,51.0301,51.0689,35400.0
2009-12-24 11:00:00,65.92,65.92,65.88,65.9,10100.0,51.0689,51.0689,51.0379,51.0534,10100.0
2009-12-24 11:30:00,65.92,65.95,65.91,65.94,4900.0,51.0689,51.0921,51.0611,51.0844,4900.0
2009-12-24 12:00:00,65.94,65.96,65.92,65.92,12000.0,51.0844,51.0999,51.0689,51.0689,12000.0
2009-12-24 12:30:00,65.93,65.99,65.93,65.98,25200.0,51.0766,51.1231,51.0766,51.1153,25200.0
2009-12-28 09:30:00,66.21,66.27,66.16,66.18,38400.0,51.2935,51.34,51.2548,51.2703,38400.0
2009-12-28 10:00:00,66.17,66.19,66.04,66.08,8100.0,51.2625,51.278,51.1618,51.1928,8100.0
2009-12-28 10:30:00,66.09,66.09,66.03,66.06,4200.0,51.2006,51.2006,51.1541,51.1773,4200.0
2009-12-28 11:00:00,66.05,66.09,66.05,66.07,10300.0,51.1696,51.2006,51.1696,51.1851,10300.0
2009-12-28 11:30:00,66.08,66.11,66.05,66.07,4600.0,51.1928,51.2161,51.1696,51.1851,4600.0
2009-12-28 12:00:00,66.06,66.07,66.03,66.04,10200.0,51.1773,51.1851,51.1541,51.1618,10200.0
2009-12-28 12:30:00,66.03,66.06,66.01,66.06,6600.0,51.1541,51.1773,51.1386,51.1773,6600.0
2009-12-28 13:00:00,66.06,66.07,66.04,66.07,2400.0,51.1773,51.1851,51.1618,51.1851,2400.0
2009-12-28 13:30:00,66.07,66.07,65.98,65.99,76000.0,51.1851,51.1851,51.1153,51.1231,76000.0
2009-12-28 14:00:00,66.0,66.0,65.82,65.85,16900.0,51.1308,51.1308,50.9914,51.0146,16900.0
2009-12-28 14:30:00,65.85,65.93,65.82,65.9,10500.0,51.0146,51.0766,50.9914,51.0534,10500.0
2009-12-28 15:00:00,65.9,65.96,65.84,65.86,33000.0,51.0534,51.0999,51.0069,51.0224,33000.0
2009-12-28 15:30:00,65.88,66.06,65.87,66.04,144900.0,51.0379,51.1773,51.0301,51.1618,144900.0
2009-12-29 09:30:00,66.25,66.25,66.09,66.12,43400.0,51.3245,51.3245,51.2006,51.2238,43400.0
2009-12-29 10:00:00,66.14,66.2,66.07,66.2,13800.0,51.2393,51.2858,51.1851,51.2858,13800.0
2009-12-29 10:30:00,66.21,66.21,66.11,66.11,10100.0,51.2935,51.2935,51.2161,51.2161,10100.0
2009-12-29 11:00:00,66.13,66.13,65.99,65.99,13100.0,51.2316,51.2316,51.1231,51.1231,13100.0
2009-12-29 11:30:00,65.99,66.06,65.99,66.03,27400.0,51.1231,51.1773,51.1231,51.1541,27400.0
2009-12-29 12:00:00,66.04,66.05,65.97,65.98,19300.0,51.1618,51.1696,51.1076,51.1153,19300.0
2009-12-29 12:30:00,65.97,66.07,65.97,66.04,40900.0,51.1076,51.1851,51.1076,51.1618,40900.0
2009-12-29 13:00:00,66.02,66.04,66.0,66.04,21200.0,51.1463,51.1618,51.1308,51.1618,21200.0
2009-12-29 13:30:00,66.02,66.1,66.0,66.08,15100.0,51.1463,51.2083,51.1308,51.1928,15100.0
2009-12-29 14:00:00,66.08,66.08,66.04,66.05,13400.0,51.1928,51.1928,51.1618,51.1696,13400.0
2009-12-29 14:30:00,66.06,66.09,66.02,66.04,150200.0,51.1773,51.2006,51.1463,51.1618,150200.0
2009-12-29 15:00:00,66.04,66.14,66.04,66.12,25100.0,51.1618,51.2393,51.1618,51.2238,25100.0
2009-12-29 15:30:00,66.12,66.12,65.97,65.97,15700.0,51.2238,51.2238,51.1076,51.1076,15700.0
2009-12-29 16:00:00,65.97,65.97,65.97,65.97,0.0,51.1076,51.1076,51.1076,51.1076,0.0
2009-12-30 09:30:00,65.71,66.01,65.71,65.95,55300.0,50.9062,51.1386,50.9062,51.0921,55300.0
2009-12-30 10:00:00,65.93,66.0,65.88,65.91,10600.0,51.0766,51.1308,51.0379,51.0611,10600.0
2009-12-30 10:30:00,65.92,65.92,65.75,65.8,18500.0,51.0689,51.0689,50.9372,50.9759,18500.0
2009-12-30 11:00:00,65.81,65.86,65.76,65.76,17600.0,50.9836,51.0224,50.9449,50.9449,17600.0
2009-12-30 11:30:00,65.75,65.9,65.74,65.9,547100.0,50.9372,51.0534,50.9294,51.0534,547100.0
2009-12-30 12:00:00,65.9,65.96,65.9,65.93,56800.0,51.0534,51.0999,51.0534,51.0766,56800.0
2009-12-30 12:30:00,65.92,65.92,65.81,65.84,47100.0,51.0689,51.0689,50.9836,51.0069,47100.0
2009-12-30 13:00:00,65.85,65.9,65.77,65.77,29600.0,51.0146,51.0534,50.9527,50.9527,29600.0
2009-12-30 13:30:00,65.77,65.81,65.75,65.79,35900.0,50.9527,50.9836,50.9372,50.9681,35900.0
2009-12-30 14:00:00,65.81,65.84,65.8,65.8,15700.0,50.9836,51.0069,50.9759,50.9759,15700.0
2009-12-30 14:30:00,65.81,65.9,65.81,65.9,5900.0,50.9836,51.0534,50.9836,51.0534,5900.0
2009-12-30 15:00:00,65.88,65.88,65.81,65.83,28500.0,51.0379,51.0379,50.9836,50.9991,28500.0
2009-12-30 15:30:00,65.83,66.0,65.83,65.95,105600.0,50.9991,51.1308,50.9991,51.0921,105600.0
2009-12-31 09:30:00,66.09,66.09,65.99,66.01,86000.0,51.2006,51.2006,51.1231,51.1386,86000.0
2009-12-31 10:00:00,66.01,66.01,65.89,65.91,54800.0,51.1386,51.1386,51.0456,51.0611,54800.0
2009-12-31 10:30:00,65.87,65.89,65.83,65.87,6800.0,51.0301,51.0456,50.9991,51.0301,6800.0
2009-12-31 11:00:00,65.85,65.85,65.72,65.75,45100.0,51.0146,51.0146,50.9139,50.9372,45100.0
2009-12-31 11:30:00,65.74,65.82,65.72,65.77,22300.0,50.9294,50.9914,50.9139,50.9527,22300.0
2009-12-31 12:00:00,65.76,65.79,65.75,65.77,27700.0,50.9449,50.9681,50.9372,50.9527,27700.0
2009-12-31 12:30:00,65.78,65.81,65.75,65.79,21200.0,50.9604,50.9836,50.9372,50.9681,21200.0
2009-12-31 13:00:00,65.78,65.78,65.72,65.76,16000.0,50.9604,50.9604,50.9139,50.9449,16000.0
2009-12-31 13:30:00,65.76,65.81,65.75,65.78,183100.0,50.9449,50.9836,50.9372,50.9604,183100.0
2009-12-31 14:00:00,65.78,65.78,65.73,65.74,35900.0,50.9604,50.9604,50.9217,50.9294,35900.0
2009-12-31 14:30:00,65.73,65.78,65.73,65.77,11200.0,50.9217,50.9604,50.9217,50.9527,11200.0
2009-12-31 15:00:00,65.79,65.82,65.75,65.76,28400.0,50.9681,50.9914,50.9372,50.9449,28400.0
2009-12-31 15:30:00,65.78,65.78,65.28,65.28,141300.0,50.9604,50.9604,50.573,50.573,141300.0
2010-01-04 09:30:00,65.82,66.17,65.8,66.11,111900.0,50.9914,51.2625,50.9759,51.2161,111900.0
2010-01-04 10:00:00,66.13,66.25,66.06,66.25,40500.0,51.2316,51.3245,51.1773,51.3245,40500.0
2010-01-04 10:30:00,66.26,66.36,66.25,66.31,134900.0,51.3323,51.4097,51.3245,51.371,134900.0
2010-01-04 11:00:00,66.3,66.38,66.29,66.34,15200.0,51.3633,51.4252,51.3555,51.3942,15200.0
2010-01-04 11:30:00,66.36,66.43,66.36,66.39,14700.0,51.4097,51.464,51.4097,51.433,14700.0
2010-01-04 12:00:00,66.4,66.4,66.38,66.39,15200.0,51.4407,51.4407,51.4252,51.433,15200.0
2010-01-04 12:30:00,66.4,66.42,66.38,66.38,44200.0,51.4407,51.4562,51.4252,51.4252,44200.0
2010-01-04 13:00:00,66.38,66.43,66.37,66.42,34100.0,51.4252,51.464,51.4175,51.4562,34100.0
2010-01-04 13:30:00,66.41,66.42,66.3,66.3,44100.0,51.4485,51.4562,51.3633,51.3633,44100.0
2010-01-04 14:00:00,66.31,66.33,66.29,66.3,28900.0,51.371,51.3865,51.3555,51.3633,28900.0
2010-01-04 14:30:00,66.31,66.41,66.31,66.34,19000.0,51.371,51.4485,51.371,51.3942,19000.0
2010-01-04 15:00:00,66.32,66.39,66.31,66.33,44500.0,51.3787,51.433,51.371,51.3865,44500.0
2010-01-04 15:30:00,66.33,66.39,66.29,66.38,71900.0,51.3865,51.433,51.3555,51.4252,71900.0
2010-01-05 09:30:00,66.39,66.43,66.21,66.21,43900.0,51.433,51.464,51.2935,51.2935,43900.0
2010-01-05 10:00:00,66.15,66.54,66.12,66.51,38900.0,51.247,51.5492,51.2238,51.5259,38900.0
2010-01-05 10:30:00,66.51,66.58,66.5,66.54,19300.0,51.5259,51.5802,51.5182,51.5492,19300.0
2010-01-05 11:00:00,66.54,66.57,66.42,66.42,12600.0,51.5492,51.5724,51.4562,51.4562,12600.0
2010-01-05 11:30:00,66.4,66.43,66.35,66.42,31800.0,51.4407,51.464,51.402,51.4562,31800.0
2010-01-05 12:00:00,66.43,66.5,66.43,66.45,4500.0,51.464,51.5182,51.464,51.4795,4500.0
2010-01-05 12:30:00,66.43,66.45,66.4,66.4,10200.0,51.464,51.4795,51.4407,51.4407,10200.0
2010-01-05 13:00:00,66.43,66.45,66.31,66.33,8800.0,51.464,51.4795,51.371,51.3865,8800.0
2010-01-05 13:30:00,66.32,66.42,66.32,66.37,46600.0,51.3787,51.4562,51.3787,51.4175,46600.0
2010-01-05 14:00:00,66.37,66.39,66.23,66.31,16000.0,51.4175,51.433,51.309,51.371,16000.0
2010-01-05 14:30:00,66.33,66.43,66.33,66.4,8400.0,51.3865,51.464,51.3865,51.4407,8400.0
2010-01-05 15:00:00,66.43,66.49,66.41,66.49,19500.0,51.464,51.5104,51.4485,51.5104,19500.0
2010-01-05 15:30:00,66.49,66.59,66.47,66.55,77300.0,51.5104,51.5879,51.495,51.5569,77300.0
2010-01-05 16:00:00,66.57,66.57,66.57,66.57,200.0,51.5724,51.5724,51.5724,51.5724,200.0
2010-01-06 09:30:00,66.55,66.65,66.47,66.54,78200.0,51.5569,51.6344,51.495,51.5492,78200.0
2010-01-06 10:00:00,66.54,66.69,66.52,66.65,49400.0,51.5492,51.6654,51.5337,51.6344,49400.0
2010-01-06 10:30:00,66.63,66.65,66.55,66.65,19700.0,51.6189,51.6344,51.5569,51.6344,19700.0
2010-01-06 11:00:00,66.68,66.72,66.65,66.67,16100.0,51.6576,51.6886,51.6344,51.6499,16100.0
2010-01-06 11:30:00,66.68,66.74,66.63,66.65,49400.0,51.6576,51.7041,51.6189,51.6344,49400.0
2010-01-06 12:00:00,66.65,66.67,66.55,66.55,31400.0,51.6344,51.6499,51.5569,51.5569,31400.0
2010-01-06 12:30:00,66.54,66.65,66.54,66.65,13000.0,51.5492,51.6344,51.5492,51.6344,13000.0
2010-01-06 13:00:00,66.65,66.68,66.64,66.68,13800.0,51.6344,51.6576,51.6267,51.6576,13800.0
2010-01-06 13:30:00,66.67,66.67,66.54,66.59,45000.0,51.6499,51.6499,51.5492,51.5879,45000.0
2010-01-06 14:00:00,66.6,66.7,66.6,66.69,42000.0,51.5957,51.6731,51.5957,51.6654,42000.0
2010-01-06 14:30:00,66.69,66.79,66.69,66.75,24300.0,51.6654,51.7429,51.6654,51.7119,24300.0
2010-01-06 15:00:00,66.75,66.76,66.64,66.68,39700.0,51.7119,51.7196,51.6267,51.6576,39700.0
2010-01-06 15:30:00,66.68,66.73,66.58,66.68,41100.0,51.6576,51.6964,51.5802,51.6576,41100.0
2010-01-07 09:30:00,66.55,66.64,66.31,66.31,27400.0,51.5569,51.6267,51.371,51.371,27400.0
2010-01-07 10:00:00,66.33,66.49,66.33,66.46,10000.0,51.3865,51.5104,51.3865,51.4872,10000.0
2010-01-07 10:30:00,66.47,66.76,66.46,66.7,26100.0,51.495,51.7196,51.4872,51.6731,26100.0
2010-01-07 11:00:00,66.69,66.77,66.68,66.68,110500.0,51.6654,51.7274,51.6576,51.6576,110500.0
2010-01-07 11:30:00,66.71,66.71,66.62,66.68,17100.0,51.6809,51.6809,51.6112,51.6576,17100.0
2010-01-07 12:00:00,66.67,66.79,66.65,66.75,18300.0,51.6499,51.7429,51.6344,51.7119,18300.0
2010-01-07 12:30:00,66.74,66.83,66.71,66.75,42600.0,51.7041,51.7738,51.6809,51.7119,42600.0
2010-01-07 13:00:00,66.72,66.76,66.68,66.76,5800.0,51.6886,51.7196,51.6576,51.7196,5800.0
2010-01-07 13:30:00,66.78,66.79,66.74,66.76,11500.0,51.7351,51.7429,51.7041,51.7196,11500.0
2010-01-07 14:00:00,66.76,66.82,66.75,66.81,14800.0,51.7196,51.7661,51.7119,51.7584,14800.0
2010-01-07 14:30:00,66.83,66.98,66.81,66.92,60900.0,51.7738,51.8901,51.7584,51.8436,60900.0
2010-01-07 15:00:00,66.91,66.94,66.74,66.9,44400.0,51.8358,51.8591,51.7041,51.8281,44400.0
2010-01-07 15:30:00,66.91,66.97,66.9,66.91,127700.0,51.8358,51.8823,51.8281,51.8358,127700.0
2010-01-08 09:30:00,66.69,66.87,66.61,66.85,81400.0,51.6654,51.8048,51.6034,51.7893,81400.0
2010-01-08 10:00:00,66.85,66.92,66.81,66.9,46400.0,51.7893,51.8436,51.7584,51.8281,46400.0
2010-01-08 10:30:00,66.89,66.9,66.79,66.88,62800.0,51.8203,51.8281,51.7429,51.8126,62800.0
2010-01-08 11:00:00,66.9,66.94,66.84,66.9,16900.0,51.8281,51.8591,51.7816,51.8281,16900.0
2010-01-08 11:30:00,66.9,66.91,66.81,66.88,16500.0,51.8281,51.8358,51.7584,51.8126,16500.0
2010-01-08 12:00:00,66.91,66.91,66.85,66.87,7200.0,51.8358,51.8358,51.7893,51.8048,7200.0
2010-01-08 12:30:00,66.9,66.93,66.85,66.85,12800.0,51.8281,51.8513,51.7893,51.7893,12800.0
2010-01-08 13:00:00,66.87,66.94,66.85,66.93,6600.0,51.8048,51.8591,51.7893,51.8513,6600.0
2010-01-08 13:30:00,66.93,67.0,66.87,66.87,14900.0,51.8513,51.9055,51.8048,51.8048,14900.0
2010-01-08 14:00:00,66.87,66.91,66.86,66.9,8600.0,51.8048,51.8358,51.7971,51.8281,8600.0
2010-01-08 14:30:00,66.9,66.92,66.86,66.88,88300.0,51.8281,51.8436,51.7971,51.8126,88300.0
2010-01-08 15:00:00,66.87,66.96,66.87,66.95,8600.0,51.8048,51.8746,51.8048,51.8668,8600.0
2010-01-08 15:30:00,66.94,67.18,66.92,67.13,48600.0,51.8591,52.045,51.8436,52.0063,48600.0
2010-01-11 09:30:00,67.5,67.51,67.18,67.18,48700.0,52.2929,52.3007,52.045,52.045,48700.0
2010-01-11 10:00:00,67.2,67.24,67.01,67.15,34300.0,52.0605,52.0915,51.9133,52.0218,34300.0
2010-01-11 10:30:00,67.17,67.2,67.11,67.18,14900.0,52.0372,52.0605,51.9908,52.045,14900.0
2010-01-11 11:00:00,67.18,67.18,66.97,67.02,19200.0,52.045,52.045,51.8823,51.921,19200.0
2010-01-11 11:30:00,67.03,67.14,67.03,67.14,8900.0,51.9288,52.014,51.9288,52.014,8900.0
2010-01-11 12:00:00,67.15,67.16,67.1,67.1,11000.0,52.0218,52.0295,51.983,51.983,11000.0
2010-01-11 12:30:00,67.12,67.12,66.96,67.01,12400.0,51.9985,51.9985,51.8746,51.9133,12400.0
2010-01-11 13:00:00,67.01,67.06,67.01,67.03,5400.0,51.9133,51.952,51.9133,51.9288,5400.0
2010-01-11 13:30:00,67.05,67.12,67.03,67.12,26600.0,51.9443,51.9985,51.9288,51.9985,26600.0
2010-01-11 14:00:00,67.09,67.15,67.05,67.1,20100.0,51.9753,52.0218,51.9443,51.983,20100.0
2010-01-11 14:30:00,67.07,67.14,67.06,67.12,25100.0,51.9598,52.014,51.952,51.9985,25100.0
2010-01-11 15:00:00,67.13,67.27,67.13,67.26,40700.0,52.0063,52.1147,52.0063,52.107,40700.0
2010-01-11 15:30:00,67.28,67.31,67.21,67.21,29900.0,52.1225,52.1457,52.0682,52.0682,29900.0
2010-01-12 09:30:00,66.76,66.87,66.62,66.84,38900.0,51.7196,51.8048,51.6112,51.7816,38900.0
2010-01-12 10:00:00,66.87,66.91,66.76,66.87,14900.0,51.8048,51.8358,51.7196,51.8048,14900.0
2010-01-12 10:30:00,66.88,66.89,66.82,66.88,4900.0,51.8126,51.8203,51.7661,51.8126,4900.0
2010-01-12 11:00:00,66.86,66.86,66.79,66.83,8900.0,51.7971,51.7971,51.7429,51.7738,8900.0
2010-01-12 11:30:00,66.86,66.87,66.71,66.72,9800.0,51.7971,51.8048,51.6809,51.6886,9800.0
2010-01-12 12:00:00,66.72,66.72,66.44,66.48,115200.0,51.6886,51.6886,51.4717,51.5027,115200.0
2010-01-12 12:30:00,66.47,66.5,66.35,66.37,22500.0,51.495,51.5182,51.402,51.4175,22500.0
2010-01-12 13:00:00,66.38,66.43,66.3,66.35,19500.0,51.4252,51.464,51.3633,51.402,19500.0
2010-01-12 13:30:00,66.37,66.48,66.37,66.48,35100.0,51.4175,51.5027,51.4175,51.5027,35100.0
2010-01-12 14:00:00,66.48,66.48,66.42,66.46,16200.0,51.5027,51.5027,51.4562,51.4872,16200.0
2010-01-12 14:30:00,66.46,66.57,66.37,66.57,23500.0,51.4872,51.5724,51.4175,51.5724,23500.0
2010-01-12 15:00:00,66.55,66.55,66.44,66.51,70900.0,51.5569,51.5569,51.4717,51.5259,70900.0
2010-01-12 15:30:00,66.51,66.58,66.36,66.58,56200.0,51.5259,51.5802,51.4097,51.5802,56200.0
2010-01-12 16:00:00,66.58,66.58,66.58,66.58,0.0,51.5802,51.5802,51.5802,51.5802,0.0
2010-01-13 09:30:00,66.71,66.83,66.64,66.66,40200.0,51.6809,51.7738,51.6267,51.6421,40200.0
2010-01-13 10:00:00,66.68,66.68,66.4,66.43,20000.0,51.6576,51.6576,51.4407,51.464,20000.0
2010-01-13 10:30:00,66.43,66.57,66.37,66.56,42500.0,51.464,51.5724,51.4175,51.5647,42500.0
2010-01-13 11:00:00,66.58,66.76,66.53,66.7,35200.0,51.5802,51.7196,51.5414,51.6731,35200.0
2010-01-13 11:30:00,66.74,66.81,66.73,66.8,7100.0,51.7041,51.7584,51.6964,51.7506,7100.0
2010-01-13 12:00:00,66.79,66.97,66.79,66.96,12300.0,51.7429,51.8823,51.7429,51.8746,12300.0
2010-01-13 12:30:00,66.95,67.06,66.94,67.01,13400.0,51.8668,51.952,51.8591,51.9133,13400.0
2010-01-13 13:00:00,66.96,67.02,66.93,67.0,7700.0,51.8746,51.921,51.8513,51.9055,7700.0
2010-01-13 13:30:00,67.0,67.04,66.94,66.94,158700.0,51.9055,51.9365,51.8591,51.8591,158700.0
2010-01-13 14:00:00,66.96,67.05,66.95,67.01,17500.0,51.8746,51.9443,51.8668,51.9133,17500.0
2010-01-13 14:30:00,67.0,67.16,67.0,67.15,15700.0,51.9055,52.0295,51.9055,52.0218,15700.0
2010-01-13 15:00:00,67.17,67.24,67.11,67.22,11500.0,52.0372,52.0915,51.9908,52.076,11500.0
2010-01-13 15:30:00,67.22,67.32,67.15,67.16,36400.0,52.076,52.1535,52.0218,52.0295,36400.0
2010-01-14 09:30:00,67.12,67.22,67.03,67.13,251400.0,51.9985,52.076,51.9288,52.0063,251400.0
2010-01-14 10:00:00,67.15,67.34,67.15,67.31,67700.0,52.0218,52.1689,52.0218,52.1457,67700.0
2010-01-14 10:30:00,67.28,67.33,67.13,67.14,32700.0,52.1225,52.1612,52.0063,52.014,32700.0
2010-01-14 11:00:00,67.1,67.19,67.06,67.17,101800.0,51.983,52.0527,51.952,52.0372,101800.0
2010-01-14 11:30:00,67.15,67.25,67.14,67.15,16800.0,52.0218,52.0992,52.014,52.0218,16800.0
2010-01-14 12:00:00,67.16,67.23,67.16,67.18,15300.0,52.0295,52.0837,52.0295,52.045,15300.0
2010-01-14 12:30:00,67.23,67.27,67.2,67.2,6800.0,52.0837,52.1147,52.0605,52.0605,6800.0
2010-01-14 13:00:00,67.22,67.22,67.19,67.22,32900.0,52.076,52.076,52.0527,52.076,32900.0
2010-01-14 13:30:00,67.22,67.31,67.22,67.25,35400.0,52.076,52.1457,52.076,52.0992,35400.0
2010-01-14 14:00:00,67.26,67.3,67.25,67.28,24800.0,52.107,52.138,52.0992,52.1225,24800.0
2010-01-14 14:30:00,67.27,67.37,67.26,67.36,7200.0,52.1147,52.1922,52.107,52.1844,7200.0
2010-01-14 15:00:00,67.4,67.45,67.36,67.36,21000.0,52.2154,52.2542,52.1844,52.1844,21000.0
2010-01-14 15:30:00,67.38,67.42,67.31,67.32,16500.0,52.1999,52.2309,52.1457,52.1535,16500.0
2010-01-15 09:30:00,67.2,67.31,66.83,66.9,57500.0,52.0605,52.1457,51.7738,51.8281,57500.0
2010-01-15 10:00:00,66.89,66.89,66.59,66.69,83200.0,51.8203,51.8203,51.5879,51.6654,83200.0
2010-01-15 10:30:00,66.69,66.69,66.51,66.63,61700.0,51.6654,51.6654,51.5259,51.6189,61700.0
2010-01-15 11:00:00,66.64,66.65,66.57,66.57,27700.0,51.6267,51.6344,51.5724,51.5724,27700.0
2010-01-15 11:30:00,66.55,66.59,66.47,66.5,35900.0,51.5569,51.5879,51.495,51.5182,35900.0
2010-01-15 12:00:00,66.5,66.57,66.38,66.38,96300.0,51.5182,51.5724,51.4252,51.4252,96300.0
2010-01-15 12:30:00,66.37,66.43,66.31,66.4,159000.0,51.4175,51.464,51.371,51.4407,159000.0
2010-01-15 13:00:00,66.4,66.44,66.36,66.43,40600.0,51.4407,51.4717,51.4097,51.464,40600.0
2010-01-15 13:30:00,66.42,66.49,66.41,66.44,23300.0,51.4562,51.5104,51.4485,51.4717,23300.0
2010-01-15 14:00:00,66.46,66.49,66.44,66.44,20200.0,51.4872,51.5104,51.4717,51.4717,20200.0
2010-01-15 14:30:00,66.43,66.45,66.38,66.42,31900.0,51.464,51.4795,51.4252,51.4562,31900.0
2010-01-15 15:00:00,66.45,66.61,66.45,66.59,40800.0,51.4795,51.6034,51.4795,51.5879,40800.0
2010-01-15 15:30:00,66.59,66.63,66.55,66.56,56700.0,51.5879,51.6189,51.5569,51.5647,56700.0
2010-01-19 09:30:00,66.51,67.0,66.51,66.94,74000.0,51.5259,51.9055,51.5259,51.8591,74000.0
2010-01-19 10:00:00,66.93,67.13,66.93,67.03,60600.0,51.8513,52.0063,51.8513,51.9288,60600.0
2010-01-19 10:30:00,67.04,67.2,67.03,67.15,30600.0,51.9365,52.0605,51.9288,52.0218,30600.0
2010-01-19 11:00:00,67.15,67.17,67.08,67.1,33800.0,52.0218,52.0372,51.9675,51.983,33800.0
2010-01-19 11:30:00,67.12,67.13,67.05,67.07,17600.0,51.9985,52.0063,51.9443,51.9598,17600.0
2010-01-19 12:00:00,67.1,67.26,67.1,67.22,10100.0,51.983,52.107,51.983,52.076,10100.0
2010-01-19 12:30:00,67.24,67.33,67.23,67.28,47700.0,52.0915,52.1612,52.0837,52.1225,47700.0
2010-01-19 13:00:00,67.28,67.3,67.21,67.24,85900.0,52.1225,52.138,52.0682,52.0915,85900.0
2010-01-19 13:30:00,67.26,67.29,67.23,67.29,49200.0,52.107,52.1302,52.0837,52.1302,49200.0
2010-01-19 14:00:00,67.29,67.34,67.23,67.33,49500.0,52.1302,52.1689,52.0837,52.1612,49500.0
2010-01-19 14:30:00,67.32,67.32,67.26,67.27,19500.0,52.1535,52.1535,52.107,52.1147,19500.0
2010-01-19 15:00:00,67.28,67.41,67.23,67.41,35300.0,52.1225,52.2232,52.0837,52.2232,35300.0
2010-01-19 15:30:00,67.4,67.45,67.33,67.4,145400.0,52.2154,52.2542,52.1612,52.2154,145400.0
2010-01-19 16:00:00,67.43,67.43,67.43,67.43,100.0,52.2387,52.2387,52.2387,52.2387,100.0
2010-01-20 09:30:00,66.93,66.97,66.64,66.78,66600.0,51.8513,51.8823,51.6267,51.7351,66600.0
2010-01-20 10:00:00,66.75,66.81,66.47,66.48,39500.0,51.7119,51.7584,51.495,51.5027,39500.0
2010-01-20 10:30:00,66.46,66.54,66.37,66.38,39000.0,51.4872,51.5492,51.4175,51.4252,39000.0
2010-01-20 11:00:00,66.39,66.4,66.18,66.36,210300.0,51.433,51.4407,51.2703,51.4097,210300.0
2010-01-20 11:30:00,66.37,66.37,66.32,66.34,19400.0,51.4175,51.4175,51.3787,51.3942,19400.0
2010-01-20 12:00:00,66.35,66.46,66.28,66.4,31200.0,51.402,51.4872,51.3478,51.4407,31200.0
2010-01-20 12:30:00,66.42,66.43,66.3,66.36,33900.0,51.4562,51.464,51.3633,51.4097,33900.0
2010-01-20 13:00:00,66.37,66.38,66.25,66.33,28200.0,51.4175,51.4252,51.3245,51.3865,28200.0
2010-01-20 13:30:00,66.32,66.54,66.32,66.48,18000.0,51.3787,51.5492,51.3787,51.5027,18000.0
2010-01-20 14:00:00,66.48,66.54,66.44,66.47,26200.0,51.5027,51.5492,51.4717,51.495,26200.0
2010-01-20 14:30:00,66.46,66.66,66.45,66.63,23300.0,51.4872,51.6421,51.4795,51.6189,23300.0
2010-01-20 15:00:00,66.62,66.71,66.58,66.68,21800.0,51.6112,51.6809,51.5802,51.6576,21800.0
2010-01-20 15:30:00,66.69,66.81,66.61,66.75,26500.0,51.6654,51.7584,51.6034,51.7119,26500.0
2010-01-21 09:30:00,66.91,66.98,66.66,66.73,26000.0,51.8358,51.8901,51.6421,51.6964,26000.0
2010-01-21 10:00:00,66.71,66.92,66.06,66.08,44900.0,51.6809,51.8436,51.1773,51.1928,44900.0
2010-01-21 10:30:00,66.05,66.1,65.86,66.01,49000.0,51.1696,51.2083,51.0224,51.1386,49000.0
2010-01-21 11:00:00,66.01,66.03,65.71,65.83,28600.0,51.1386,51.1541,50.9062,50.9991,28600.0
2010-01-21 11:30:00,65.86,65.88,65.47,65.62,83600.0,51.0224,51.0379,50.7202,50.8364,83600.0
2010-01-21 12:00:00,65.63,65.87,65.55,65.55,26100.0,50.8442,51.0301,50.7822,50.7822,26100.0
2010-01-21 12:30:00,65.59,65.65,65.52,65.56,116000.0,50.8132,50.8597,50.759,50.79,116000.0
2010-01-21 13:00:00,65.57,65.64,65.44,65.62,100500.0,50.7977,50.8519,50.697,50.8364,100500.0
2010-01-21 13:30:00,65.63,65.76,65.63,65.73,45800.0,50.8442,50.9449,50.8442,50.9217,45800.0
2010-01-21 14:00:00,65.73,65.86,65.58,65.85,47300.0,50.9217,51.0224,50.8055,51.0146,47300.0
2010-01-21 14:30:00,65.83,65.93,65.68,65.75,37700.0,50.9991,51.0766,50.8829,50.9372,37700.0
2010-01-21 15:00:00,65.76,65.76,65.5,65.58,47000.0,50.9449,50.9449,50.7435,50.8055,47000.0
2010-01-21 15:30:00,65.55,65.75,65.48,65.5,59300.0,50.7822,50.9372,50.728,50.7435,59300.0
2010-01-22 09:30:00,65.34,65.45,65.12,65.28,106100.0,50.6195,50.7047,50.4491,50.573,106100.0
2010-01-22 10:00:00,65.31,65.31,64.83,65.1,133300.0,50.5963,50.5963,50.2244,50.4336,133300.0
2010-01-22 10:30:00,65.16,65.31,65.08,65.26,13200.0,50.4801,50.5963,50.4181,50.5576,13200.0
2010-01-22 11:00:00,65.32,65.44,65.19,65.42,22000.0,50.604,50.697,50.5033,50.6815,22000.0
2010-01-22 11:30:00,65.43,65.43,65.15,65.22,13000.0,50.6893,50.6893,50.4723,50.5266,13000.0
2010-01-22 12:00:00,65.15,65.32,65.13,65.32,12500.0,50.4723,50.604,50.4568,50.604,12500.0
2010-01-22 12:30:00,65.33,65.38,65.16,65.2,24200.0,50.6118,50.6505,50.4801,50.5111,24200.0
2010-01-22 13:00:00,65.18,65.19,65.07,65.1,12600.0,50.4956,50.5033,50.4104,50.4336,12600.0
2010-01-22 13:30:00,65.11,65.12,64.92,64.99,17700.0,50.4413,50.4491,50.2942,50.3484,17700.0
2010-01-22 14:00:00,64.99,65.04,64.84,64.88,23600.0,50.3484,50.3871,50.2322,50.2632,23600.0
2010-01-22 14:30:00,64.85,64.95,64.57,64.57,52500.0,50.2399,50.3174,50.023,50.023,52500.0
2010-01-22 15:00:00,64.54,64.69,64.21,64.37,76600.0,49.9998,50.116,49.7441,49.8681,76600.0
2010-01-22 15:30:00,64.35,64.38,63.98,64.06,105300.0,49.8526,49.8758,49.5659,49.6279,105300.0
2010-01-25 09:30:00,64.67,64.74,64.53,64.62,205700.0,50.1005,50.1547,49.992,50.0617,205700.0
2010-01-25 10:00:00,64.59,64.69,64.31,64.56,57900.0,50.0385,50.116,49.8216,50.0153,57900.0
2010-01-25 10:30:00,64.52,64.54,64.36,64.46,19200.0,49.9843,49.9998,49.8603,49.9378,19200.0
2010-01-25 11:00:00,64.36,64.41,64.2,64.34,19000.0,49.8603,49.8991,49.7364,49.8448,19000.0
2010-01-25 11:30:00,64.3,64.43,64.15,64.38,20000.0,49.8138,49.9145,49.6976,49.8758,20000.0
2010-01-25 12:00:00,64.37,64.56,64.37,64.46,27100.0,49.8681,50.0153,49.8681,49.9378,27100.0
2010-01-25 12:30:00,64.45,64.59,64.44,64.57,9100.0,49.93,50.0385,49.9223,50.023,9100.0
2010-01-25 13:00:00,64.54,64.6,64.44,64.54,47300.0,49.9998,50.0462,49.9223,49.9998,47300.0
2010-01-25 13:30:00,64.57,64.57,64.44,64.51,25800.0,50.023,50.023,49.9223,49.9765,25800.0
2010-01-25 14:00:00,64.49,64.61,64.49,64.61,15000.0,49.961,50.054,49.961,50.054,15000.0
2010-01-25 14:30:00,64.59,64.67,64.52,64.65,12500.0,50.0385,50.1005,49.9843,50.085,12500.0
2010-01-25 15:00:00,64.69,64.7,64.54,64.55,24200.0,50.116,50.1237,49.9998,50.0075,24200.0
2010-01-25 15:30:00,64.56,64.65,64.35,64.37,101600.0,50.0153,50.085,49.8526,49.8681,101600.0
2010-01-26 09:30:00,64.16,64.26,63.95,64.08,56800.0,49.7054,49.7828,49.5427,49.6434,56800.0
2010-01-26 10:00:00,64.08,64.51,64.02,64.37,34000.0,49.6434,49.9765,49.5969,49.8681,34000.0
2010-01-26 10:30:00,64.37,64.42,64.26,64.27,27600.0,49.8681,49.9068,49.7828,49.7906,27600.0
2010-01-26 11:00:00,64.31,64.44,64.31,64.4,45200.0,49.8216,49.9223,49.8216,49.8913,45200.0
2010-01-26 11:30:00,64.49,64.64,64.47,64.56,23100.0,49.961,50.0772,49.9455,50.0153,23100.0
2010-01-26 12:00:00,64.57,64.66,64.54,64.64,18600.0,50.023,50.0927,49.9998,50.0772,18600.0
2010-01-26 12:30:00,64.66,64.77,64.6,64.76,29600.0,50.0927,50.1779,50.0462,50.1702,29600.0
2010-01-26 13:00:00,64.75,64.75,64.59,64.61,18100.0,50.1625,50.1625,50.0385,50.054,18100.0
2010-01-26 13:30:00,64.62,64.75,64.62,64.75,15700.0,50.0617,50.1625,50.0617,50.1625,15700.0
2010-01-26 14:00:00,64.76,64.78,64.53,64.56,9100.0,50.1702,50.1857,49.992,50.0153,9100.0
2010-01-26 14:30:00,64.54,64.62,64.46,64.58,59200.0,49.9998,50.0617,49.9378,50.0308,59200.0
2010-01-26 15:00:00,64.58,64.59,64.3,64.34,35100.0,50.0308,50.0385,49.8138,49.8448,35100.0
2010-01-26 15:30:00,64.35,64.42,64.03,64.08,80700.0,49.8526,49.9068,49.6047,49.6434,80700.0
2010-01-26 16:00:00,64.08,64.08,64.08,64.08,0.0,49.6434,49.6434,49.6434,49.6434,0.0
2010-01-27 09:30:00,63.98,64.22,63.88,64.05,50600.0,49.5659,49.7519,49.4885,49.6202,50600.0
2010-01-27 10:00:00,64.02,64.07,63.67,63.9,66100.0,49.5969,49.6356,49.3258,49.5039,66100.0
2010-01-27 10:30:00,63.93,64.04,63.74,64.03,24100.0,49.5272,49.6124,49.38,49.6047,24100.0
2010-01-27 11:00:00,63.97,64.03,63.87,63.98,135700.0,49.5582,49.6047,49.4807,49.5659,135700.0
2010-01-27 11:30:00,63.96,64.02,63.88,63.97,250300.0,49.5504,49.5969,49.4885,49.5582,250300.0
2010-01-27 12:00:00,63.99,63.99,63.85,63.9,119800.0,49.5737,49.5737,49.4652,49.5039,119800.0
2010-01-27 12:30:00,63.9,63.93,63.74,63.76,16400.0,49.5039,49.5272,49.38,49.3955,16400.0
2010-01-27 13:00:00,63.78,63.84,63.69,63.71,41900.0,49.411,49.4575,49.3413,49.3568,41900.0
2010-01-27 13:30:00,63.7,63.81,63.7,63.77,19700.0,49.349,49.4342,49.349,49.4032,19700.0
2010-01-27 14:00:00,63.78,63.94,63.49,63.75,69100.0,49.411,49.5349,49.1863,49.3877,69100.0
2010-01-27 14:30:00,63.78,64.25,63.74,64.21,42800.0,49.411,49.7751,49.38,49.7441,42800.0
2010-01-27 15:00:00,64.21,64.25,63.9,64.25,200100.0,49.7441,49.7751,49.5039,49.7751,200100.0
2010-01-27 15:30:00,64.26,64.51,64.24,64.4,57500.0,49.7828,49.9765,49.7673,49.8913,57500.0
2010-01-28 09:30:00,64.57,64.63,64.15,64.29,63500.0,50.023,50.0695,49.6976,49.8061,63500.0
2010-01-28 10:00:00,64.26,64.26,63.88,64.0,67700.0,49.7828,49.7828,49.4885,49.5814,67700.0
2010-01-28 10:30:00,63.99,64.11,63.8,63.84,286900.0,49.5737,49.6666,49.4265,49.4575,286900.0
2010-01-28 11:00:00,63.84,63.89,63.58,63.6,27000.0,49.4575,49.4962,49.256,49.2715,27000.0
2010-01-28 11:30:00,63.48,63.52,63.21,63.47,122300.0,49.1786,49.2096,48.9694,49.1708,122300.0
2010-01-28 12:00:00,63.47,63.47,63.29,63.34,65400.0,49.1708,49.1708,49.0314,49.0701,65400.0
2010-01-28 12:30:00,63.34,63.59,63.31,63.59,39100.0,49.0701,49.2638,49.0469,49.2638,39100.0
2010-01-28 13:00:00,63.59,63.74,63.52,63.72,70500.0,49.2638,49.38,49.2096,49.3645,70500.0
2010-01-28 13:30:00,63.75,63.86,63.68,63.7,36100.0,49.3877,49.473,49.3335,49.349,36100.0
2010-01-28 14:00:00,63.66,63.71,63.45,63.69,20500.0,49.318,49.3568,49.1553,49.3413,20500.0
2010-01-28 14:30:00,63.67,63.82,63.55,63.74,17500.0,49.3258,49.442,49.2328,49.38,17500.0
2010-01-28 15:00:00,63.72,63.97,63.71,63.89,93000.0,49.3645,49.5582,49.3568,49.4962,93000.0
2010-01-28 15:30:00,63.86,64.06,63.59,63.61,167300.0,49.473,49.6279,49.2638,49.2793,167300.0
2010-01-29 09:30:00,63.86,64.13,63.75,64.06,66000.0,49.473,49.6821,49.3877,49.6279,66000.0
2010-01-29 10:00:00,64.06,64.3,63.9,64.26,81500.0,49.6279,49.8138,49.5039,49.7828,81500.0
2010-01-29 10:30:00,64.27,64.32,63.91,64.02,74500.0,49.7906,49.8293,49.5117,49.5969,74500.0
2010-01-29 11:00:00,63.99,64.04,63.66,63.7,28400.0,49.5737,49.6124,49.318,49.349,28400.0
2010-01-29 11:30:00,63.72,63.77,63.52,63.53,32700.0,49.3645,49.4032,49.2096,49.2173,32700.0
2010-01-29 12:00:00,63.5,63.64,63.41,63.61,61200.0,49.1941,49.3025,49.1243,49.2793,61200.0
2010-01-29 12:30:00,63.6,63.74,63.52,63.7,15700.0,49.2715,49.38,49.2096,49.349,15700.0
2010-01-29 13:00:00,63.73,63.79,63.64,63.7,17600.0,49.3722,49.4187,49.3025,49.349,17600.0
2010-01-29 13:30:00,63.68,63.73,63.38,63.45,15600.0,49.3335,49.3722,49.1011,49.1553,15600.0
2010-01-29 14:00:00,63.47,63.57,63.36,63.41,22000.0,49.1708,49.2483,49.0856,49.1243,22000.0
2010-01-29 14:30:00,63.42,63.43,63.02,63.17,81000.0,49.1321,49.1398,48.8222,48.9384,81000.0
2010-01-29 15:00:00,63.12,63.19,62.89,62.96,84100.0,48.8997,48.9539,48.7215,48.7757,84100.0
2010-01-29 15:30:00,62.96,63.17,62.76,62.87,95500.0,48.7757,48.9384,48.6208,48.706,95500.0
2010-02-01 09:30:00,63.26,63.5,63.25,63.42,66100.0,49.0081,49.1941,49.0004,49.1321,66100.0
2010-02-01 10:00:00,63.42,63.66,63.29,63.57,34900.0,49.1321,49.318,49.0314,49.2483,34900.0
2010-02-01 10:30:00,63.56,63.67,63.38,63.43,132100.0,49.2405,49.3258,49.1011,49.1398,132100.0
2010-02-01 11:00:00,63.36,63.7,63.36,63.7,19200.0,49.0856,49.349,49.0856,49.349,19200.0
2010-02-01 11:30:00,63.65,63.67,63.47,63.47,6900.0,49.3103,49.3258,49.1708,49.1708,6900.0
2010-02-01 12:00:00,63.47,63.52,63.42,63.52,47400.0,49.1708,49.2096,49.1321,49.2096,47400.0
2010-02-01 12:30:00,63.52,63.69,63.5,63.64,14500.0,49.2096,49.3413,49.1941,49.3025,14500.0
2010-02-01 13:00:00,63.62,63.82,63.6,63.72,750500.0,49.287,49.442,49.2715,49.3645,750500.0
2010-02-01 13:30:00,63.73,63.77,63.62,63.68,283300.0,49.3722,49.4032,49.287,49.3335,283300.0
2010-02-01 14:00:00,63.73,63.73,63.56,63.66,24500.0,49.3722,49.3722,49.2405,49.318,24500.0
2010-02-01 14:30:00,63.68,63.78,63.66,63.7,37800.0,49.3335,49.411,49.318,49.349,37800.0
2010-02-01 15:00:00,63.7,63.77,63.58,63.73,55400.0,49.349,49.4032,49.256,49.3722,55400.0
2010-02-01 15:30:00,63.73,63.87,63.67,63.86,74900.0,49.3722,49.4807,49.3258,49.473,74900.0
2010-02-02 09:30:00,64.0,64.04,63.81,63.87,48300.0,49.5814,49.6124,49.4342,49.4807,48300.0
2010-02-02 10:00:00,63.87,64.26,63.77,64.26,21200.0,49.4807,49.7828,49.4032,49.7828,21200.0
2010-02-02 10:30:00,64.3,64.39,64.26,64.33,37500.0,49.8138,49.8836,49.7828,49.8371,37500.0
2010-02-02 11:00:00,64.33,64.33,64.19,64.33,28700.0,49.8371,49.8371,49.7286,49.8371,28700.0
2010-02-02 11:30:00,64.33,64.37,64.25,64.31,29900.0,49.8371,49.8681,49.7751,49.8216,29900.0
2010-02-02 12:00:00,64.31,64.5,64.28,64.5,36500.0,49.8216,49.9688,49.7983,49.9688,36500.0
2010-02-02 12:30:00,64.5,64.51,64.43,64.49,15000.0,49.9688,49.9765,49.9145,49.961,15000.0
2010-02-02 13:00:00,64.51,64.53,64.4,64.53,44600.0,49.9765,49.992,49.8913,49.992,44600.0
2010-02-02 13:30:00,64.54,64.65,64.53,64.61,65700.0,49.9998,50.085,49.992,50.054,65700.0
2010-02-02 14:00:00,64.61,64.63,64.48,64.55,68200.0,50.054,50.0695,49.9533,50.0075,68200.0
2010-02-02 14:30:00,64.56,64.58,64.43,64.56,52500.0,50.0153,50.0308,49.9145,50.0153,52500.0
2010-02-02 15:00:00,64.56,64.78,64.52,64.67,65200.0,50.0153,50.1857,49.9843,50.1005,65200.0
2010-02-02 15:30:00,64.67,64.73,64.6,64.64,52100.0,50.1005,50.147,50.0462,50.0772,52100.0
2010-02-02 16:00:00,64.64,64.64,64.64,64.64,100.0,50.0772,50.0772,50.0772,50.0772,100.0
2010-02-03 09:30:00,64.33,64.7,64.33,64.65,112200.0,49.8371,50.1237,49.8371,50.085,112200.0
2010-02-03 10:00:00,64.65,64.66,64.34,64.34,58600.0,50.085,50.0927,49.8448,49.8448,58600.0
2010-02-03 10:30:00,64.32,64.4,64.18,64.34,42500.0,49.8293,49.8913,49.7209,49.8448,42500.0
2010-02-03 11:00:00,64.36,64.46,64.31,64.33,30200.0,49.8603,49.9378,49.8216,49.8371,30200.0
2010-02-03 11:30:00,64.33,64.35,64.14,64.14,45100.0,49.8371,49.8526,49.6899,49.6899,45100.0
2010-02-03 12:00:00,64.13,64.31,64.13,64.2,23200.0,49.6821,49.8216,49.6821,49.7364,23200.0
2010-02-03 12:30:00,64.22,64.35,64.22,64.29,31000.0,49.7519,49.8526,49.7519,49.8061,31000.0
2010-02-03 13:00:00,64.3,64.5,64.3,64.4,11300.0,49.8138,49.9688,49.8138,49.8913,11300.0
2010-02-03 13:30:00,64.42,64.49,64.33,64.36,14500.0,49.9068,49.961,49.8371,49.8603,14500.0
2010-02-03 14:00:00,64.36,64.39,64.25,64.28,20600.0,49.8603,49.8836,49.7751,49.7983,20600.0
2010-02-03 14:30:00,64.31,64.37,64.22,64.34,22000.0,49.8216,49.8681,49.7519,49.8448,22000.0
2010-02-03 15:00:00,64.34,64.48,64.25,64.34,37200.0,49.8448,49.9533,49.7751,49.8448,37200.0
2010-02-03 15:30:00,64.34,64.49,64.33,64.35,55500.0,49.8448,49.961,49.8371,49.8526,55500.0
2010-02-04 09:30:00,63.83,63.83,63.12,63.15,103300.0,49.4497,49.4497,48.8997,48.9229,103300.0
2010-02-04 10:00:00,63.18,63.31,62.93,62.97,152500.0,48.9462,49.0469,48.7525,48.7835,152500.0
2010-02-04 10:30:00,62.98,63.15,62.91,62.95,58800.0,48.7912,48.9229,48.737,48.768,58800.0
2010-02-04 11:00:00,62.91,63.11,62.88,62.99,37200.0,48.737,48.8919,48.7137,48.799,37200.0
2010-02-04 11:30:00,63.05,63.05,62.69,62.92,53700.0,48.8454,48.8454,48.5665,48.7447,53700.0
2010-02-04 12:00:00,62.9,62.94,62.78,62.86,24400.0,48.7292,48.7602,48.6363,48.6983,24400.0
2010-02-04 12:30:00,62.85,62.88,62.62,62.79,32100.0,48.6905,48.7137,48.5123,48.644,32100.0
2010-02-04 13:00:00,62.78,62.84,62.7,62.8,23800.0,48.6363,48.6828,48.5743,48.6518,23800.0
2010-02-04 13:30:00,62.8,62.82,62.59,62.62,41600.0,48.6518,48.6673,48.4891,48.5123,41600.0
2010-02-04 14:00:00,62.63,62.83,62.54,62.77,42500.0,48.5201,48.675,48.4503,48.6285,42500.0
2010-02-04 14:30:00,62.77,62.86,62.74,62.77,44800.0,48.6285,48.6983,48.6053,48.6285,44800.0
2010-02-04 15:00:00,62.78,62.8,62.46,62.5,58500.0,48.6363,48.6518,48.3884,48.4194,58500.0
2010-02-04 15:30:00,62.5,62.54,62.3,62.31,70300.0,48.4194,48.4503,48.2644,48.2722,70300.0
2010-02-05 09:30:00,62.3,62.52,61.93,61.98,142600.0,48.2644,48.4348,47.9778,48.0165,142600.0
2010-02-05 10:00:00,62.0,62.28,61.82,62.22,23600.0,48.032,48.2489,47.8926,48.2024,23600.0
2010-02-05 10:30:00,62.24,62.45,62.22,62.26,38100.0,48.2179,48.3806,48.2024,48.2334,38100.0
2010-02-05 11:00:00,62.25,62.29,62.09,62.09,42600.0,48.2257,48.2567,48.1017,48.1017,42600.0
2010-02-05 11:30:00,62.08,62.14,61.75,61.89,48000.0,48.094,48.1405,47.8383,47.9468,48000.0
2010-02-05 12:00:00,61.9,62.07,61.86,62.01,35300.0,47.9545,48.0862,47.9235,48.0397,35300.0
2010-02-05 12:30:00,62.02,62.04,61.8,61.95,26600.0,48.0475,48.063,47.8771,47.9933,26600.0
2010-02-05 13:00:00,61.94,61.94,61.56,61.6,21600.0,47.9855,47.9855,47.6911,47.7221,21600.0
2010-02-05 13:30:00,61.59,61.63,61.15,61.19,48700.0,47.7144,47.7454,47.3735,47.4045,48700.0
2010-02-05 14:00:00,61.21,61.57,61.21,61.57,13100.0,47.42,47.6989,47.42,47.6989,13100.0
2010-02-05 14:30:00,61.53,61.62,61.39,61.58,20900.0,47.6679,47.7376,47.5594,47.7066,20900.0
2010-02-05 15:00:00,61.6,62.35,61.6,62.16,74600.0,47.7221,48.3031,47.7221,48.156,74600.0
2010-02-05 15:30:00,62.17,62.54,62.12,62.44,85500.0,48.1637,48.4503,48.125,48.3729,85500.0
2010-02-08 09:30:00,62.45,62.48,62.04,62.27,54000.0,48.3806,48.4039,48.063,48.2412,54000.0
2010-02-08 10:00:00,62.28,62.54,62.24,62.43,35000.0,48.2489,48.4503,48.2179,48.3651,35000.0
2010-02-08 10:30:00,62.38,62.62,62.35,62.62,43400.0,48.3264,48.5123,48.3031,48.5123,43400.0
2010-02-08 11:00:00,62.67,62.81,62.65,62.69,7900.0,48.5511,48.6595,48.5356,48.5665,7900.0
2010-02-08 11:30:00,62.68,62.79,62.62,62.66,28200.0,48.5588,48.644,48.5123,48.5433,28200.0
2010-02-08 12:00:00,62.65,62.68,62.54,62.68,111100.0,48.5356,48.5588,48.4503,48.5588,111100.0
2010-02-08 12:30:00,62.69,62.72,62.62,62.66,25200.0,48.5665,48.5898,48.5123,48.5433,25200.0
2010-02-08 13:00:00,62.56,62.59,62.34,62.46,8900.0,48.4658,48.4891,48.2954,48.3884,8900.0
2010-02-08 13:30:00,62.4,62.43,62.3,62.34,5600.0,48.3419,48.3651,48.2644,48.2954,5600.0
2010-02-08 14:00:00,62.34,62.52,62.34,62.47,3500.0,48.2954,48.4348,48.2954,48.3961,3500.0
2010-02-08 14:30:00,62.43,62.46,62.27,62.32,9600.0,48.3651,48.3884,48.2412,48.2799,9600.0
2010-02-08 15:00:00,62.34,62.37,62.11,62.18,27500.0,48.2954,48.3186,48.1172,48.1714,27500.0
2010-02-08 15:30:00,62.21,62.28,61.91,61.91,29700.0,48.1947,48.2489,47.9623,47.9623,29700.0
2010-02-09 09:30:00,62.65,62.77,62.51,62.58,162000.0,48.5356,48.6285,48.4271,48.4813,162000.0
2010-02-09 10:00:00,62.57,62.85,62.49,62.72,18800.0,48.4736,48.6905,48.4116,48.5898,18800.0
2010-02-09 10:30:00,62.67,62.74,62.45,62.47,19700.0,48.5511,48.6053,48.3806,48.3961,19700.0
2010-02-09 11:00:00,62.43,62.43,62.2,62.22,14100.0,48.3651,48.3651,48.1869,48.2024,14100.0
2010-02-09 11:30:00,62.25,62.94,62.2,62.78,67900.0,48.2257,48.7602,48.1869,48.6363,67900.0
2010-02-09 12:00:00,62.8,63.27,62.79,63.1,17700.0,48.6518,49.0159,48.644,48.8842,17700.0
2010-02-09 12:30:00,63.12,63.18,62.66,62.89,39500.0,48.8997,48.9462,48.5433,48.7215,39500.0
2010-02-09 13:00:00,62.92,63.01,62.81,62.85,17800.0,48.7447,48.8145,48.6595,48.6905,17800.0
2010-02-09 13:30:00,62.83,62.93,62.78,62.91,6700.0,48.675,48.7525,48.6363,48.737,6700.0
2010-02-09 14:00:00,62.94,62.94,62.76,62.82,20200.0,48.7602,48.7602,48.6208,48.6673,20200.0
2010-02-09 14:30:00,62.83,62.92,62.7,62.75,13400.0,48.675,48.7447,48.5743,48.613,13400.0
2010-02-09 15:00:00,62.72,63.01,62.72,62.95,29400.0,48.5898,48.8145,48.5898,48.768,29400.0
2010-02-09 15:30:00,62.95,63.0,62.62,62.76,54300.0,48.768,48.8067,48.5123,48.6208,54300.0
2010-02-09 16:00:00,62.76,62.76,62.76,62.76,0.0,48.6208,48.6208,48.6208,48.6208,0.0
2010-02-10 09:30:00,62.67,62.89,62.56,62.71,12100.0,48.5511,48.7215,48.4658,48.582,12100.0
2010-02-10 10:00:00,62.6,62.6,62.1,62.18,24100.0,48.4968,48.4968,48.1095,48.1714,24100.0
2010-02-10 10:30:00,62.13,62.39,62.09,62.39,10800.0,48.1327,48.3341,48.1017,48.3341,10800.0
2010-02-10 11:00:00,62.37,62.53,62.28,62.53,11900.0,48.3186,48.4426,48.2489,48.4426,11900.0
2010-02-10 11:30:00,62.53,62.58,62.42,62.44,10200.0,48.4426,48.4813,48.3574,48.3729,10200.0
2010-02-10 12:00:00,62.4,62.74,62.39,62.73,9700.0,48.3419,48.6053,48.3341,48.5975,9700.0
2010-02-10 12:30:00,62.76,62.84,62.68,62.75,6900.0,48.6208,48.6828,48.5588,48.613,6900.0
2010-02-10 13:00:00,62.76,62.99,62.72,62.97,14900.0,48.6208,48.799,48.5898,48.7835,14900.0
2010-02-10 13:30:00,62.95,62.95,62.78,62.78,6800.0,48.768,48.768,48.6363,48.6363,6800.0
2010-02-10 14:00:00,62.86,62.87,62.75,62.8,7800.0,48.6983,48.706,48.613,48.6518,7800.0
2010-02-10 14:30:00,62.79,62.79,62.68,62.69,14200.0,48.644,48.644,48.5588,48.5665,14200.0
2010-02-10 15:00:00,62.72,62.84,62.69,62.77,14200.0,48.5898,48.6828,48.5665,48.6285,14200.0
2010-02-10 15:30:00,62.8,62.8,62.54,62.67,30000.0,48.6518,48.6518,48.4503,48.5511,30000.0
2010-02-11 09:30:00,62.54,62.61,62.24,62.51,7000.0,48.4503,48.5046,48.2179,48.4271,7000.0
2010-02-11 10:00:00,62.46,62.74,62.37,62.6,22100.0,48.3884,48.6053,48.3186,48.4968,22100.0
2010-02-11 10:30:00,62.66,62.66,62.4,62.46,13600.0,48.5433,48.5433,48.3419,48.3884,13600.0
2010-02-11 11:00:00,62.47,62.94,62.47,62.93,10800.0,48.3961,48.7602,48.3961,48.7525,10800.0
2010-02-11 11:30:00,62.94,63.23,62.87,63.15,15600.0,48.7602,48.9849,48.706,48.9229,15600.0
2010-02-11 12:00:00,63.15,63.27,63.14,63.16,6800.0,48.9229,49.0159,48.9152,48.9307,6800.0
2010-02-11 12:30:00,63.14,63.18,63.11,63.15,12800.0,48.9152,48.9462,48.8919,48.9229,12800.0
2010-02-11 13:00:00,63.13,63.36,63.11,63.31,10700.0,48.9074,49.0856,48.8919,49.0469,10700.0
2010-02-11 13:30:00,63.31,63.4,63.21,63.26,39000.0,49.0469,49.1166,48.9694,49.0081,39000.0
2010-02-11 14:00:00,63.24,63.4,63.24,63.4,11400.0,48.9926,49.1166,48.9926,49.1166,11400.0
2010-02-11 14:30:00,63.4,63.4,63.25,63.31,13400.0,49.1166,49.1166,49.0004,49.0469,13400.0
2010-02-11 15:00:00,63.28,63.38,63.26,63.29,13500.0,49.0236,49.1011,49.0081,49.0314,13500.0
2010-02-11 15:30:00,63.23,63.37,63.19,63.32,52800.0,48.9849,49.0934,48.9539,49.0546,52800.0
2010-02-12 09:30:00,62.68,62.72,62.43,62.65,246000.0,48.5588,48.5898,48.3651,48.5356,246000.0
2010-02-12 10:00:00,62.64,62.83,62.43,62.78,431700.0,48.5278,48.675,48.3651,48.6363,431700.0
2010-02-12 10:30:00,62.76,62.86,62.56,62.68,399400.0,48.6208,48.6983,48.4658,48.5588,399400.0
2010-02-12 11:00:00,62.66,62.9,62.6,62.8,157300.0,48.5433,48.7292,48.4968,48.6518,157300.0
2010-02-12 11:30:00,62.79,62.86,62.74,62.82,6600.0,48.644,48.6983,48.6053,48.6673,6600.0
2010-02-12 12:00:00,62.89,63.32,62.89,63.21,18600.0,48.7215,49.0546,48.7215,48.9694,18600.0
2010-02-12 12:30:00,63.22,63.24,63.13,63.16,10100.0,48.9771,48.9926,48.9074,48.9307,10100.0
2010-02-12 13:00:00,63.15,63.15,62.78,62.9,23400.0,48.9229,48.9229,48.6363,48.7292,23400.0
2010-02-12 13:30:00,62.87,63.02,62.79,62.93,19000.0,48.706,48.8222,48.644,48.7525,19000.0
2010-02-12 14:00:00,62.96,63.39,62.96,63.34,35200.0,48.7757,49.1088,48.7757,49.0701,35200.0
2010-02-12 14:30:00,63.29,63.31,63.11,63.13,6500.0,49.0314,49.0469,48.8919,48.9074,6500.0
2010-02-12 15:00:00,63.13,63.15,62.98,63.04,21300.0,48.9074,48.9229,48.7912,48.8377,21300.0
2010-02-12 15:30:00,63.04,63.38,62.95,63.38,42000.0,48.8377,49.1011,48.768,49.1011,42000.0
2010-02-16 09:30:00,63.96,63.96,63.65,63.78,180300.0,49.5504,49.5504,49.3103,49.411,180300.0
2010-02-16 10:00:00,63.76,63.86,63.7,63.82,7900.0,49.3955,49.473,49.349,49.442,7900.0
2010-02-16 10:30:00,63.87,64.09,63.87,63.94,8700.0,49.4807,49.6511,49.4807,49.5349,8700.0
2010-02-16 11:00:00,63.94,64.04,63.9,64.04,7700.0,49.5349,49.6124,49.5039,49.6124,7700.0
2010-02-16 11:30:00,64.05,64.19,64.05,64.12,33900.0,49.6202,49.7286,49.6202,49.6744,33900.0
2010-02-16 12:00:00,64.13,64.15,64.08,64.14,7500.0,49.6821,49.6976,49.6434,49.6899,7500.0
2010-02-16 12:30:00,64.12,64.14,64.09,64.12,17700.0,49.6744,49.6899,49.6511,49.6744,17700.0
2010-02-16 13:00:00,64.15,64.15,64.06,64.13,12700.0,49.6976,49.6976,49.6279,49.6821,12700.0
2010-02-16 13:30:00,64.19,64.19,64.12,64.18,4200.0,49.7286,49.7286,49.6744,49.7209,4200.0
2010-02-16 14:00:00,64.17,64.23,64.11,64.2,5000.0,49.7131,49.7596,49.6666,49.7364,5000.0
2010-02-16 14:30:00,64.21,64.24,64.12,64.2,8800.0,49.7441,49.7673,49.6744,49.7364,8800.0
2010-02-16 15:00:00,64.2,64.31,64.2,64.28,6100.0,49.7364,49.8216,49.7364,49.7983,6100.0
2010-02-16 15:30:00,64.3,64.47,64.3,64.41,16700.0,49.8138,49.9455,49.8138,49.8991,16700.0
2010-02-16 16:00:00,64.38,64.38,64.38,64.38,1000.0,49.8758,49.8758,49.8758,49.8758,1000.0
2010-02-17 09:30:00,64.74,64.78,64.59,64.68,35300.0,50.1547,50.1857,50.0385,50.1082,35300.0
2010-02-17 10:00:00,64.67,64.76,64.56,64.74,21500.0,50.1005,50.1702,50.0153,50.1547,21500.0
2010-02-17 10:30:00,64.77,64.85,64.67,64.69,131400.0,50.1779,50.2399,50.1005,50.116,131400.0
2010-02-17 11:00:00,64.64,64.68,64.5,64.52,18000.0,50.0772,50.1082,49.9688,49.9843,18000.0
2010-02-17 11:30:00,64.51,64.62,64.44,64.58,14500.0,49.9765,50.0617,49.9223,50.0308,14500.0
2010-02-17 12:00:00,64.59,64.71,64.59,64.68,30000.0,50.0385,50.1315,50.0385,50.1082,30000.0
2010-02-17 12:30:00,64.7,64.71,64.63,64.69,7200.0,50.1237,50.1315,50.0695,50.116,7200.0
2010-02-17 13:00:00,64.71,64.76,64.69,64.7,8000.0,50.1315,50.1702,50.116,50.1237,8000.0
2010-02-17 13:30:00,64.7,64.7,64.62,64.66,5500.0,50.1237,50.1237,50.0617,50.0927,5500.0
2010-02-17 14:00:00,64.61,64.7,64.54,64.62,25800.0,50.054,50.1237,49.9998,50.0617,25800.0
2010-02-17 14:30:00,64.62,64.71,64.59,64.71,37900.0,50.0617,50.1315,50.0385,50.1315,37900.0
2010-02-17 15:00:00,64.7,64.78,64.68,64.71,53800.0,50.1237,50.1857,50.1082,50.1315,53800.0
2010-02-17 15:30:00,64.73,64.81,64.68,64.76,72900.0,50.147,50.2089,50.1082,50.1702,72900.0
2010-02-18 09:30:00,64.71,64.94,64.66,64.87,17200.0,50.1315,50.3096,50.0927,50.2554,17200.0
2010-02-18 10:00:00,64.89,64.97,64.75,64.77,123800.0,50.2709,50.3329,50.1625,50.1779,123800.0
2010-02-18 10:30:00,64.79,64.91,64.68,64.85,7100.0,50.1934,50.2864,50.1082,50.2399,7100.0
2010-02-18 11:00:00,64.88,64.91,64.84,64.87,9100.0,50.2632,50.2864,50.2322,50.2554,9100.0
2010-02-18 11:30:00,64.85,64.87,64.78,64.85,13200.0,50.2399,50.2554,50.1857,50.2399,13200.0
2010-02-18 12:00:00,64.86,64.86,64.8,64.84,9200.0,50.2477,50.2477,50.2012,50.2322,9200.0
2010-02-18 12:30:00,64.81,64.81,64.78,64.81,4100.0,50.2089,50.2089,50.1857,50.2089,4100.0
2010-02-18 13:00:00,64.8,64.85,64.8,64.85,4600.0,50.2012,50.2399,50.2012,50.2399,4600.0
2010-02-18 13:30:00,64.86,64.95,64.86,64.93,11000.0,50.2477,50.3174,50.2477,50.3019,11000.0
2010-02-18 14:00:00,64.94,65.1,64.91,65.1,7900.0,50.3096,50.4336,50.2864,50.4336,7900.0
2010-02-18 14:30:00,65.08,65.19,65.08,65.16,10000.0,50.4181,50.5033,50.4181,50.4801,10000.0
2010-02-18 15:00:00,65.19,65.22,65.12,65.13,9200.0,50.5033,50.5266,50.4491,50.4568,9200.0
2010-02-18 15:30:00,65.13,65.25,65.11,65.16,61300.0,50.4568,50.5498,50.4413,50.4801,61300.0
2010-02-19 09:30:00,64.98,65.14,64.93,64.97,26300.0,50.3406,50.4646,50.3019,50.3329,26300.0
2010-02-19 10:00:00,64.89,65.16,64.85,65.13,7700.0,50.2709,50.4801,50.2399,50.4568,7700.0
2010-02-19 10:30:00,65.09,65.2,65.05,65.12,19300.0,50.4259,50.5111,50.3949,50.4491,19300.0
2010-02-19 11:00:00,65.12,65.4,65.12,65.38,61300.0,50.4491,50.666,50.4491,50.6505,61300.0
2010-02-19 11:30:00,65.38,65.45,65.31,65.44,24500.0,50.6505,50.7047,50.5963,50.697,24500.0
2010-02-19 12:00:00,65.44,65.52,65.4,65.47,32000.0,50.697,50.759,50.666,50.7202,32000.0
2010-02-19 12:30:00,65.5,65.5,65.42,65.45,4100.0,50.7435,50.7435,50.6815,50.7047,4100.0
2010-02-19 13:00:00,65.48,65.48,65.37,65.38,13800.0,50.728,50.728,50.6428,50.6505,13800.0
2010-02-19 13:30:00,65.36,65.42,65.32,65.35,8300.0,50.635,50.6815,50.604,50.6273,8300.0
2010-02-19 14:00:00,65.34,65.36,65.28,65.35,4300.0,50.6195,50.635,50.573,50.6273,4300.0
2010-02-19 14:30:00,65.34,65.4,65.33,65.34,9900.0,50.6195,50.666,50.6118,50.6195,9900.0
2010-02-19 15:00:00,65.35,65.35,65.21,65.23,147200.0,50.6273,50.6273,50.5188,50.5343,147200.0
2010-02-19 15:30:00,65.26,65.43,65.25,65.32,20100.0,50.5576,50.6893,50.5498,50.604,20100.0
2010-02-22 09:30:00,65.58,65.59,65.23,65.34,210100.0,50.8055,50.8132,50.5343,50.6195,210100.0
2010-02-22 10:00:00,65.3,65.34,65.14,65.33,32800.0,50.5885,50.6195,50.4646,50.6118,32800.0
2010-02-22 10:30:00,65.36,65.41,65.27,65.27,33300.0,50.635,50.6738,50.5653,50.5653,33300.0
2010-02-22 11:00:00,65.29,65.3,65.18,65.22,18200.0,50.5808,50.5885,50.4956,50.5266,18200.0
2010-02-22 11:30:00,65.23,65.28,65.17,65.21,18400.0,50.5343,50.573,50.4878,50.5188,18400.0
2010-02-22 12:00:00,65.21,65.28,65.19,65.22,23500.0,50.5188,50.573,50.5033,50.5266,23500.0
2010-02-22 12:30:00,65.23,65.35,65.23,65.32,32200.0,50.5343,50.6273,50.5343,50.604,32200.0
2010-02-22 13:00:00,65.32,65.32,65.25,65.27,4100.0,50.604,50.604,50.5498,50.5653,4100.0
2010-02-22 13:30:00,65.26,65.36,65.26,65.28,6100.0,50.5576,50.635,50.5576,50.573,6100.0
2010-02-22 14:00:00,65.31,65.39,65.3,65.38,7800.0,50.5963,50.6583,50.5885,50.6505,7800.0
2010-02-22 14:30:00,65.37,65.45,65.37,65.4,17700.0,50.6428,50.7047,50.6428,50.666,17700.0
2010-02-22 15:00:00,65.39,65.48,65.39,65.44,9300.0,50.6583,50.728,50.6583,50.697,9300.0
2010-02-22 15:30:00,65.43,65.43,65.19,65.29,37900.0,50.6893,50.6893,50.5033,50.5808,37900.0
2010-02-23 09:30:00,65.1,65.3,65.05,65.19,21400.0,50.4336,50.5885,50.3949,50.5033,21400.0
2010-02-23 10:00:00,65.19,65.19,64.52,64.62,67600.0,50.5033,50.5033,49.9843,50.0617,67600.0
2010-02-23 10:30:00,64.59,64.69,64.5,64.69,21300.0,50.0385,50.116,49.9688,50.116,21300.0
2010-02-23 11:00:00,64.67,64.74,64.56,64.6,29200.0,50.1005,50.1547,50.0153,50.0462,29200.0
2010-02-23 11:30:00,64.6,64.69,64.57,64.59,20200.0,50.0462,50.116,50.023,50.0385,20200.0
2010-02-23 12:00:00,64.59,64.6,64.41,64.43,8500.0,50.0385,50.0462,49.8991,49.9145,8500.0
2010-02-23 12:30:00,64.44,64.48,64.36,64.48,8700.0,49.9223,49.9533,49.8603,49.9533,8700.0
2010-02-23 13:00:00,64.49,64.55,64.4,64.54,8000.0,49.961,50.0075,49.8913,49.9998,8000.0
2010-02-23 13:30:00,64.56,64.56,64.37,64.41,14000.0,50.0153,50.0153,49.8681,49.8991,14000.0
2010-02-23 14:00:00,64.4,64.51,64.32,64.46,49200.0,49.8913,49.9765,49.8293,49.9378,49200.0
2010-02-23 14:30:00,64.45,64.66,64.41,64.61,94700.0,49.93,50.0927,49.8991,50.054,94700.0
2010-02-23 15:00:00,64.63,64.71,64.56,64.67,30900.0,50.0695,50.1315,50.0153,50.1005,30900.0
2010-02-23 15:30:00,64.67,64.67,64.44,64.48,21200.0,50.1005,50.1005,49.9223,49.9533,21200.0
2010-02-23 16:00:00,64.48,64.48,64.48,64.48,0.0,49.9533,49.9533,49.9533,49.9533,0.0
2010-02-24 09:30:00,64.63,64.96,64.63,64.91,94600.0,50.0695,50.3251,50.0695,50.2864,94600.0
2010-02-24 10:00:00,64.87,64.88,64.5,64.59,50000.0,50.2554,50.2632,49.9688,50.0385,50000.0
2010-02-24 10:30:00,64.6,65.11,64.6,65.0,26600.0,50.0462,50.4413,50.0462,50.3561,26600.0
2010-02-24 11:00:00,65.04,65.14,64.9,64.97,11900.0,50.3871,50.4646,50.2787,50.3329,11900.0
2010-02-24 11:30:00,64.95,65.03,64.92,64.98,9000.0,50.3174,50.3794,50.2942,50.3406,9000.0
2010-02-24 12:00:00,64.98,65.06,64.92,64.98,21600.0,50.3406,50.4026,50.2942,50.3406,21600.0
2010-02-24 12:30:00,64.98,65.06,64.96,64.98,12600.0,50.3406,50.4026,50.3251,50.3406,12600.0
2010-02-24 13:00:00,64.97,65.15,64.95,65.11,28100.0,50.3329,50.4723,50.3174,50.4413,28100.0
2010-02-24 13:30:00,65.11,65.13,65.03,65.09,7300.0,50.4413,50.4568,50.3794,50.4259,7300.0
2010-02-24 14:00:00,65.08,65.09,64.97,65.0,14500.0,50.4181,50.4259,50.3329,50.3561,14500.0
2010-02-24 14:30:00,64.99,64.99,64.81,64.88,28100.0,50.3484,50.3484,50.2089,50.2632,28100.0
2010-02-24 15:00:00,64.88,64.99,64.85,64.95,18300.0,50.2632,50.3484,50.2399,50.3174,18300.0
2010-02-24 15:30:00,64.91,65.1,64.91,65.05,36800.0,50.2864,50.4336,50.2864,50.3949,36800.0
2010-02-25 09:30:00,64.16,64.19,63.98,64.15,38400.0,49.7054,49.7286,49.5659,49.6976,38400.0
2010-02-25 10:00:00,64.15,64.29,64.04,64.28,43600.0,49.6976,49.8061,49.6124,49.7983,43600.0
2010-02-25 10:30:00,64.27,64.32,64.2,64.24,38500.0,49.7906,49.8293,49.7364,49.7673,38500.0
2010-02-25 11:00:00,64.21,64.27,64.14,64.18,27600.0,49.7441,49.7906,49.6899,49.7209,27600.0
2010-02-25 11:30:00,64.15,64.16,64.07,64.09,17600.0,49.6976,49.7054,49.6356,49.6511,17600.0
2010-02-25 12:00:00,64.09,64.25,64.08,64.19,10600.0,49.6511,49.7751,49.6434,49.7286,10600.0
2010-02-25 12:30:00,64.2,64.33,64.2,64.26,17600.0,49.7364,49.8371,49.7364,49.7828,17600.0
2010-02-25 13:00:00,64.27,64.29,64.21,64.23,8200.0,49.7906,49.8061,49.7441,49.7596,8200.0
2010-02-25 13:30:00,64.23,64.65,64.23,64.63,5300.0,49.7596,50.085,49.7596,50.0695,5300.0
2010-02-25 14:00:00,64.69,64.77,64.61,64.64,27100.0,50.116,50.1779,50.054,50.0772,27100.0
2010-02-25 14:30:00,64.66,64.76,64.64,64.72,6900.0,50.0927,50.1702,50.0772,50.1392,6900.0
2010-02-25 15:00:00,64.74,64.92,64.69,64.8,25100.0,50.1547,50.2942,50.116,50.2012,25100.0
2010-02-25 15:30:00,64.87,65.04,64.85,65.01,23500.0,50.2554,50.3871,50.2399,50.3639,23500.0
2010-02-26 09:30:00,65.08,65.08,64.84,64.95,22600.0,50.4181,50.4181,50.2322,50.3174,22600.0
2010-02-26 10:00:00,64.92,65.01,64.66,64.99,27300.0,50.2942,50.3639,50.0927,50.3484,27300.0
2010-02-26 10:30:00,65.04,65.2,64.99,65.03,13800.0,50.3871,50.5111,50.3484,50.3794,13800.0
2010-02-26 11:00:00,65.03,65.14,65.0,65.04,14900.0,50.3794,50.4646,50.3561,50.3871,14900.0
2010-02-26 11:30:00,65.02,65.16,65.01,65.02,21700.0,50.3716,50.4801,50.3639,50.3716,21700.0
2010-02-26 12:00:00,65.03,65.03,64.91,64.95,27900.0,50.3794,50.3794,50.2864,50.3174,27900.0
2010-02-26 12:30:00,64.95,64.98,64.86,64.88,6300.0,50.3174,50.3406,50.2477,50.2632,6300.0
2010-02-26 13:00:00,64.93,65.04,64.92,65.04,4400.0,50.3019,50.3871,50.2942,50.3871,4400.0
2010-02-26 13:30:00,65.03,65.13,64.98,65.1,40600.0,50.3794,50.4568,50.3406,50.4336,40600.0
2010-02-26 14:00:00,65.09,65.12,65.03,65.12,24000.0,50.4259,50.4491,50.3794,50.4491,24000.0
2010-02-26 14:30:00,65.09,65.16,65.06,65.16,37000.0,50.4259,50.4801,50.4026,50.4801,37000.0
2010-02-26 15:00:00,65.14,65.21,65.09,65.16,102900.0,50.4646,50.5188,50.4259,50.4801,102900.0
2010-02-26 15:30:00,65.15,65.19,65.0,65.0,207900.0,50.4723,50.5033,50.3561,50.3561,207900.0
2010-03-01 09:30:00,65.3,65.55,65.3,65.43,34300.0,50.5885,50.7822,50.5885,50.6893,34300.0
2010-03-01 10:00:00,65.42,65.71,65.38,65.55,17400.0,50.6815,50.9062,50.6505,50.7822,17400.0
2010-03-01 10:30:00,65.55,65.67,65.5,65.63,16500.0,50.7822,50.8752,50.7435,50.8442,16500.0
2010-03-01 11:00:00,65.64,65.79,65.63,65.73,11400.0,50.8519,50.9681,50.8442,50.9217,11400.0
2010-03-01 11:30:00,65.74,65.78,65.67,65.73,8900.0,50.9294,50.9604,50.8752,50.9217,8900.0
2010-03-01 12:00:00,65.76,65.82,65.74,65.78,22300.0,50.9449,50.9914,50.9294,50.9604,22300.0
2010-03-01 12:30:00,65.77,65.77,65.69,65.69,8200.0,50.9527,50.9527,50.8907,50.8907,8200.0
2010-03-01 13:00:00,65.67,65.73,65.67,65.7,6600.0,50.8752,50.9217,50.8752,50.8984,6600.0
2010-03-01 13:30:00,65.71,65.79,65.71,65.78,4300.0,50.9062,50.9681,50.9062,50.9604,4300.0
2010-03-01 14:00:00,65.77,65.85,65.75,65.79,4100.0,50.9527,51.0146,50.9372,50.9681,4100.0
2010-03-01 14:30:00,65.8,65.8,65.71,65.73,10900.0,50.9759,50.9759,50.9062,50.9217,10900.0
2010-03-01 15:00:00,65.73,65.79,65.66,65.74,7300.0,50.9217,50.9681,50.8674,50.9294,7300.0
2010-03-01 15:30:00,65.75,65.81,65.7,65.78,26900.0,50.9372,50.9836,50.8984,50.9604,26900.0
2010-03-02 09:30:00,66.11,66.19,66.01,66.12,93700.0,51.2161,51.278,51.1386,51.2238,93700.0
2010-03-02 10:00:00,66.11,66.17,65.96,66.03,46900.0,51.2161,51.2625,51.0999,51.1541,46900.0
2010-03-02 10:30:00,66.05,66.2,66.03,66.16,18400.0,51.1696,51.2858,51.1541,51.2548,18400.0
2010-03-02 11:00:00,66.17,66.26,66.15,66.22,20900.0,51.2625,51.3323,51.247,51.3013,20900.0
2010-03-02 11:30:00,66.24,66.27,66.19,66.26,9300.0,51.3168,51.34,51.278,51.3323,9300.0
2010-03-02 12:00:00,66.25,66.26,66.13,66.15,12900.0,51.3245,51.3323,51.2316,51.247,12900.0
2010-03-02 12:30:00,66.15,66.19,66.11,66.19,10200.0,51.247,51.278,51.2161,51.278,10200.0
2010-03-02 13:00:00,66.19,66.23,66.18,66.2,84100.0,51.278,51.309,51.2703,51.2858,84100.0
2010-03-02 13:30:00,66.2,66.33,66.2,66.31,7600.0,51.2858,51.3865,51.2858,51.371,7600.0
2010-03-02 14:00:00,66.32,66.32,66.15,66.15,16600.0,51.3787,51.3787,51.247,51.247,16600.0
2010-03-02 14:30:00,66.16,66.22,66.06,66.06,9600.0,51.2548,51.3013,51.1773,51.1773,9600.0
2010-03-02 15:00:00,66.09,66.13,65.99,65.99,14100.0,51.2006,51.2316,51.1231,51.1231,14100.0
2010-03-02 15:30:00,65.99,66.06,65.93,66.03,37800.0,51.1231,51.1773,51.0766,51.1541,37800.0
2010-03-02 16:00:00,66.06,66.06,66.06,66.06,100.0,51.1773,51.1773,51.1773,51.1773,100.0
2010-03-03 09:30:00,66.23,66.36,66.12,66.31,23700.0,51.309,51.4097,51.2238,51.371,23700.0
2010-03-03 10:00:00,66.34,66.38,66.23,66.31,15300.0,51.3942,51.4252,51.309,51.371,15300.0
2010-03-03 10:30:00,66.28,66.47,66.25,66.43,12600.0,51.3478,51.495,51.3245,51.464,12600.0
2010-03-03 11:00:00,66.44,66.51,66.42,66.46,14300.0,51.4717,51.5259,51.4562,51.4872,14300.0
2010-03-03 11:30:00,66.48,66.5,66.43,66.45,16900.0,51.5027,51.5182,51.464,51.4795,16900.0
2010-03-03 12:00:00,66.45,66.45,66.36,66.4,12400.0,51.4795,51.4795,51.4097,51.4407,12400.0
2010-03-03 12:30:00,66.41,66.41,66.26,66.29,12300.0,51.4485,51.4485,51.3323,51.3555,12300.0
2010-03-03 13:00:00,66.31,66.37,66.27,66.29,5200.0,51.371,51.4175,51.34,51.3555,5200.0
2010-03-03 13:30:00,66.29,66.34,66.28,66.33,5900.0,51.3555,51.3942,51.3478,51.3865,5900.0
2010-03-03 14:00:00,66.35,66.35,66.14,66.16,18400.0,51.402,51.402,51.2393,51.2548,18400.0
2010-03-03 14:30:00,66.17,66.21,65.96,66.06,17500.0,51.2625,51.2935,51.0999,51.1773,17500.0
2010-03-03 15:00:00,66.03,66.14,66.02,66.09,10400.0,51.1541,51.2393,51.1463,51.2006,10400.0
2010-03-03 15:30:00,66.07,66.2,66.06,66.08,17200.0,51.1851,51.2858,51.1773,51.1928,17200.0
2010-03-04 09:30:00,66.18,66.37,66.17,66.37,29900.0,51.2703,51.4175,51.2625,51.4175,29900.0
2010-03-04 10:00:00,66.34,66.36,66.14,66.23,24700.0,51.3942,51.4097,51.2393,51.309,24700.0
2010-03-04 10:30:00,66.16,66.16,65.96,66.05,32200.0,51.2548,51.2548,51.0999,51.1696,32200.0
2010-03-04 11:00:00,66.04,66.19,66.04,66.15,84900.0,51.1618,51.278,51.1618,51.247,84900.0
2010-03-04 11:30:00,66.15,66.18,66.04,66.15,30300.0,51.247,51.2703,51.1618,51.247,30300.0
2010-03-04 12:00:00,66.13,66.15,66.06,66.15,11700.0,51.2316,51.247,51.1773,51.247,11700.0
2010-03-04 12:30:00,66.15,66.17,66.05,66.14,5900.0,51.247,51.2625,51.1696,51.2393,5900.0
2010-03-04 13:00:00,66.12,66.18,66.11,66.13,5600.0,51.2238,51.2703,51.2161,51.2316,5600.0
2010-03-04 13:30:00,66.11,66.12,66.01,66.11,8200.0,51.2161,51.2238,51.1386,51.2161,8200.0
2010-03-04 14:00:00,66.1,66.16,66.07,66.14,11500.0,51.2083,51.2548,51.1851,51.2393,11500.0
2010-03-04 14:30:00,66.14,66.22,66.11,66.18,8300.0,51.2393,51.3013,51.2161,51.2703,8300.0
2010-03-04 15:00:00,66.16,66.22,66.14,66.22,9900.0,51.2548,51.3013,51.2393,51.3013,9900.0
2010-03-04 15:30:00,66.22,66.36,66.21,66.27,23000.0,51.3013,51.4097,51.2935,51.34,23000.0
2010-03-05 09:30:00,66.7,66.82,66.58,66.8,17600.0,51.6731,51.7661,51.5802,51.7506,17600.0
2010-03-05 10:00:00,66.83,67.05,66.75,67.02,34500.0,51.7738,51.9443,51.7119,51.921,34500.0
2010-03-05 10:30:00,67.01,67.02,66.95,67.0,22800.0,51.9133,51.921,51.8668,51.9055,22800.0
2010-03-05 11:00:00,67.02,67.07,67.0,67.04,13600.0,51.921,51.9598,51.9055,51.9365,13600.0
2010-03-05 11:30:00,67.03,67.03,66.97,66.98,11400.0,51.9288,51.9288,51.8823,51.8901,11400.0
2010-03-05 12:00:00,66.98,67.0,66.96,67.0,8200.0,51.8901,51.9055,51.8746,51.9055,8200.0
2010-03-05 12:30:00,66.99,67.06,66.99,67.06,13200.0,51.8978,51.952,51.8978,51.952,13200.0
2010-03-05 13:00:00,67.06,67.1,67.02,67.08,11500.0,51.952,51.983,51.921,51.9675,11500.0
2010-03-05 13:30:00,67.06,67.09,67.02,67.05,12400.0,51.952,51.9753,51.921,51.9443,12400.0
2010-03-05 14:00:00,67.07,67.11,67.01,67.05,8000.0,51.9598,51.9908,51.9133,51.9443,8000.0
2010-03-05 14:30:00,67.06,67.22,67.05,67.19,21400.0,51.952,52.076,51.9443,52.0527,21400.0
2010-03-05 15:00:00,67.22,67.32,67.14,67.17,28700.0,52.076,52.1535,52.014,52.0372,28700.0
2010-03-05 15:30:00,67.19,67.32,67.18,67.31,86700.0,52.0527,52.1535,52.045,52.1457,86700.0
2010-03-08 09:30:00,67.33,67.44,67.27,67.27,21000.0,52.1612,52.2464,52.1147,52.1147,21000.0
2010-03-08 10:00:00,67.26,67.41,67.26,67.38,21200.0,52.107,52.2232,52.107,52.1999,21200.0
2010-03-08 10:30:00,67.37,67.38,67.27,67.38,8600.0,52.1922,52.1999,52.1147,52.1999,8600.0
2010-03-08 11:00:00,67.38,67.38,67.22,67.22,8800.0,52.1999,52.1999,52.076,52.076,8800.0
2010-03-08 11:30:00,67.2,67.27,67.2,67.24,5200.0,52.0605,52.1147,52.0605,52.0915,5200.0
2010-03-08 12:00:00,67.22,67.32,67.21,67.32,11300.0,52.076,52.1535,52.0682,52.1535,11300.0
2010-03-08 12:30:00,67.31,67.33,67.23,67.33,9300.0,52.1457,52.1612,52.0837,52.1612,9300.0
2010-03-08 13:00:00,67.34,67.4,67.34,67.36,9200.0,52.1689,52.2154,52.1689,52.1844,9200.0
2010-03-08 13:30:00,67.36,67.42,67.36,67.39,8000.0,52.1844,52.2309,52.1844,52.2077,8000.0
2010-03-08 14:00:00,67.41,67.41,67.33,67.39,10200.0,52.2232,52.2232,52.1612,52.2077,10200.0
2010-03-08 14:30:00,67.39,67.4,67.34,67.34,19100.0,52.2077,52.2154,52.1689,52.1689,19100.0
2010-03-08 15:00:00,67.35,67.37,67.3,67.36,7500.0,52.1767,52.1922,52.138,52.1844,7500.0
2010-03-08 15:30:00,67.35,67.39,67.29,67.3,25700.0,52.1767,52.2077,52.1302,52.138,25700.0
2010-03-09 09:30:00,67.07,67.29,67.07,67.28,14500.0,51.9598,52.1302,51.9598,52.1225,14500.0
2010-03-09 10:00:00,67.28,67.43,67.23,67.38,47100.0,52.1225,52.2387,52.0837,52.1999,47100.0
2010-03-09 10:30:00,67.37,67.51,67.36,67.5,88900.0,52.1922,52.3007,52.1844,52.2929,88900.0
2010-03-09 11:00:00,67.5,67.5,67.37,67.47,58600.0,52.2929,52.2929,52.1922,52.2697,58600.0
2010-03-09 11:30:00,67.46,67.59,67.44,67.57,44900.0,52.2619,52.3626,52.2464,52.3471,44900.0
2010-03-09 12:00:00,67.57,67.68,67.54,67.68,38600.0,52.3471,52.4324,52.3239,52.4324,38600.0
2010-03-09 12:30:00,67.68,67.74,67.63,67.74,28400.0,52.4324,52.4788,52.3936,52.4788,28400.0
2010-03-09 13:00:00,67.74,67.74,67.69,67.71,32600.0,52.4788,52.4788,52.4401,52.4556,32600.0
2010-03-09 13:30:00,67.73,67.76,67.63,67.67,37200.0,52.4711,52.4943,52.3936,52.4246,37200.0
2010-03-09 14:00:00,67.67,67.73,67.65,67.73,56500.0,52.4246,52.4711,52.4091,52.4711,56500.0
2010-03-09 14:30:00,67.73,67.73,67.48,67.53,65000.0,52.4711,52.4711,52.2774,52.3161,65000.0
2010-03-09 15:00:00,67.5,67.55,67.22,67.33,58400.0,52.2929,52.3316,52.076,52.1612,58400.0
2010-03-09 15:30:00,67.32,67.48,67.3,67.46,136100.0,52.1535,52.2774,52.138,52.2619,136100.0
2010-03-09 16:00:00,67.46,67.46,67.46,67.46,0.0,52.2619,52.2619,52.2619,52.2619,0.0
2010-03-10 09:30:00,67.45,67.68,67.45,67.63,25600.0,52.2542,52.4324,52.2542,52.3936,25600.0
2010-03-10 10:00:00,67.65,67.82,67.63,67.79,22400.0,52.4091,52.5408,52.3936,52.5176,22400.0
2010-03-10 10:30:00,67.79,67.91,67.79,67.88,28100.0,52.5176,52.6105,52.5176,52.5873,28100.0
2010-03-10 11:00:00,67.88,67.96,67.88,67.89,18800.0,52.5873,52.6493,52.5873,52.595,18800.0
2010-03-10 11:30:00,67.93,67.93,67.75,67.82,12400.0,52.626,52.626,52.4866,52.5408,12400.0
2010-03-10 12:00:00,67.81,67.81,67.53,67.53,18100.0,52.5331,52.5331,52.3161,52.3161,18100.0
2010-03-10 12:30:00,67.51,67.71,67.47,67.68,21500.0,52.3007,52.4556,52.2697,52.4324,21500.0
2010-03-10 13:00:00,67.69,67.77,67.62,67.68,9400.0,52.4401,52.5021,52.3859,52.4324,9400.0
2010-03-10 13:30:00,67.69,67.76,67.65,67.65,12100.0,52.4401,52.4943,52.4091,52.4091,12100.0
2010-03-10 14:00:00,67.64,67.86,67.62,67.85,18900.0,52.4014,52.5718,52.3859,52.5641,18900.0
2010-03-10 14:30:00,67.87,67.9,67.75,67.77,29300.0,52.5795,52.6028,52.4866,52.5021,29300.0
2010-03-10 15:00:00,67.77,67.87,67.68,67.68,57800.0,52.5021,52.5795,52.4324,52.4324,57800.0
2010-03-10 15:30:00,67.69,67.85,67.59,67.8,53200.0,52.4401,52.5641,52.3626,52.5253,53200.0
2010-03-11 09:30:00,67.6,67.68,67.38,67.48,42500.0,52.3704,52.4324,52.1999,52.2774,42500.0
2010-03-11 10:00:00,67.49,67.67,67.48,67.63,13500.0,52.2852,52.4246,52.2774,52.3936,13500.0
2010-03-11 10:30:00,67.65,67.8,67.63,67.77,11100.0,52.4091,52.5253,52.3936,52.5021,11100.0
2010-03-11 11:00:00,67.77,67.78,67.71,67.72,18000.0,52.5021,52.5098,52.4556,52.4633,18000.0
2010-03-11 11:30:00,67.71,67.73,67.64,67.73,8400.0,52.4556,52.4711,52.4014,52.4711,8400.0
2010-03-11 12:00:00,67.72,67.73,67.56,67.57,20400.0,52.4633,52.4711,52.3394,52.3471,20400.0
2010-03-11 12:30:00,67.59,67.7,67.56,67.7,11400.0,52.3626,52.4478,52.3394,52.4478,11400.0
2010-03-11 13:00:00,67.71,67.75,67.69,67.74,29200.0,52.4556,52.4866,52.4401,52.4788,29200.0
2010-03-11 13:30:00,67.75,67.77,67.7,67.7,19800.0,52.4866,52.5021,52.4478,52.4478,19800.0
2010-03-11 14:00:00,67.7,67.72,67.65,67.69,6600.0,52.4478,52.4633,52.4091,52.4401,6600.0
2010-03-11 14:30:00,67.67,67.78,67.67,67.74,11000.0,52.4246,52.5098,52.4246,52.4788,11000.0
2010-03-11 15:00:00,67.75,67.98,67.75,67.94,13300.0,52.4866,52.6648,52.4866,52.6338,13300.0
2010-03-11 15:30:00,67.93,68.07,67.89,68.06,13700.0,52.626,52.7345,52.595,52.7267,13700.0
2010-03-12 09:30:00,68.38,68.38,68.13,68.15,38500.0,52.9746,52.9746,52.781,52.7965,38500.0
2010-03-12 10:00:00,68.19,68.19,67.86,67.96,16600.0,52.8275,52.8275,52.5718,52.6493,16600.0
2010-03-12 10:30:00,68.0,68.05,67.92,67.98,15900.0,52.6803,52.719,52.6183,52.6648,15900.0
2010-03-12 11:00:00,67.99,68.14,67.95,68.1,12300.0,52.6725,52.7887,52.6415,52.7577,12300.0
2010-03-12 11:30:00,68.1,68.11,68.0,68.02,8800.0,52.7577,52.7655,52.6803,52.6958,8800.0
2010-03-12 12:00:00,68.02,68.08,68.01,68.05,7400.0,52.6958,52.7422,52.688,52.719,7400.0
2010-03-12 12:30:00,68.03,68.05,67.94,68.05,8300.0,52.7035,52.719,52.6338,52.719,8300.0
2010-03-12 13:00:00,68.03,68.1,68.03,68.06,4000.0,52.7035,52.7577,52.7035,52.7267,4000.0
2010-03-12 13:30:00,68.07,68.1,68.04,68.09,5100.0,52.7345,52.7577,52.7112,52.75,5100.0
2010-03-12 14:00:00,68.13,68.14,68.04,68.06,5900.0,52.781,52.7887,52.7112,52.7267,5900.0
2010-03-12 14:30:00,68.05,68.08,68.0,68.05,7900.0,52.719,52.7422,52.6803,52.719,7900.0
2010-03-12 15:00:00,68.05,68.06,67.91,67.91,15400.0,52.719,52.7267,52.6105,52.6105,15400.0
2010-03-12 15:30:00,67.92,68.1,67.92,68.1,9200.0,52.6183,52.7577,52.6183,52.7577,9200.0
2010-03-15 09:30:00,67.98,68.08,67.87,67.88,19900.0,52.6648,52.7422,52.5795,52.5873,19900.0
2010-03-15 10:00:00,67.84,67.97,67.8,67.92,22100.0,52.5563,52.657,52.5253,52.6183,22100.0
2010-03-15 10:30:00,67.91,67.93,67.81,67.85,10500.0,52.6105,52.626,52.5331,52.5641,10500.0
2010-03-15 11:00:00,67.86,67.87,67.55,67.63,17100.0,52.5718,52.5795,52.3316,52.3936,17100.0
2010-03-15 11:30:00,67.63,67.64,67.57,67.63,4400.0,52.3936,52.4014,52.3471,52.3936,4400.0
2010-03-15 12:00:00,67.62,67.68,67.56,67.67,7700.0,52.3859,52.4324,52.3394,52.4246,7700.0
2010-03-15 12:30:00,67.64,67.72,67.62,67.71,6800.0,52.4014,52.4633,52.3859,52.4556,6800.0
2010-03-15 13:00:00,67.69,67.72,67.67,67.7,13100.0,52.4401,52.4633,52.4246,52.4478,13100.0
2010-03-15 13:30:00,67.72,67.77,67.72,67.76,3400.0,52.4633,52.5021,52.4633,52.4943,3400.0
2010-03-15 14:00:00,67.74,67.74,67.67,67.71,5600.0,52.4788,52.4788,52.4246,52.4556,5600.0
2010-03-15 14:30:00,67.68,67.84,67.63,67.8,13800.0,52.4324,52.5563,52.3936,52.5253,13800.0
2010-03-15 15:00:00,67.82,67.97,67.79,67.97,37500.0,52.5408,52.657,52.5176,52.657,37500.0
2010-03-15 15:30:00,67.98,68.1,67.91,68.03,14800.0,52.6648,52.7577,52.6105,52.7035,14800.0
2010-03-16 09:30:00,68.22,68.24,68.05,68.14,19400.0,52.8507,52.8662,52.719,52.7887,19400.0
2010-03-16 10:00:00,68.18,68.21,68.11,68.2,6900.0,52.8197,52.8429,52.7655,52.8352,6900.0
2010-03-16 10:30:00,68.22,68.42,68.22,68.41,6900.0,52.8507,53.0056,52.8507,52.9979,6900.0
2010-03-16 11:00:00,68.42,68.48,68.38,68.43,12300.0,53.0056,53.0521,52.9746,53.0134,12300.0
2010-03-16 11:30:00,68.43,68.46,68.4,68.41,5600.0,53.0134,53.0366,52.9901,52.9979,5600.0
2010-03-16 12:00:00,68.42,68.44,68.38,68.38,8000.0,53.0056,53.0211,52.9746,52.9746,8000.0
2010-03-16 12:30:00,68.41,68.42,68.35,68.36,3500.0,52.9979,53.0056,52.9514,52.9592,3500.0
2010-03-16 13:00:00,68.37,68.38,68.35,68.36,50900.0,52.9669,52.9746,52.9514,52.9592,50900.0
2010-03-16 13:30:00,68.36,68.36,68.33,68.35,2900.0,52.9592,52.9592,52.9359,52.9514,2900.0
2010-03-16 14:00:00,68.32,68.56,68.28,68.49,42000.0,52.9282,53.1141,52.8972,53.0599,42000.0
2010-03-16 14:30:00,68.49,68.49,68.25,68.46,34200.0,53.0599,53.0599,52.8739,53.0366,34200.0
2010-03-16 15:00:00,68.45,68.55,68.41,68.55,26300.0,53.0289,53.1063,52.9979,53.1063,26300.0
2010-03-16 15:30:00,68.51,68.66,68.5,68.64,39900.0,53.0754,53.1916,53.0676,53.1761,39900.0
2010-03-16 16:00:00,68.64,68.64,68.64,68.64,0.0,53.1761,53.1761,53.1761,53.1761,0.0
2010-03-17 09:30:00,68.8,69.02,68.8,69.0,32100.0,53.3,53.4705,53.3,53.455,32100.0
2010-03-17 10:00:00,69.01,69.03,68.88,68.88,17100.0,53.4627,53.4782,53.362,53.362,17100.0
2010-03-17 10:30:00,68.89,68.97,68.88,68.97,17400.0,53.3697,53.4317,53.362,53.4317,17400.0
2010-03-17 11:00:00,68.97,69.09,68.95,69.05,15700.0,53.4317,53.5247,53.4162,53.4937,15700.0
2010-03-17 11:30:00,69.06,69.09,69.02,69.02,11900.0,53.5015,53.5247,53.4705,53.4705,11900.0
2010-03-17 12:00:00,69.01,69.06,69.0,69.02,9400.0,53.4627,53.5015,53.455,53.4705,9400.0
2010-03-17 12:30:00,69.02,69.07,69.01,69.05,17000.0,53.4705,53.5092,53.4627,53.4937,17000.0
2010-03-17 13:00:00,69.06,69.16,69.06,69.14,24000.0,53.5015,53.5789,53.5015,53.5634,24000.0
2010-03-17 13:30:00,69.15,69.27,69.14,69.21,13600.0,53.5712,53.6641,53.5634,53.6177,13600.0
2010-03-17 14:00:00,69.19,69.26,69.19,69.21,14200.0,53.6022,53.6564,53.6022,53.6177,14200.0
2010-03-17 14:30:00,69.21,69.22,69.0,69.0,11900.0,53.6177,53.6254,53.455,53.455,11900.0
2010-03-17 15:00:00,68.99,69.06,68.85,68.92,17600.0,53.4472,53.5015,53.3388,53.393,17600.0
2010-03-17 15:30:00,68.93,69.04,68.85,69.04,20500.0,53.4007,53.486,53.3388,53.486,20500.0
2010-03-18 09:30:00,69.04,69.08,68.97,69.07,39200.0,53.486,53.5169,53.4317,53.5092,39200.0
2010-03-18 10:00:00,69.05,69.06,68.96,68.97,13700.0,53.4937,53.5015,53.424,53.4317,13700.0
2010-03-18 10:30:00,68.98,69.01,68.88,69.0,15100.0,53.4395,53.4627,53.362,53.455,15100.0
2010-03-18 11:00:00,69.01,69.07,69.0,69.04,8300.0,53.4627,53.5092,53.455,53.486,8300.0
2010-03-18 11:30:00,69.02,69.02,68.81,68.84,6700.0,53.4705,53.4705,53.3078,53.331,6700.0
2010-03-18 12:00:00,68.82,68.83,68.72,68.79,7800.0,53.3155,53.3233,53.238,53.2923,7800.0
2010-03-18 12:30:00,68.81,68.81,68.74,68.77,3500.0,53.3078,53.3078,53.2535,53.2768,3500.0
2010-03-18 13:00:00,68.79,68.89,68.79,68.88,8000.0,53.2923,53.3697,53.2923,53.362,8000.0
2010-03-18 13:30:00,68.88,68.93,68.84,68.87,5100.0,53.362,53.4007,53.331,53.3543,5100.0
2010-03-18 14:00:00,68.9,68.91,68.85,68.88,12700.0,53.3775,53.3852,53.3388,53.362,12700.0
2010-03-18 14:30:00,68.99,68.99,68.82,68.87,8300.0,53.4472,53.4472,53.3155,53.3543,8300.0
2010-03-18 15:00:00,68.86,68.95,68.84,68.93,9200.0,53.3465,53.4162,53.331,53.4007,9200.0
2010-03-18 15:30:00,68.94,69.0,68.91,68.97,38900.0,53.4085,53.455,53.3852,53.4317,38900.0
2010-03-19 09:30:00,69.13,69.16,68.88,68.94,19800.0,53.5557,53.5789,53.362,53.4085,19800.0
2010-03-19 10:00:00,68.95,68.96,68.61,68.63,26200.0,53.4162,53.424,53.1528,53.1683,26200.0
2010-03-19 10:30:00,68.64,68.66,68.52,68.6,18000.0,53.1761,53.1916,53.0831,53.1451,18000.0
2010-03-19 11:00:00,68.59,68.6,68.38,68.41,14500.0,53.1373,53.1451,52.9746,52.9979,14500.0
2010-03-19 11:30:00,68.37,68.52,68.36,68.5,21500.0,52.9669,53.0831,52.9592,53.0676,21500.0
2010-03-19 12:00:00,68.51,68.55,68.41,68.46,16700.0,53.0754,53.1063,52.9979,53.0366,16700.0
2010-03-19 12:30:00,68.47,68.49,68.42,68.44,13000.0,53.0444,53.0599,53.0056,53.0211,13000.0
2010-03-19 13:00:00,68.52,68.52,68.46,68.49,11400.0,53.0831,53.0831,53.0366,53.0599,11400.0
2010-03-19 13:30:00,68.47,68.49,68.41,68.48,78500.0,53.0444,53.0599,52.9979,53.0521,78500.0
2010-03-19 14:00:00,68.47,68.58,68.47,68.58,11800.0,53.0444,53.1296,53.0444,53.1296,11800.0
2010-03-19 14:30:00,68.56,68.56,68.46,68.46,5700.0,53.1141,53.1141,53.0366,53.0366,5700.0
2010-03-19 15:00:00,68.45,68.52,68.45,68.48,6100.0,53.0289,53.0831,53.0289,53.0521,6100.0
2010-03-19 15:30:00,68.47,68.53,68.27,68.52,44300.0,53.0444,53.0909,52.8894,53.0831,44300.0
2010-03-22 09:30:00,68.08,68.58,68.06,68.51,82200.0,52.7422,53.1296,52.7267,53.0754,82200.0
2010-03-22 10:00:00,68.52,68.79,68.48,68.76,34900.0,53.0831,53.2923,53.0521,53.269,34900.0
2010-03-22 10:30:00,68.76,68.86,68.71,68.8,21100.0,53.269,53.3465,53.2303,53.3,21100.0
2010-03-22 11:00:00,68.81,68.89,68.79,68.82,13600.0,53.3078,53.3697,53.2923,53.3155,13600.0
2010-03-22 11:30:00,68.79,68.85,68.72,68.85,22900.0,53.2923,53.3388,53.238,53.3388,22900.0
2010-03-22 12:00:00,68.83,68.84,68.74,68.81,12900.0,53.3233,53.331,53.2535,53.3078,12900.0
2010-03-22 12:30:00,68.85,68.89,68.83,68.87,7100.0,53.3388,53.3697,53.3233,53.3543,7100.0
2010-03-22 13:00:00,68.89,69.03,68.89,68.95,7400.0,53.3697,53.4782,53.3697,53.4162,7400.0
2010-03-22 13:30:00,68.97,68.99,68.93,68.93,9500.0,53.4317,53.4472,53.4007,53.4007,9500.0
2010-03-22 14:00:00,68.91,68.94,68.84,68.93,19900.0,53.3852,53.4085,53.331,53.4007,19900.0
2010-03-22 14:30:00,68.94,69.08,68.94,69.01,14000.0,53.4085,53.5169,53.4085,53.4627,14000.0
2010-03-22 15:00:00,69.03,69.08,68.94,69.02,19000.0,53.4782,53.5169,53.4085,53.4705,19000.0
2010-03-22 15:30:00,69.02,69.04,68.94,68.95,26000.0,53.4705,53.486,53.4085,53.4162,26000.0
2010-03-23 09:30:00,69.07,69.13,68.88,68.98,30500.0,53.5092,53.5557,53.362,53.4395,30500.0
2010-03-23 10:00:00,69.05,69.21,68.95,69.15,18400.0,53.4937,53.6177,53.4162,53.5712,18400.0
2010-03-23 10:30:00,69.15,69.16,68.96,68.97,13000.0,53.5712,53.5789,53.424,53.4317,13000.0
2010-03-23 11:00:00,68.95,68.99,68.86,68.95,11100.0,53.4162,53.4472,53.3465,53.4162,11100.0
2010-03-23 11:30:00,69.02,69.06,68.92,69.06,8100.0,53.4705,53.5015,53.393,53.5015,8100.0
2010-03-23 12:00:00,69.06,69.19,69.06,69.14,16700.0,53.5015,53.6022,53.5015,53.5634,16700.0
2010-03-23 12:30:00,69.15,69.15,69.06,69.11,9000.0,53.5712,53.5712,53.5015,53.5402,9000.0
2010-03-23 13:00:00,69.1,69.22,69.1,69.19,30300.0,53.5324,53.6254,53.5324,53.6022,30300.0
2010-03-23 13:30:00,69.17,69.2,69.09,69.09,10900.0,53.5867,53.6099,53.5247,53.5247,10900.0
2010-03-23 14:00:00,69.09,69.24,69.09,69.23,11400.0,53.5247,53.6409,53.5247,53.6332,11400.0
2010-03-23 14:30:00,69.23,69.25,69.2,69.24,13100.0,53.6332,53.6486,53.6099,53.6409,13100.0
2010-03-23 15:00:00,69.23,69.5,69.21,69.5,47700.0,53.6332,53.8423,53.6177,53.8423,47700.0
2010-03-23 15:30:00,69.49,69.55,69.46,69.5,20600.0,53.8346,53.8811,53.8113,53.8423,20600.0
2010-03-23 16:00:00,69.5,69.5,69.5,69.5,100.0,53.8423,53.8423,53.8423,53.8423,100.0
2010-03-24 09:30:00,68.95,69.14,68.94,69.04,49200.0,53.6055,53.7532,53.5977,53.6755,49200.0
2010-03-24 10:00:00,69.03,69.21,68.93,69.1,81100.0,53.6677,53.8077,53.59,53.7221,81100.0
2010-03-24 10:30:00,69.1,69.2,69.04,69.13,64800.0,53.7221,53.7999,53.6755,53.7455,64800.0
2010-03-24 11:00:00,69.1,69.14,68.8,68.91,76500.0,53.7221,53.7532,53.4889,53.5744,76500.0
2010-03-24 11:30:00,68.92,69.03,68.88,69.03,22900.0,53.5822,53.6677,53.5511,53.6677,22900.0
2010-03-24 12:00:00,69.03,69.08,69.01,69.07,36400.0,53.6677,53.7066,53.6522,53.6988,36400.0
2010-03-24 12:30:00,69.07,69.14,69.06,69.07,27900.0,53.6988,53.7532,53.691,53.6988,27900.0
2010-03-24 13:00:00,69.07,69.07,68.85,68.91,46400.0,53.6988,53.6988,53.5278,53.5744,46400.0
2010-03-24 13:30:00,68.93,68.98,68.78,68.9,50300.0,53.59,53.6288,53.4734,53.5667,50300.0
2010-03-24 14:00:00,68.92,69.0,68.86,68.91,44800.0,53.5822,53.6444,53.5356,53.5744,44800.0
2010-03-24 14:30:00,68.94,68.97,68.87,68.9,27600.0,53.5977,53.6211,53.5433,53.5667,27600.0
2010-03-24 15:00:00,68.89,68.96,68.84,68.91,30800.0,53.5589,53.6133,53.52,53.5744,30800.0
2010-03-24 15:30:00,68.95,69.05,68.87,68.9,38100.0,53.6055,53.6833,53.5433,53.5667,38100.0
2010-03-25 09:30:00,69.4,69.43,69.23,69.27,64700.0,53.9554,53.9787,53.8232,53.8543,64700.0
2010-03-25 10:00:00,69.27,69.34,69.12,69.27,37500.0,53.8543,53.9087,53.7377,53.8543,37500.0
2010-03-25 10:30:00,69.25,69.33,69.23,69.3,1333800.0,53.8388,53.901,53.8232,53.8776,1333800.0
2010-03-25 11:00:00,69.31,69.53,69.29,69.53,26900.0,53.8854,54.0564,53.8699,54.0564,26900.0
2010-03-25 11:30:00,69.55,69.6,69.54,69.56,45000.0,54.072,54.1109,54.0642,54.0798,45000.0
2010-03-25 12:00:00,69.55,69.59,69.43,69.49,39400.0,54.072,54.1031,53.9787,54.0253,39400.0
2010-03-25 12:30:00,69.5,69.63,69.5,69.55,19100.0,54.0331,54.1342,54.0331,54.072,19100.0
2010-03-25 13:00:00,69.54,69.61,69.51,69.53,12000.0,54.0642,54.1186,54.0409,54.0564,12000.0
2010-03-25 13:30:00,69.53,69.54,69.22,69.26,44000.0,54.0564,54.0642,53.8154,53.8465,44000.0
2010-03-25 14:00:00,69.28,69.33,69.08,69.08,20900.0,53.8621,53.901,53.7066,53.7066,20900.0
2010-03-25 14:30:00,69.07,69.15,69.0,69.11,252800.0,53.6988,53.761,53.6444,53.7299,252800.0
2010-03-25 15:00:00,69.13,69.29,69.11,69.11,26500.0,53.7455,53.8699,53.7299,53.7299,26500.0
2010-03-25 15:30:00,69.11,69.11,68.64,68.67,52000.0,53.7299,53.7299,53.3645,53.3878,52000.0
2010-03-26 09:30:00,68.82,69.0,68.76,68.91,34600.0,53.5045,53.6444,53.4578,53.5744,34600.0
2010-03-26 10:00:00,68.92,69.12,68.92,69.08,78300.0,53.5822,53.7377,53.5822,53.7066,78300.0
2010-03-26 10:30:00,69.1,69.15,68.98,69.0,25400.0,53.7221,53.761,53.6288,53.6444,25400.0
2010-03-26 11:00:00,69.02,69.12,68.99,69.07,27400.0,53.6599,53.7377,53.6366,53.6988,27400.0
2010-03-26 11:30:00,69.08,69.1,69.0,69.0,52800.0,53.7066,53.7221,53.6444,53.6444,52800.0
2010-03-26 12:00:00,69.01,69.06,68.74,68.76,124000.0,53.6522,53.691,53.4423,53.4578,124000.0
2010-03-26 12:30:00,68.78,68.79,68.57,68.64,97900.0,53.4734,53.4811,53.3101,53.3645,97900.0
2010-03-26 13:00:00,68.63,68.65,68.4,68.58,89600.0,53.3567,53.3723,53.1779,53.3179,89600.0
2010-03-26 13:30:00,68.58,68.68,68.53,68.59,111600.0,53.3179,53.3956,53.279,53.3256,111600.0
2010-03-26 14:00:00,68.58,68.75,68.48,68.74,246700.0,53.3179,53.45,53.2401,53.4423,246700.0
2010-03-26 14:30:00,68.74,68.82,68.63,68.66,311500.0,53.4423,53.5045,53.3567,53.3801,311500.0
2010-03-26 15:00:00,68.66,68.71,68.59,68.66,607900.0,53.3801,53.4189,53.3256,53.3801,607900.0
2010-03-26 15:30:00,68.67,68.75,68.6,68.74,90800.0,53.3878,53.45,53.3334,53.4423,90800.0
2010-03-29 09:30:00,69.01,69.18,68.99,69.01,44000.0,53.6522,53.7843,53.6366,53.6522,44000.0
2010-03-29 10:00:00,68.99,69.08,68.95,69.0,31800.0,53.6366,53.7066,53.6055,53.6444,31800.0
2010-03-29 10:30:00,69.01,69.12,68.91,69.12,49000.0,53.6522,53.7377,53.5744,53.7377,49000.0
2010-03-29 11:00:00,69.1,69.24,69.09,69.19,14300.0,53.7221,53.831,53.7144,53.7921,14300.0
2010-03-29 11:30:00,69.2,69.2,69.11,69.13,7000.0,53.7999,53.7999,53.7299,53.7455,7000.0
2010-03-29 12:00:00,69.14,69.16,69.06,69.09,19900.0,53.7532,53.7688,53.691,53.7144,19900.0
2010-03-29 12:30:00,69.1,69.12,69.01,69.02,31300.0,53.7221,53.7377,53.6522,53.6599,31300.0
2010-03-29 13:00:00,69.02,69.11,69.02,69.09,32900.0,53.6599,53.7299,53.6599,53.7144,32900.0
2010-03-29 13:30:00,69.09,69.11,68.99,69.07,36100.0,53.7144,53.7299,53.6366,53.6988,36100.0
2010-03-29 14:00:00,69.06,69.09,68.96,68.99,24900.0,53.691,53.7144,53.6133,53.6366,24900.0
2010-03-29 14:30:00,69.01,69.09,69.0,69.09,26500.0,53.6522,53.7144,53.6444,53.7144,26500.0
2010-03-29 15:00:00,69.08,69.15,69.08,69.12,43900.0,53.7066,53.761,53.7066,53.7377,43900.0
2010-03-29 15:30:00,69.11,69.15,69.07,69.1,115500.0,53.7299,53.761,53.6988,53.7221,115500.0
2010-03-30 09:30:00,69.22,69.4,69.15,69.39,52200.0,53.8154,53.9554,53.761,53.9476,52200.0
2010-03-30 10:00:00,69.37,69.41,69.16,69.22,69400.0,53.9321,53.9632,53.7688,53.8154,69400.0
2010-03-30 10:30:00,69.25,69.3,69.21,69.24,46400.0,53.8388,53.8776,53.8077,53.831,46400.0
2010-03-30 11:00:00,69.21,69.21,68.86,68.94,27000.0,53.8077,53.8077,53.5356,53.5977,27000.0
2010-03-30 11:30:00,68.96,69.07,68.92,69.03,15600.0,53.6133,53.6988,53.5822,53.6677,15600.0
2010-03-30 12:00:00,69.04,69.14,69.0,69.14,51300.0,53.6755,53.7532,53.6444,53.7532,51300.0
2010-03-30 12:30:00,69.11,69.15,69.08,69.13,16000.0,53.7299,53.761,53.7066,53.7455,16000.0
2010-03-30 13:00:00,69.12,69.12,68.98,69.01,18000.0,53.7377,53.7377,53.6288,53.6522,18000.0
2010-03-30 13:30:00,69.01,69.08,68.95,69.06,24300.0,53.6522,53.7066,53.6055,53.691,24300.0
2010-03-30 14:00:00,69.05,69.11,69.03,69.09,9500.0,53.6833,53.7299,53.6677,53.7144,9500.0
2010-03-30 14:30:00,69.09,69.26,69.09,69.22,57400.0,53.7144,53.8465,53.7144,53.8154,57400.0
2010-03-30 15:00:00,69.2,69.22,69.13,69.19,82800.0,53.7999,53.8154,53.7455,53.7921,82800.0
2010-03-30 15:30:00,69.21,69.25,69.11,69.13,99200.0,53.8077,53.8388,53.7299,53.7455,99200.0
2010-03-30 16:00:00,69.13,69.13,69.13,69.13,0.0,53.7455,53.7455,53.7455,53.7455,0.0
2010-03-31 09:30:00,68.94,69.07,68.74,68.87,60100.0,53.5977,53.6988,53.4423,53.5433,60100.0
2010-03-31 10:00:00,68.87,69.13,68.87,69.11,156500.0,53.5433,53.7455,53.5433,53.7299,156500.0
2010-03-31 10:30:00,69.11,69.16,69.01,69.06,86200.0,53.7299,53.7688,53.6522,53.691,86200.0
2010-03-31 11:00:00,69.07,69.08,68.98,69.07,109200.0,53.6988,53.7066,53.6288,53.6988,109200.0
2010-03-31 11:30:00,69.06,69.22,69.06,69.19,44000.0,53.691,53.8154,53.691,53.7921,44000.0
2010-03-31 12:00:00,69.18,69.24,69.14,69.19,10500.0,53.7843,53.831,53.7532,53.7921,10500.0
2010-03-31 12:30:00,69.18,69.26,69.16,69.17,24400.0,53.7843,53.8465,53.7688,53.7766,24400.0
2010-03-31 13:00:00,69.17,69.18,69.12,69.18,7900.0,53.7766,53.7843,53.7377,53.7843,7900.0
2010-03-31 13:30:00,69.18,69.21,69.15,69.2,22800.0,53.7843,53.8077,53.761,53.7999,22800.0
2010-03-31 14:00:00,69.2,69.26,69.19,69.22,18900.0,53.7999,53.8465,53.7921,53.8154,18900.0
2010-03-31 14:30:00,69.22,69.22,68.99,69.02,41000.0,53.8154,53.8154,53.6366,53.6599,41000.0
2010-03-31 15:00:00,69.02,69.02,68.87,68.97,15900.0,53.6599,53.6599,53.5433,53.6211,15900.0
2010-03-31 15:30:00,69.0,69.0,68.79,68.88,184000.0,53.6444,53.6444,53.4811,53.5511,184000.0
2010-04-01 09:30:00,69.33,69.6,69.33,69.54,61700.0,53.901,54.1109,53.901,54.0642,61700.0
2010-04-01 10:00:00,69.56,69.63,69.43,69.46,35600.0,54.0798,54.1342,53.9787,54.002,35600.0
2010-04-01 10:30:00,69.5,69.57,69.37,69.42,52900.0,54.0331,54.0875,53.9321,53.9709,52900.0
2010-04-01 11:00:00,69.42,69.46,69.34,69.46,32200.0,53.9709,54.002,53.9087,54.002,32200.0
2010-04-01 11:30:00,69.45,69.51,69.44,69.48,9500.0,53.9943,54.0409,53.9865,54.0176,9500.0
2010-04-01 12:00:00,69.47,69.48,69.42,69.42,12600.0,54.0098,54.0176,53.9709,53.9709,12600.0
2010-04-01 12:30:00,69.39,69.43,69.39,69.41,7000.0,53.9476,53.9787,53.9476,53.9632,7000.0
2010-04-01 13:00:00,69.41,69.42,69.38,69.42,12300.0,53.9632,53.9709,53.9398,53.9709,12300.0
2010-04-01 13:30:00,69.42,69.45,69.19,69.22,21900.0,53.9709,53.9943,53.7921,53.8154,21900.0
2010-04-01 14:00:00,69.21,69.26,69.13,69.19,24100.0,53.8077,53.8465,53.7455,53.7921,24100.0
2010-04-01 14:30:00,69.19,69.2,68.96,69.14,28000.0,53.7921,53.7999,53.6133,53.7532,28000.0
2010-04-01 15:00:00,69.14,69.21,69.1,69.16,246600.0,53.7532,53.8077,53.7221,53.7688,246600.0
2010-04-01 15:30:00,69.16,69.41,69.16,69.4,177200.0,53.7688,53.9632,53.7688,53.9554,177200.0
2010-04-05 09:30:00,69.63,69.83,69.49,69.82,147000.0,54.1342,54.2897,54.0253,54.2819,147000.0
2010-04-05 10:00:00,69.8,69.94,69.76,69.89,25300.0,54.2664,54.3752,54.2353,54.3363,25300.0
2010-04-05 10:30:00,69.9,70.07,69.88,70.04,31400.0,54.3441,54.4763,54.3286,54.4529,31400.0
2010-04-05 11:00:00,70.03,70.05,69.98,70.05,22600.0,54.4452,54.4607,54.4063,54.4607,22600.0
2010-04-05 11:30:00,70.04,70.05,69.97,70.03,19200.0,54.4529,54.4607,54.3985,54.4452,19200.0
2010-04-05 12:00:00,70.04,70.04,69.99,70.01,17300.0,54.4529,54.4529,54.4141,54.4296,17300.0
2010-04-05 12:30:00,70.03,70.06,69.99,70.01,19400.0,54.4452,54.4685,54.4141,54.4296,19400.0
2010-04-05 13:00:00,70.0,70.05,69.97,70.03,28900.0,54.4219,54.4607,54.3985,54.4452,28900.0
2010-04-05 13:30:00,70.03,70.06,69.93,69.99,49900.0,54.4452,54.4685,54.3674,54.4141,49900.0
2010-04-05 14:00:00,69.98,70.06,69.97,70.04,159400.0,54.4063,54.4685,54.3985,54.4529,159400.0
2010-04-05 14:30:00,70.03,70.11,70.01,70.02,72200.0,54.4452,54.5074,54.4296,54.4374,72200.0
2010-04-05 15:00:00,70.01,70.06,69.99,70.03,27300.0,54.4296,54.4685,54.4141,54.4452,27300.0
2010-04-05 15:30:00,70.02,70.12,69.97,70.12,49600.0,54.4374,54.5151,54.3985,54.5151,49600.0
2010-04-06 09:30:00,69.88,69.99,69.83,69.96,64400.0,54.3286,54.4141,54.2897,54.3908,64400.0
2010-04-06 10:00:00,69.95,70.07,69.91,70.06,30800.0,54.383,54.4763,54.3519,54.4685,30800.0
2010-04-06 10:30:00,70.06,70.1,70.03,70.08,51800.0,54.4685,54.4996,54.4452,54.484,51800.0
2010-04-06 11:00:00,70.11,70.2,70.06,70.16,19400.0,54.5074,54.5773,54.4685,54.5462,19400.0
2010-04-06 11:30:00,70.18,70.21,70.1,70.14,50600.0,54.5618,54.5851,54.4996,54.5307,50600.0
2010-04-06 12:00:00,70.14,70.17,70.13,70.15,12400.0,54.5307,54.554,54.5229,54.5385,12400.0
2010-04-06 12:30:00,70.15,70.15,70.09,70.15,9400.0,54.5385,54.5385,54.4918,54.5385,9400.0
2010-04-06 13:00:00,70.17,70.21,70.16,70.19,16300.0,54.554,54.5851,54.5462,54.5696,16300.0
2010-04-06 13:30:00,70.19,70.19,70.13,70.15,19900.0,54.5696,54.5696,54.5229,54.5385,19900.0
2010-04-06 14:00:00,70.16,70.35,70.15,70.32,61600.0,54.5462,54.694,54.5385,54.6706,61600.0
2010-04-06 14:30:00,70.34,70.42,70.33,70.36,55700.0,54.6862,54.7484,54.6784,54.7017,55700.0
2010-04-06 15:00:00,70.35,70.37,70.22,70.22,36900.0,54.694,54.7095,54.5929,54.5929,36900.0
2010-04-06 15:30:00,70.22,70.3,70.21,70.26,37900.0,54.5929,54.6551,54.5851,54.624,37900.0
2010-04-06 16:00:00,70.25,70.25,70.25,70.25,300.0,54.6162,54.6162,54.6162,54.6162,300.0
2010-04-07 09:30:00,70.18,70.23,70.05,70.16,40600.0,54.5618,54.6007,54.4607,54.5462,40600.0
2010-04-07 10:00:00,70.13,70.22,70.09,70.17,40700.0,54.5229,54.5929,54.4918,54.554,40700.0
2010-04-07 10:30:00,70.17,70.18,69.92,69.98,58400.0,54.554,54.5618,54.3597,54.4063,58400.0
2010-04-07 11:00:00,69.99,70.14,69.89,70.14,117100.0,54.4141,54.5307,54.3363,54.5307,117100.0
2010-04-07 11:30:00,70.14,70.16,70.06,70.12,58000.0,54.5307,54.5462,54.4685,54.5151,58000.0
2010-04-07 12:00:00,70.12,70.14,70.05,70.07,21900.0,54.5151,54.5307,54.4607,54.4763,21900.0
2010-04-07 12:30:00,70.05,70.12,70.05,70.12,10400.0,54.4607,54.5151,54.4607,54.5151,10400.0
2010-04-07 13:00:00,70.15,70.3,70.14,70.28,29300.0,54.5385,54.6551,54.5307,54.6395,29300.0
2010-04-07 13:30:00,70.28,70.28,70.16,70.22,19300.0,54.6395,54.6395,54.5462,54.5929,19300.0
2010-04-07 14:00:00,70.22,70.22,70.02,70.04,25000.0,54.5929,54.5929,54.4374,54.4529,25000.0
2010-04-07 14:30:00,70.04,70.04,69.89,69.93,38100.0,54.4529,54.4529,54.3363,54.3674,38100.0
2010-04-07 15:00:00,69.92,69.92,69.57,69.7,58300.0,54.3597,54.3597,54.0875,54.1886,58300.0
2010-04-07 15:30:00,69.68,69.88,69.66,69.87,46700.0,54.1731,54.3286,54.1575,54.3208,46700.0
2010-04-08 09:30:00,69.64,69.65,69.42,69.49,24900.0,54.142,54.1497,53.9709,54.0253,24900.0
2010-04-08 10:00:00,69.49,69.66,69.46,69.66,40200.0,54.0253,54.1575,54.002,54.1575,40200.0
2010-04-08 10:30:00,69.66,69.72,69.62,69.65,28700.0,54.1575,54.2042,54.1264,54.1497,28700.0
2010-04-08 11:00:00,69.66,69.76,69.66,69.66,29400.0,54.1575,54.2353,54.1575,54.1575,29400.0
2010-04-08 11:30:00,69.65,69.85,69.65,69.84,31900.0,54.1497,54.3052,54.1497,54.2975,31900.0
2010-04-08 12:00:00,69.84,69.97,69.81,69.94,27200.0,54.2975,54.3985,54.2741,54.3752,27200.0
2010-04-08 12:30:00,69.95,70.02,69.91,70.02,18200.0,54.383,54.4374,54.3519,54.4374,18200.0
2010-04-08 13:00:00,70.02,70.08,70.0,70.02,21100.0,54.4374,54.484,54.4219,54.4374,21100.0
2010-04-08 13:30:00,70.04,70.1,69.99,70.01,72900.0,54.4529,54.4996,54.4141,54.4296,72900.0
2010-04-08 14:00:00,70.01,70.12,70.01,70.12,31200.0,54.4296,54.5151,54.4296,54.5151,31200.0
2010-04-08 14:30:00,70.11,70.21,70.08,70.17,26900.0,54.5074,54.5851,54.484,54.554,26900.0
2010-04-08 15:00:00,70.17,70.19,70.11,70.14,14900.0,54.554,54.5696,54.5074,54.5307,14900.0
2010-04-08 15:30:00,70.13,70.2,70.09,70.11,63700.0,54.5229,54.5773,54.4918,54.5074,63700.0
2010-04-09 09:30:00,70.25,70.3,70.1,70.28,102600.0,54.6162,54.6551,54.4996,54.6395,102600.0
2010-04-09 10:00:00,70.3,70.37,70.11,70.18,49900.0,54.6551,54.7095,54.5074,54.5618,49900.0
2010-04-09 10:30:00,70.18,70.33,70.15,70.23,73400.0,54.5618,54.6784,54.5385,54.6007,73400.0
2010-04-09 11:00:00,70.22,70.37,70.22,70.37,34200.0,54.5929,54.7095,54.5929,54.7095,34200.0
2010-04-09 11:30:00,70.37,70.42,70.33,70.38,19400.0,54.7095,54.7484,54.6784,54.7173,19400.0
2010-04-09 12:00:00,70.38,70.43,70.36,70.41,9000.0,54.7173,54.7562,54.7017,54.7406,9000.0
2010-04-09 12:30:00,70.4,70.4,70.33,70.35,7200.0,54.7328,54.7328,54.6784,54.694,7200.0
2010-04-09 13:00:00,70.35,70.35,70.25,70.34,15000.0,54.694,54.694,54.6162,54.6862,15000.0
2010-04-09 13:30:00,70.33,70.37,70.29,70.29,12900.0,54.6784,54.7095,54.6473,54.6473,12900.0
2010-04-09 14:00:00,70.24,70.36,70.23,70.36,21400.0,54.6084,54.7017,54.6007,54.7017,21400.0
2010-04-09 14:30:00,70.34,70.39,70.32,70.36,14800.0,54.6862,54.7251,54.6706,54.7017,14800.0
2010-04-09 15:00:00,70.37,70.43,70.33,70.43,24800.0,54.7095,54.7562,54.6784,54.7562,24800.0
2010-04-09 15:30:00,70.42,70.57,70.41,70.52,61500.0,54.7484,54.865,54.7406,54.8261,61500.0
2010-04-12 09:30:00,70.63,70.78,70.57,70.58,50100.0,54.9116,55.0283,54.865,54.8728,50100.0
2010-04-12 10:00:00,70.56,70.73,70.55,70.73,43700.0,54.8572,54.9894,54.8495,54.9894,43700.0
2010-04-12 10:30:00,70.72,70.74,70.62,70.73,19800.0,54.9816,54.9972,54.9039,54.9894,19800.0
2010-04-12 11:00:00,70.73,70.75,70.65,70.65,13100.0,54.9894,55.0049,54.9272,54.9272,13100.0
2010-04-12 11:30:00,70.64,70.73,70.62,70.71,10700.0,54.9194,54.9894,54.9039,54.9738,10700.0
2010-04-12 12:00:00,70.71,70.73,70.7,70.71,12600.0,54.9738,54.9894,54.9661,54.9738,12600.0
2010-04-12 12:30:00,70.71,70.77,70.7,70.76,70100.0,54.9738,55.0205,54.9661,55.0127,70100.0
2010-04-12 13:00:00,70.76,70.85,70.76,70.8,26800.0,55.0127,55.0827,55.0127,55.0438,26800.0
2010-04-12 13:30:00,70.79,70.83,70.74,70.75,34300.0,55.036,55.0671,54.9972,55.0049,34300.0
2010-04-12 14:00:00,70.74,70.78,70.71,70.77,72900.0,54.9972,55.0283,54.9738,55.0205,72900.0
2010-04-12 14:30:00,70.77,70.8,70.71,70.79,28900.0,55.0205,55.0438,54.9738,55.036,28900.0
2010-04-12 15:00:00,70.79,70.8,70.64,70.68,44400.0,55.036,55.0438,54.9194,54.9505,44400.0
2010-04-12 15:30:00,70.68,70.72,70.6,70.72,146000.0,54.9505,54.9816,54.8883,54.9816,146000.0
2010-04-13 09:30:00,70.61,70.69,70.51,70.61,41900.0,54.8961,54.9583,54.8184,54.8961,41900.0
2010-04-13 10:00:00,70.6,70.63,70.37,70.37,31300.0,54.8883,54.9116,54.7095,54.7095,31300.0
2010-04-13 10:30:00,70.37,70.42,70.25,70.41,16800.0,54.7095,54.7484,54.6162,54.7406,16800.0
2010-04-13 11:00:00,70.4,70.47,70.37,70.45,13400.0,54.7328,54.7873,54.7095,54.7717,13400.0
2010-04-13 11:30:00,70.46,70.48,70.41,70.45,6400.0,54.7795,54.795,54.7406,54.7717,6400.0
2010-04-13 12:00:00,70.44,70.59,70.42,70.55,35600.0,54.7639,54.8805,54.7484,54.8495,35600.0
2010-04-13 12:30:00,70.56,70.61,70.51,70.6,11800.0,54.8572,54.8961,54.8184,54.8883,11800.0
2010-04-13 13:00:00,70.6,70.64,70.59,70.62,19600.0,54.8883,54.9194,54.8805,54.9039,19600.0
2010-04-13 13:30:00,70.61,70.76,70.6,70.75,42600.0,54.8961,55.0127,54.8883,55.0049,42600.0
2010-04-13 14:00:00,70.75,70.75,70.68,70.68,36400.0,55.0049,55.0049,54.9505,54.9505,36400.0
2010-04-13 14:30:00,70.67,70.75,70.67,70.7,39500.0,54.9427,55.0049,54.9427,54.9661,39500.0
2010-04-13 15:00:00,70.7,70.87,70.69,70.84,36300.0,54.9661,55.0982,54.9583,55.0749,36300.0
2010-04-13 15:30:00,70.83,70.86,70.75,70.76,44400.0,55.0671,55.0905,55.0049,55.0127,44400.0
2010-04-13 16:00:00,70.73,70.73,70.73,70.73,200.0,54.9894,54.9894,54.9894,54.9894,200.0
2010-04-14 09:30:00,71.04,71.19,71.04,71.08,24400.0,55.2304,55.347,55.2304,55.2615,24400.0
2010-04-14 10:00:00,71.08,71.12,70.93,71.07,28600.0,55.2615,55.2926,55.1449,55.2537,28600.0
2010-04-14 10:30:00,71.08,71.18,71.03,71.17,22500.0,55.2615,55.3392,55.2226,55.3315,22500.0
2010-04-14 11:00:00,71.17,71.28,71.16,71.28,15900.0,55.3315,55.417,55.3237,55.417,15900.0
2010-04-14 11:30:00,71.27,71.27,71.22,71.23,40600.0,55.4092,55.4092,55.3703,55.3781,40600.0
2010-04-14 12:00:00,71.23,71.29,71.23,71.29,12400.0,55.3781,55.4248,55.3781,55.4248,12400.0
2010-04-14 12:30:00,71.29,71.36,71.29,71.34,13500.0,55.4248,55.4792,55.4248,55.4636,13500.0
2010-04-14 13:00:00,71.36,71.42,71.34,71.42,9900.0,55.4792,55.5258,55.4636,55.5258,9900.0
2010-04-14 13:30:00,71.44,71.44,71.3,71.3,9100.0,55.5414,55.5414,55.4325,55.4325,9100.0
2010-04-14 14:00:00,71.3,71.42,71.3,71.41,13400.0,55.4325,55.5258,55.4325,55.5181,13400.0
2010-04-14 14:30:00,71.42,71.49,71.42,71.47,28800.0,55.5258,55.5803,55.5258,55.5647,28800.0
2010-04-14 15:00:00,71.46,71.48,71.43,71.48,20000.0,55.5569,55.5725,55.5336,55.5725,20000.0
2010-04-14 15:30:00,71.49,71.63,71.49,71.61,56400.0,55.5803,55.6891,55.5803,55.6736,56400.0
2010-04-15 09:30:00,71.53,71.59,71.5,71.56,36700.0,55.6114,55.658,55.588,55.6347,36700.0
2010-04-15 10:00:00,71.56,71.7,71.5,71.68,25000.0,55.6347,55.7435,55.588,55.728,25000.0
2010-04-15 10:30:00,71.67,71.82,71.67,71.82,25100.0,55.7202,55.8368,55.7202,55.8368,25100.0
2010-04-15 11:00:00,71.81,71.85,71.66,71.66,114900.0,55.829,55.8601,55.7124,55.7124,114900.0
2010-04-15 11:30:00,71.67,71.71,71.54,71.57,68400.0,55.7202,55.7513,55.6191,55.6425,68400.0
2010-04-15 12:00:00,71.58,71.64,71.51,71.58,44400.0,55.6502,55.6969,55.5958,55.6502,44400.0
2010-04-15 12:30:00,71.59,71.65,71.57,71.64,51500.0,55.658,55.7047,55.6425,55.6969,51500.0
2010-04-15 13:00:00,71.67,71.79,71.65,71.79,72000.0,55.7202,55.8135,55.7047,55.8135,72000.0
2010-04-15 13:30:00,71.79,71.79,71.72,71.75,39200.0,55.8135,55.8135,55.7591,55.7824,39200.0
2010-04-15 14:00:00,71.76,71.82,71.75,71.79,91700.0,55.7902,55.8368,55.7824,55.8135,91700.0
2010-04-15 14:30:00,71.8,71.85,71.75,71.84,74100.0,55.8213,55.8601,55.7824,55.8524,74100.0
2010-04-15 15:00:00,71.84,71.84,71.68,71.69,16300.0,55.8524,55.8524,55.728,55.7357,16300.0
2010-04-15 15:30:00,71.69,71.75,71.63,71.7,128600.0,55.7357,55.7824,55.6891,55.7435,128600.0
2010-04-16 09:30:00,71.47,71.59,71.22,71.27,74300.0,55.5647,55.658,55.3703,55.4092,74300.0
2010-04-16 10:00:00,71.23,71.57,71.23,71.47,52000.0,55.3781,55.6425,55.3781,55.5647,52000.0
2010-04-16 10:30:00,71.49,71.54,70.83,71.01,74100.0,55.5803,55.6191,55.0671,55.2071,74100.0
2010-04-16 11:00:00,70.97,71.09,70.45,70.64,66600.0,55.176,55.2693,54.7717,54.9194,66600.0
2010-04-16 11:30:00,70.65,70.73,70.44,70.51,35000.0,54.9272,54.9894,54.7639,54.8184,35000.0
2010-04-16 12:00:00,70.42,70.51,70.35,70.44,30100.0,54.7484,54.8184,54.694,54.7639,30100.0
2010-04-16 12:30:00,70.45,70.56,70.23,70.53,31500.0,54.7717,54.8572,54.6007,54.8339,31500.0
2010-04-16 13:00:00,70.52,70.62,70.48,70.5,25700.0,54.8261,54.9039,54.795,54.8106,25700.0
2010-04-16 13:30:00,70.5,70.56,70.46,70.54,21600.0,54.8106,54.8572,54.7795,54.8417,21600.0
2010-04-16 14:00:00,70.54,70.86,70.54,70.81,39900.0,54.8417,55.0905,54.8417,55.0516,39900.0
2010-04-16 14:30:00,70.8,70.85,70.62,70.62,47200.0,55.0438,55.0827,54.9039,54.9039,47200.0
2010-04-16 15:00:00,70.63,70.7,70.59,70.64,82500.0,54.9116,54.9661,54.8805,54.9194,82500.0
2010-04-16 15:30:00,70.64,70.85,70.56,70.58,96300.0,54.9194,55.0827,54.8572,54.8728,96300.0
2010-04-19 09:30:00,70.42,70.78,70.36,70.64,74900.0,54.7484,55.0283,54.7017,54.9194,74900.0
2010-04-19 10:00:00,70.65,70.84,70.62,70.64,54700.0,54.9272,55.0749,54.9039,54.9194,54700.0
2010-04-19 10:30:00,70.63,70.67,70.48,70.53,28800.0,54.9116,54.9427,54.795,54.8339,28800.0
2010-04-19 11:00:00,70.53,70.57,70.38,70.4,12900.0,54.8339,54.865,54.7173,54.7328,12900.0
2010-04-19 11:30:00,70.43,70.46,70.04,70.06,10300.0,54.7562,54.7795,54.4529,54.4685,10300.0
2010-04-19 12:00:00,70.09,70.16,69.95,70.12,14600.0,54.4918,54.5462,54.383,54.5151,14600.0
2010-04-19 12:30:00,70.12,70.27,70.09,70.25,11900.0,54.5151,54.6318,54.4918,54.6162,11900.0
2010-04-19 13:00:00,70.21,70.25,70.1,70.23,4900.0,54.5851,54.6162,54.4996,54.6007,4900.0
2010-04-19 13:30:00,70.23,70.25,70.09,70.09,4900.0,54.6007,54.6162,54.4918,54.4918,4900.0
2010-04-19 14:00:00,70.06,70.45,70.02,70.45,6700.0,54.4685,54.7717,54.4374,54.7717,6700.0
2010-04-19 14:30:00,70.46,70.61,70.41,70.61,29100.0,54.7795,54.8961,54.7406,54.8961,29100.0
2010-04-19 15:00:00,70.62,70.71,70.61,70.71,11700.0,54.9039,54.9738,54.8961,54.9738,11700.0
2010-04-19 15:30:00,70.69,70.82,70.58,70.74,29400.0,54.9583,55.0594,54.8728,54.9972,29400.0
2010-04-20 09:30:00,71.19,71.31,71.07,71.18,62600.0,55.347,55.4403,55.2537,55.3392,62600.0
2010-04-20 10:00:00,71.2,71.21,70.96,71.01,96300.0,55.3548,55.3626,55.1682,55.2071,96300.0
2010-04-20 10:30:00,71.0,71.17,70.98,71.13,12500.0,55.1993,55.3315,55.1838,55.3004,12500.0
2010-04-20 11:00:00,71.18,71.27,71.18,71.26,26000.0,55.3392,55.4092,55.3392,55.4014,26000.0
2010-04-20 11:30:00,71.26,71.34,71.23,71.33,6400.0,55.4014,55.4636,55.3781,55.4559,6400.0
2010-04-20 12:00:00,71.32,71.46,71.31,71.42,5200.0,55.4481,55.5569,55.4403,55.5258,5200.0
2010-04-20 12:30:00,71.4,71.42,71.33,71.36,9400.0,55.5103,55.5258,55.4559,55.4792,9400.0
2010-04-20 13:00:00,71.38,71.41,71.35,71.39,6500.0,55.4947,55.5181,55.4714,55.5025,6500.0
2010-04-20 13:30:00,71.39,71.41,71.34,71.34,9500.0,55.5025,55.5181,55.4636,55.4636,9500.0
2010-04-20 14:00:00,71.34,71.4,71.29,71.36,12800.0,55.4636,55.5103,55.4248,55.4792,12800.0
2010-04-20 14:30:00,71.35,71.45,71.32,71.43,9800.0,55.4714,55.5492,55.4481,55.5336,9800.0
2010-04-20 15:00:00,71.44,71.47,71.33,71.39,60800.0,55.5414,55.5647,55.4559,55.5025,60800.0
2010-04-20 15:30:00,71.37,71.47,71.36,71.47,56200.0,55.487,55.5647,55.4792,55.5647,56200.0
2010-04-20 16:00:00,71.43,71.44,71.43,71.44,300.0,55.5336,55.5414,55.5336,55.5414,300.0
2010-04-21 09:30:00,71.45,71.67,71.45,71.65,40400.0,55.5492,55.7202,55.5492,55.7047,40400.0
2010-04-21 10:00:00,71.63,71.63,71.41,71.44,67000.0,55.6891,55.6891,55.5181,55.5414,67000.0
2010-04-21 10:30:00,71.43,71.58,71.36,71.41,26900.0,55.5336,55.6502,55.4792,55.5181,26900.0
2010-04-21 11:00:00,71.42,71.45,71.24,71.29,73000.0,55.5258,55.5492,55.3859,55.4248,73000.0
2010-04-21 11:30:00,71.3,71.37,71.16,71.36,53200.0,55.4325,55.487,55.3237,55.4792,53200.0
2010-04-21 12:00:00,71.34,71.44,71.34,71.42,111300.0,55.4636,55.5414,55.4636,55.5258,111300.0
2010-04-21 12:30:00,71.42,71.54,71.41,71.42,31900.0,55.5258,55.6191,55.5181,55.5258,31900.0
2010-04-21 13:00:00,71.41,71.42,71.3,71.32,80500.0,55.5181,55.5258,55.4325,55.4481,80500.0
2010-04-21 13:30:00,71.39,71.45,71.37,71.43,7700.0,55.5025,55.5492,55.487,55.5336,7700.0
2010-04-21 14:00:00,71.43,71.44,71.1,71.1,71600.0,55.5336,55.5414,55.2771,55.2771,71600.0
2010-04-21 14:30:00,71.11,71.19,71.0,71.19,20000.0,55.2848,55.347,55.1993,55.347,20000.0
2010-04-21 15:00:00,71.22,71.29,71.17,71.24,32900.0,55.3703,55.4248,55.3315,55.3859,32900.0
2010-04-21 15:30:00,71.25,71.47,71.25,71.43,37000.0,55.3937,55.5647,55.3937,55.5336,37000.0
2010-04-22 09:30:00,70.9,70.94,70.5,70.7,98100.0,55.1216,55.1527,54.8106,54.9661,98100.0
2010-04-22 10:00:00,70.66,71.0,70.65,70.93,59500.0,54.935,55.1993,54.9272,55.1449,59500.0
2010-04-22 10:30:00,70.95,71.04,70.73,70.97,106600.0,55.1604,55.2304,54.9894,55.176,106600.0
2010-04-22 11:00:00,70.95,71.02,70.84,70.9,509400.0,55.1604,55.2149,55.0749,55.1216,509400.0
2010-04-22 11:30:00,70.89,70.89,70.74,70.85,72600.0,55.1138,55.1138,54.9972,55.0827,72600.0
2010-04-22 12:00:00,70.85,71.01,70.81,70.99,47900.0,55.0827,55.2071,55.0516,55.1915,47900.0
2010-04-22 12:30:00,70.97,71.05,70.95,71.0,16200.0,55.176,55.2382,55.1604,55.1993,16200.0
2010-04-22 13:00:00,71.02,71.37,71.01,71.34,38000.0,55.2149,55.487,55.2071,55.4636,38000.0
2010-04-22 13:30:00,71.32,71.46,71.25,71.46,19900.0,55.4481,55.5569,55.3937,55.5569,19900.0
2010-04-22 14:00:00,71.46,71.57,71.37,71.57,14500.0,55.5569,55.6425,55.487,55.6425,14500.0
2010-04-22 14:30:00,71.57,71.57,71.41,71.45,31400.0,55.6425,55.6425,55.5181,55.5492,31400.0
2010-04-22 15:00:00,71.47,71.68,71.45,71.67,56600.0,55.5647,55.728,55.5492,55.7202,56600.0
2010-04-22 15:30:00,71.68,71.77,71.63,71.72,75000.0,55.728,55.7979,55.6891,55.7591,75000.0
2010-04-23 09:30:00,71.7,71.72,71.49,71.7,42100.0,55.7435,55.7591,55.5803,55.7435,42100.0
2010-04-23 10:00:00,71.73,72.01,71.73,71.82,64000.0,55.7668,55.9845,55.7668,55.8368,64000.0
2010-04-23 10:30:00,71.78,71.87,71.65,71.68,51600.0,55.8057,55.8757,55.7047,55.728,51600.0
2010-04-23 11:00:00,71.69,71.81,71.59,71.65,18900.0,55.7357,55.829,55.658,55.7047,18900.0
2010-04-23 11:30:00,71.65,71.67,71.53,71.67,9700.0,55.7047,55.7202,55.6114,55.7202,9700.0
2010-04-23 12:00:00,71.72,71.78,71.71,71.78,10300.0,55.7591,55.8057,55.7513,55.8057,10300.0
2010-04-23 12:30:00,71.76,71.84,71.76,71.84,900.0,55.7902,55.8524,55.7902,55.8524,900.0
2010-04-23 13:00:00,71.88,71.92,71.83,71.85,11300.0,55.8835,55.9146,55.8446,55.8601,11300.0
2010-04-23 13:30:00,71.87,71.92,71.83,71.92,5200.0,55.8757,55.9146,55.8446,55.9146,5200.0
2010-04-23 14:00:00,71.88,71.98,71.88,71.97,33300.0,55.8835,55.9612,55.8835,55.9534,33300.0
2010-04-23 14:30:00,71.96,72.11,71.91,72.11,23200.0,55.9457,56.0623,55.9068,56.0623,23200.0
2010-04-23 15:00:00,72.1,72.16,72.05,72.11,9300.0,56.0545,56.1012,56.0156,56.0623,9300.0
2010-04-23 15:30:00,72.1,72.26,72.07,72.19,143000.0,56.0545,56.1789,56.0312,56.1245,143000.0
2010-04-26 09:30:00,72.27,72.4,72.18,72.21,46700.0,56.1867,56.2877,56.1167,56.14,46700.0
2010-04-26 10:00:00,72.21,72.36,72.16,72.24,21500.0,56.14,56.2566,56.1012,56.1634,21500.0
2010-04-26 10:30:00,72.27,72.37,72.17,72.33,18300.0,56.1867,56.2644,56.1089,56.2333,18300.0
2010-04-26 11:00:00,72.33,72.41,72.31,72.32,16500.0,56.2333,56.2955,56.2178,56.2255,16500.0
2010-04-26 11:30:00,72.34,72.35,72.19,72.2,8200.0,56.2411,56.2489,56.1245,56.1323,8200.0
2010-04-26 12:00:00,72.18,72.25,72.15,72.19,8600.0,56.1167,56.1711,56.0934,56.1245,8600.0
2010-04-26 12:30:00,72.19,72.25,72.18,72.22,19100.0,56.1245,56.1711,56.1167,56.1478,19100.0
2010-04-26 13:00:00,72.24,72.26,72.19,72.22,67800.0,56.1634,56.1789,56.1245,56.1478,67800.0
2010-04-26 13:30:00,72.23,72.23,72.13,72.21,59800.0,56.1556,56.1556,56.0778,56.14,59800.0
2010-04-26 14:00:00,72.17,72.27,72.13,72.26,37000.0,56.1089,56.1867,56.0778,56.1789,37000.0
2010-04-26 14:30:00,72.27,72.27,72.12,72.12,88200.0,56.1867,56.1867,56.0701,56.0701,88200.0
2010-04-26 15:00:00,72.12,72.16,71.88,72.0,69200.0,56.0701,56.1012,55.8835,55.9768,69200.0
2010-04-26 15:30:00,71.98,72.06,71.9,71.9,95500.0,55.9612,56.0234,55.899,55.899,95500.0
2010-04-27 09:30:00,71.58,71.75,71.53,71.64,38500.0,55.6502,55.7824,55.6114,55.6969,38500.0
2010-04-27 10:00:00,71.72,71.82,71.66,71.8,129300.0,55.7591,55.8368,55.7124,55.8213,129300.0
2010-04-27 10:30:00,71.81,71.93,71.74,71.82,54100.0,55.829,55.9223,55.7746,55.8368,54100.0
2010-04-27 11:00:00,71.83,71.83,70.92,70.98,60100.0,55.8446,55.8446,55.1371,55.1838,60100.0
2010-04-27 11:30:00,70.91,70.95,70.71,70.73,100500.0,55.1293,55.1604,54.9738,54.9894,100500.0
2010-04-27 12:00:00,70.75,70.85,70.5,70.66,54500.0,55.0049,55.0827,54.8106,54.935,54500.0
2010-04-27 12:30:00,70.64,70.86,70.63,70.83,59900.0,54.9194,55.0905,54.9116,55.0671,59900.0
2010-04-27 13:00:00,70.83,71.14,70.83,71.14,40800.0,55.0671,55.3081,55.0671,55.3081,40800.0
2010-04-27 13:30:00,71.16,71.16,70.99,71.06,23200.0,55.3237,55.3237,55.1915,55.246,23200.0
2010-04-27 14:00:00,71.03,71.04,70.83,70.88,51900.0,55.2226,55.2304,55.0671,55.106,51900.0
2010-04-27 14:30:00,70.86,70.87,70.6,70.65,107600.0,55.0905,55.0982,54.8883,54.9272,107600.0
2010-04-27 15:00:00,70.65,70.86,70.61,70.7,63800.0,54.9272,55.0905,54.8961,54.9661,63800.0
2010-04-27 15:30:00,70.7,70.7,70.11,70.21,104300.0,54.9661,54.9661,54.5074,54.5851,104300.0
2010-04-27 16:00:00,70.2,70.2,70.2,70.2,225700.0,54.5773,54.5773,54.5773,54.5773,225700.0
2010-04-28 09:30:00,70.61,70.76,70.48,70.54,90500.0,54.8961,55.0127,54.795,54.8417,90500.0
2010-04-28 10:00:00,70.55,70.61,70.34,70.58,35200.0,54.8495,54.8961,54.6862,54.8728,35200.0
2010-04-28 10:30:00,70.58,70.61,70.35,70.57,31200.0,54.8728,54.8961,54.694,54.865,31200.0
2010-04-28 11:00:00,70.58,70.78,70.39,70.54,71900.0,54.8728,55.0283,54.7251,54.8417,71900.0
2010-04-28 11:30:00,70.48,70.51,70.11,70.43,36700.0,54.795,54.8184,54.5074,54.7562,36700.0
2010-04-28 12:00:00,70.42,70.63,70.24,70.58,4900.0,54.7484,54.9116,54.6084,54.8728,4900.0
2010-04-28 12:30:00,70.62,70.63,70.5,70.6,4800.0,54.9039,54.9116,54.8106,54.8883,4800.0
2010-04-28 13:00:00,70.59,70.68,70.53,70.53,19100.0,54.8805,54.9505,54.8339,54.8339,19100.0
2010-04-28 13:30:00,70.55,70.64,70.55,70.63,17700.0,54.8495,54.9194,54.8495,54.9116,17700.0
2010-04-28 14:00:00,70.63,70.89,70.59,70.77,20700.0,54.9116,55.1138,54.8805,55.0205,20700.0
2010-04-28 14:30:00,70.76,70.83,70.6,70.82,51800.0,55.0127,55.0671,54.8883,55.0594,51800.0
2010-04-28 15:00:00,70.8,70.86,70.66,70.72,51400.0,55.0438,55.0905,54.935,54.9816,51400.0
2010-04-28 15:30:00,70.75,70.78,70.43,70.65,66000.0,55.0049,55.0283,54.7562,54.9272,66000.0
2010-04-29 09:30:00,71.21,71.33,71.13,71.17,27500.0,55.3626,55.4559,55.3004,55.3315,27500.0
2010-04-29 10:00:00,71.17,71.38,71.11,71.37,36200.0,55.3315,55.4947,55.2848,55.487,36200.0
2010-04-29 10:30:00,71.38,71.58,71.33,71.54,113100.0,55.4947,55.6502,55.4559,55.6191,113100.0
2010-04-29 11:00:00,71.54,71.56,71.33,71.48,14000.0,55.6191,55.6347,55.4559,55.5725,14000.0
2010-04-29 11:30:00,71.51,71.59,71.49,71.52,8900.0,55.5958,55.658,55.5803,55.6036,8900.0
2010-04-29 12:00:00,71.53,71.59,71.45,71.49,88400.0,55.6114,55.658,55.5492,55.5803,88400.0
2010-04-29 12:30:00,71.47,71.66,71.46,71.58,12300.0,55.5647,55.7124,55.5569,55.6502,12300.0
2010-04-29 13:00:00,71.6,71.65,71.55,71.57,89500.0,55.6658,55.7047,55.6269,55.6425,89500.0
2010-04-29 13:30:00,71.57,71.69,71.56,71.69,29700.0,55.6425,55.7357,55.6347,55.7357,29700.0
2010-04-29 14:00:00,71.7,71.73,71.64,71.7,35300.0,55.7435,55.7668,55.6969,55.7435,35300.0
2010-04-29 14:30:00,71.7,71.76,71.54,71.57,51600.0,55.7435,55.7902,55.6191,55.6425,51600.0
2010-04-29 15:00:00,71.57,71.61,71.47,71.57,69900.0,55.6425,55.6736,55.5647,55.6425,69900.0
2010-04-29 15:30:00,71.59,71.67,71.57,71.63,43800.0,55.658,55.7202,55.6425,55.6891,43800.0
2010-04-30 09:30:00,71.7,71.72,71.45,71.46,49100.0,55.7435,55.7591,55.5492,55.5569,49100.0
2010-04-30 10:00:00,71.48,71.5,71.08,71.3,43300.0,55.5725,55.588,55.2615,55.4325,43300.0
2010-04-30 10:30:00,71.31,71.56,71.2,71.46,35900.0,55.4403,55.6347,55.3548,55.5569,35900.0
2010-04-30 11:00:00,71.47,71.5,71.33,71.38,52300.0,55.5647,55.588,55.4559,55.4947,52300.0
2010-04-30 11:30:00,71.35,71.49,71.35,71.43,58300.0,55.4714,55.5803,55.4714,55.5336,58300.0
2010-04-30 12:00:00,71.44,71.45,70.93,70.97,37500.0,55.5414,55.5492,55.1449,55.176,37500.0
2010-04-30 12:30:00,71.0,71.06,70.73,70.82,48800.0,55.1993,55.246,54.9894,55.0594,48800.0
2010-04-30 13:00:00,70.84,70.96,70.74,70.94,31800.0,55.0749,55.1682,54.9972,55.1527,31800.0
2010-04-30 13:30:00,70.96,71.06,70.89,70.91,34800.0,55.1682,55.246,55.1138,55.1293,34800.0
2010-04-30 14:00:00,70.89,71.01,70.84,70.98,23400.0,55.1138,55.2071,55.0749,55.1838,23400.0
2010-04-30 14:30:00,70.97,70.97,70.63,70.72,31200.0,55.176,55.176,54.9116,54.9816,31200.0
2010-04-30 15:00:00,70.69,70.8,70.62,70.68,75400.0,54.9583,55.0438,54.9039,54.9505,75400.0
2010-04-30 15:30:00,70.68,70.71,70.31,70.33,100700.0,54.9505,54.9738,54.6629,54.6784,100700.0
2010-05-03 09:30:00,70.67,70.91,70.66,70.88,40700.0,54.9427,55.1293,54.935,55.106,40700.0
2010-05-03 10:00:00,70.78,70.97,70.75,70.9,19800.0,55.0283,55.176,55.0049,55.1216,19800.0
2010-05-03 10:30:00,70.82,70.89,70.6,70.68,10200.0,55.0594,55.1138,54.8883,54.9505,10200.0
2010-05-03 11:00:00,70.68,70.86,70.68,70.83,6600.0,54.9505,55.0905,54.9505,55.0671,6600.0
2010-05-03 11:30:00,70.85,70.99,70.82,70.99,9400.0,55.0827,55.1915,55.0594,55.1915,9400.0
2010-05-03 12:00:00,70.93,71.24,70.91,71.24,6300.0,55.1449,55.3859,55.1293,55.3859,6300.0
2010-05-03 12:30:00,71.24,71.37,71.24,71.37,4900.0,55.3859,55.487,55.3859,55.487,4900.0
2010-05-03 13:00:00,71.38,71.38,71.26,71.31,3800.0,55.4947,55.4947,55.4014,55.4403,3800.0
2010-05-03 13:30:00,71.29,71.46,71.29,71.38,27800.0,55.4248,55.5569,55.4248,55.4947,27800.0
2010-05-03 14:00:00,71.4,71.49,71.32,71.48,22900.0,55.5103,55.5803,55.4481,55.5725,22900.0
2010-05-03 14:30:00,71.48,71.48,71.34,71.43,63500.0,55.5725,55.5725,55.4636,55.5336,63500.0
2010-05-03 15:00:00,71.43,71.47,71.2,71.27,10100.0,55.5336,55.5647,55.3548,55.4092,10100.0
2010-05-03 15:30:00,71.24,71.37,71.24,71.32,156000.0,55.3859,55.487,55.3859,55.4481,156000.0
2010-05-04 09:30:00,70.52,70.52,69.97,70.22,40200.0,54.8261,54.8261,54.3985,54.5929,40200.0
2010-05-04 10:00:00,70.23,70.32,70.05,70.32,26700.0,54.6007,54.6706,54.4607,54.6706,26700.0
2010-05-04 10:30:00,70.13,70.14,69.61,69.61,45300.0,54.5229,54.5307,54.1186,54.1186,45300.0
2010-05-04 11:00:00,69.56,69.65,69.4,69.54,31700.0,54.0798,54.1497,53.9554,54.0642,31700.0
2010-05-04 11:30:00,69.55,69.78,69.55,69.72,22400.0,54.072,54.2508,54.072,54.2042,22400.0
2010-05-04 12:00:00,69.74,69.74,69.28,69.37,43600.0,54.2197,54.2197,53.8621,53.9321,43600.0
2010-05-04 12:30:00,69.39,69.69,69.34,69.64,55200.0,53.9476,54.1808,53.9087,54.142,55200.0
2010-05-04 13:00:00,69.66,69.68,69.49,69.49,19900.0,54.1575,54.1731,54.0253,54.0253,19900.0
2010-05-04 13:30:00,69.54,69.73,69.54,69.66,12300.0,54.0642,54.2119,54.0642,54.1575,12300.0
2010-05-04 14:00:00,69.67,69.68,69.46,69.47,15100.0,54.1653,54.1731,54.002,54.0098,15100.0
2010-05-04 14:30:00,69.47,69.6,69.4,69.48,28500.0,54.0098,54.1109,53.9554,54.0176,28500.0
2010-05-04 15:00:00,69.44,69.62,69.35,69.56,35700.0,53.9865,54.1264,53.9165,54.0798,35700.0
2010-05-04 15:30:00,69.58,69.68,69.22,69.6,60600.0,54.0953,54.1731,53.8154,54.1109,60600.0
2010-05-04 16:00:00,69.6,69.6,69.6,69.6,0.0,54.1109,54.1109,54.1109,54.1109,0.0
2010-05-05 09:30:00,68.98,69.07,68.51,69.04,158000.0,53.6288,53.6988,53.2634,53.6755,158000.0
2010-05-05 10:00:00,69.04,69.33,68.5,69.14,145100.0,53.6755,53.901,53.2557,53.7532,145100.0
2010-05-05 10:30:00,69.07,69.42,69.02,69.36,45500.0,53.6988,53.9709,53.6599,53.9243,45500.0
2010-05-05 11:00:00,69.35,69.41,69.11,69.28,18300.0,53.9165,53.9632,53.7299,53.8621,18300.0
2010-05-05 11:30:00,69.35,69.68,69.3,69.63,9100.0,53.9165,54.1731,53.8776,54.1342,9100.0
2010-05-05 12:00:00,69.66,69.67,69.34,69.41,18500.0,54.1575,54.1653,53.9087,53.9632,18500.0
2010-05-05 12:30:00,69.37,69.44,69.2,69.33,13000.0,53.9321,53.9865,53.7999,53.901,13000.0
2010-05-05 13:00:00,69.34,69.45,69.22,69.37,7900.0,53.9087,53.9943,53.8154,53.9321,7900.0
2010-05-05 13:30:00,69.36,69.4,69.24,69.31,11800.0,53.9243,53.9554,53.831,53.8854,11800.0
2010-05-05 14:00:00,69.27,69.3,69.08,69.1,23200.0,53.8543,53.8776,53.7066,53.7221,23200.0
2010-05-05 14:30:00,69.12,69.12,68.75,68.97,36800.0,53.7377,53.7377,53.45,53.6211,36800.0
2010-05-05 15:00:00,68.95,69.07,68.86,68.99,33800.0,53.6055,53.6988,53.5356,53.6366,33800.0
2010-05-05 15:30:00,68.97,69.1,68.81,69.02,65400.0,53.6211,53.7221,53.4967,53.6599,65400.0
2010-05-06 09:30:00,68.66,69.12,68.66,69.0,87000.0,53.3801,53.7377,53.3801,53.6444,87000.0
2010-05-06 10:00:00,69.02,69.16,68.76,68.76,27600.0,53.6599,53.7688,53.4578,53.4578,27600.0
2010-05-06 10:30:00,68.72,68.87,68.45,68.59,24500.0,53.4267,53.5433,53.2168,53.3256,24500.0
2010-05-06 11:00:00,68.56,68.56,68.11,68.4,35800.0,53.3023,53.3023,52.9525,53.1779,35800.0
2010-05-06 11:30:00,68.3,68.35,68.07,68.23,16700.0,53.1002,53.1391,52.9214,53.0458,16700.0
2010-05-06 12:00:00,68.33,68.63,68.31,68.41,13500.0,53.1235,53.3567,53.108,53.1857,13500.0
2010-05-06 12:30:00,68.48,68.48,68.14,68.27,14600.0,53.2401,53.2401,52.9758,53.0769,14600.0
2010-05-06 13:00:00,68.31,68.37,67.83,68.0,25000.0,53.108,53.1546,52.7348,52.8669,25000.0
2010-05-06 13:30:00,67.98,67.99,67.59,67.65,17900.0,52.8514,52.8592,52.5482,52.5948,17900.0
2010-05-06 14:00:00,67.68,67.73,66.61,66.93,130800.0,52.6182,52.657,51.7863,52.0351,130800.0
2010-05-06 14:30:00,66.92,70.03,0.01,57.87,338100.0,52.0273,54.4452,0.0078,44.9913,338100.0
2010-05-06 15:00:00,53.01,70.03,52.0,66.26,168000.0,41.2129,54.4452,40.4277,51.5142,168000.0
2010-05-06 15:30:00,66.34,67.39,66.23,66.74,144600.0,51.5764,52.3927,51.4908,51.8873,144600.0
2010-05-07 09:30:00,66.49,67.17,66.12,66.45,617800.0,51.693,52.2217,51.4053,51.6619,617800.0
2010-05-07 10:00:00,66.43,66.51,64.59,64.96,229800.0,51.6463,51.7085,50.2158,50.5035,229800.0
2010-05-07 10:30:00,65.02,65.68,65.02,65.46,159100.0,50.5501,51.0632,50.5501,50.8922,159100.0
2010-05-07 11:00:00,65.45,66.77,65.36,66.01,111500.0,50.8844,51.9107,50.8145,51.3198,111500.0
2010-05-07 11:30:00,65.83,66.5,65.57,66.3,176100.0,51.1799,51.7008,50.9777,51.5453,176100.0
2010-05-07 12:00:00,66.27,66.82,66.08,66.24,93400.0,51.5219,51.9495,51.3742,51.4986,93400.0
2010-05-07 12:30:00,66.2,66.4,65.99,66.06,47300.0,51.4675,51.623,51.3043,51.3587,47300.0
2010-05-07 13:00:00,66.06,66.18,65.67,65.81,58300.0,51.3587,51.452,51.0555,51.1643,58300.0
2010-05-07 13:30:00,65.81,66.34,65.79,66.04,57000.0,51.1643,51.5764,51.1488,51.3431,57000.0
2010-05-07 14:00:00,66.08,66.17,65.61,65.61,77100.0,51.3742,51.4442,51.0088,51.0088,77100.0
2010-05-07 14:30:00,65.6,66.05,65.54,65.74,85000.0,51.001,51.3509,50.9544,51.1099,85000.0
2010-05-07 15:00:00,65.72,65.77,65.29,65.48,191200.0,51.0943,51.1332,50.76,50.9078,191200.0
2010-05-07 15:30:00,65.57,65.74,65.24,65.57,302000.0,50.9777,51.1099,50.7212,50.9777,302000.0
2010-05-10 09:30:00,68.42,68.85,68.3,68.44,586500.0,53.1935,53.5278,53.1002,53.209,586500.0
2010-05-10 10:00:00,68.4,68.59,68.09,68.09,195200.0,53.1779,53.3256,52.9369,52.9369,195200.0
2010-05-10 10:30:00,68.09,68.29,68.02,68.16,25200.0,52.9369,53.0924,52.8825,52.9913,25200.0
2010-05-10 11:00:00,68.19,68.45,68.19,68.41,33500.0,53.0147,53.2168,53.0147,53.1857,33500.0
2010-05-10 11:30:00,68.43,68.63,68.36,68.58,62300.0,53.2012,53.3567,53.1468,53.3179,62300.0
2010-05-10 12:00:00,68.57,68.58,68.39,68.39,38000.0,53.3101,53.3179,53.1701,53.1701,38000.0
2010-05-10 12:30:00,68.38,68.48,68.32,68.32,61900.0,53.1624,53.2401,53.1157,53.1157,61900.0
2010-05-10 13:00:00,68.29,68.29,67.88,68.12,262400.0,53.0924,53.0924,52.7736,52.9602,262400.0
2010-05-10 13:30:00,68.11,68.22,67.92,68.02,40300.0,52.9525,53.038,52.8047,52.8825,40300.0
2010-05-10 14:00:00,67.96,68.21,67.82,68.07,22800.0,52.8358,53.0302,52.727,52.9214,22800.0
2010-05-10 14:30:00,68.11,68.28,67.95,68.24,83900.0,52.9525,53.0846,52.8281,53.0535,83900.0
2010-05-10 15:00:00,68.23,68.25,67.95,68.19,132500.0,53.0458,53.0613,52.8281,53.0147,132500.0
2010-05-10 15:30:00,68.15,68.6,68.05,68.57,92100.0,52.9836,53.3334,52.9058,53.3101,92100.0
2010-05-11 09:30:00,68.0,68.37,67.86,68.25,84100.0,52.8669,53.1546,52.7581,53.0613,84100.0
2010-05-11 10:00:00,68.23,68.42,68.07,68.3,86400.0,53.0458,53.1935,52.9214,53.1002,86400.0
2010-05-11 10:30:00,68.26,68.41,68.17,68.27,92300.0,53.0691,53.1857,52.9991,53.0769,92300.0
2010-05-11 11:00:00,68.25,68.62,68.24,68.62,54000.0,53.0613,53.349,53.0535,53.349,54000.0
2010-05-11 11:30:00,68.62,68.85,68.5,68.76,31500.0,53.349,53.5278,53.2557,53.4578,31500.0
2010-05-11 12:00:00,68.77,69.03,68.73,68.92,52300.0,53.4656,53.6677,53.4345,53.5822,52300.0
2010-05-11 12:30:00,68.9,69.16,68.85,69.09,103900.0,53.5667,53.7688,53.5278,53.7144,103900.0
2010-05-11 13:00:00,69.11,69.14,68.95,69.05,45300.0,53.7299,53.7532,53.6055,53.6833,45300.0
2010-05-11 13:30:00,69.04,69.32,69.0,69.19,58300.0,53.6755,53.8932,53.6444,53.7921,58300.0
2010-05-11 14:00:00,69.17,69.21,68.75,68.85,64800.0,53.7766,53.8077,53.45,53.5278,64800.0
2010-05-11 14:30:00,68.84,68.86,68.61,68.71,69800.0,53.52,53.5356,53.3412,53.4189,69800.0
2010-05-11 15:00:00,68.61,68.65,68.33,68.53,66000.0,53.3412,53.3723,53.1235,53.279,66000.0
2010-05-11 15:30:00,68.52,68.73,68.42,68.43,91800.0,53.2712,53.4345,53.1935,53.2012,91800.0
2010-05-11 16:00:00,68.42,68.42,68.42,68.42,700.0,53.1935,53.1935,53.1935,53.1935,700.0
2010-05-12 09:30:00,68.75,69.04,68.68,69.04,14300.0,53.45,53.6755,53.3956,53.6755,14300.0
2010-05-12 10:00:00,69.09,69.21,69.06,69.15,8700.0,53.7144,53.8077,53.691,53.761,8700.0
2010-05-12 10:30:00,69.23,69.23,68.99,69.15,19200.0,53.8232,53.8232,53.6366,53.761,19200.0
2010-05-12 11:00:00,69.15,69.33,68.91,68.92,32500.0,53.761,53.901,53.5744,53.5822,32500.0
2010-05-12 11:30:00,68.91,69.16,68.9,69.16,39800.0,53.5744,53.7688,53.5667,53.7688,39800.0
2010-05-12 12:00:00,69.17,69.25,69.13,69.2,8100.0,53.7766,53.8388,53.7455,53.7999,8100.0
2010-05-12 12:30:00,69.27,69.33,69.18,69.32,8700.0,53.8543,53.901,53.7843,53.8932,8700.0
2010-05-12 13:00:00,69.32,69.5,69.29,69.36,15500.0,53.8932,54.0331,53.8699,53.9243,15500.0
2010-05-12 13:30:00,69.39,69.39,69.26,69.27,46100.0,53.9476,53.9476,53.8465,53.8543,46100.0
2010-05-12 14:00:00,69.26,69.51,69.25,69.51,14200.0,53.8465,54.0409,53.8388,54.0409,14200.0
2010-05-12 14:30:00,69.52,69.57,69.41,69.52,43600.0,54.0487,54.0875,53.9632,54.0487,43600.0
2010-05-12 15:00:00,69.52,69.64,69.46,69.51,55500.0,54.0487,54.142,54.002,54.0409,55500.0
2010-05-12 15:30:00,69.54,69.63,69.39,69.6,54600.0,54.0642,54.1342,53.9476,54.1109,54600.0
2010-05-13 09:30:00,69.42,69.54,69.14,69.41,69300.0,53.9709,54.0642,53.7532,53.9632,69300.0
2010-05-13 10:00:00,69.37,69.68,69.32,69.6,17100.0,53.9321,54.1731,53.8932,54.1109,17100.0
2010-05-13 10:30:00,69.64,69.76,69.55,69.55,4900.0,54.142,54.2353,54.072,54.072,4900.0
2010-05-13 11:00:00,69.49,69.59,69.42,69.52,8700.0,54.0253,54.1031,53.9709,54.0487,8700.0
2010-05-13 11:30:00,69.55,69.55,69.26,69.3,37400.0,54.072,54.072,53.8465,53.8776,37400.0
2010-05-13 12:00:00,69.3,69.4,69.26,69.37,11200.0,53.8776,53.9554,53.8465,53.9321,11200.0
2010-05-13 12:30:00,69.39,69.46,69.36,69.38,6000.0,53.9476,54.002,53.9243,53.9398,6000.0
2010-05-13 13:00:00,69.33,69.54,69.32,69.48,25900.0,53.901,54.0642,53.8932,54.0176,25900.0
2010-05-13 13:30:00,69.49,69.59,69.43,69.49,27400.0,54.0253,54.1031,53.9787,54.0253,27400.0
2010-05-13 14:00:00,69.49,69.59,69.44,69.44,11300.0,54.0253,54.1031,53.9865,53.9865,11300.0
2010-05-13 14:30:00,69.44,69.45,69.18,69.23,48500.0,53.9865,53.9943,53.7843,53.8232,48500.0
2010-05-13 15:00:00,69.23,69.3,68.8,68.91,40400.0,53.8232,53.8776,53.4889,53.5744,40400.0
2010-05-13 15:30:00,68.89,69.11,68.66,68.73,563400.0,53.5589,53.7299,53.3801,53.4345,563400.0
2010-05-14 09:30:00,68.22,68.33,67.54,67.65,157600.0,53.038,53.1235,52.5093,52.5948,157600.0
2010-05-14 10:00:00,67.6,67.91,67.38,67.69,71600.0,52.556,52.797,52.3849,52.6259,71600.0
2010-05-14 10:30:00,67.78,67.79,67.5,67.65,46000.0,52.6959,52.7037,52.4782,52.5948,46000.0
2010-05-14 11:00:00,67.61,67.64,66.96,67.22,110200.0,52.5637,52.5871,52.0584,52.2605,110200.0
2010-05-14 11:30:00,67.2,67.35,67.08,67.15,17400.0,52.245,52.3616,52.1517,52.2061,17400.0
2010-05-14 12:00:00,67.15,67.24,66.86,67.12,36700.0,52.2061,52.2761,51.9806,52.1828,36700.0
2010-05-14 12:30:00,67.17,67.4,67.11,67.39,12700.0,52.2217,52.4005,52.175,52.3927,12700.0
2010-05-14 13:00:00,67.48,67.48,67.2,67.26,8900.0,52.4627,52.4627,52.245,52.2916,8900.0
2010-05-14 13:30:00,67.2,67.32,67.07,67.2,8600.0,52.245,52.3383,52.1439,52.245,8600.0
2010-05-14 14:00:00,67.25,67.28,66.92,67.11,265700.0,52.2838,52.3072,52.0273,52.175,265700.0
2010-05-14 14:30:00,67.14,67.3,67.06,67.13,89000.0,52.1983,52.3227,52.1361,52.1906,89000.0
2010-05-14 15:00:00,67.11,67.22,66.89,67.06,48600.0,52.175,52.2605,52.004,52.1361,48600.0
2010-05-14 15:30:00,67.07,67.59,67.0,67.47,59000.0,52.1439,52.5482,52.0895,52.4549,59000.0
2010-05-17 09:30:00,67.62,67.91,67.34,67.41,73400.0,52.5715,52.797,52.3538,52.4082,73400.0
2010-05-17 10:00:00,67.4,67.61,67.29,67.51,63300.0,52.4005,52.5637,52.3149,52.486,63300.0
2010-05-17 10:30:00,67.52,67.66,67.31,67.35,44000.0,52.4938,52.6026,52.3305,52.3616,44000.0
2010-05-17 11:00:00,67.31,67.34,66.8,66.96,18000.0,52.3305,52.3538,51.934,52.0584,18000.0
2010-05-17 11:30:00,66.98,67.07,66.71,66.71,15200.0,52.0739,52.1439,51.864,51.864,15200.0
2010-05-17 12:00:00,66.68,66.68,66.15,66.44,33100.0,51.8407,51.8407,51.4286,51.6541,33100.0
2010-05-17 12:30:00,66.45,66.62,66.42,66.46,7000.0,51.6619,51.7941,51.6386,51.6697,7000.0
2010-05-17 13:00:00,66.44,66.82,66.44,66.74,16700.0,51.6541,51.9495,51.6541,51.8873,16700.0
2010-05-17 13:30:00,66.73,66.87,66.53,66.78,33700.0,51.8796,51.9884,51.7241,51.9184,33700.0
2010-05-17 14:00:00,66.78,66.95,66.72,66.78,19600.0,51.9184,52.0506,51.8718,51.9184,19600.0
2010-05-17 14:30:00,66.78,67.18,66.74,67.15,37800.0,51.9184,52.2294,51.8873,52.2061,37800.0
2010-05-17 15:00:00,67.16,67.38,66.87,67.04,28000.0,52.2139,52.3849,51.9884,52.1206,28000.0
2010-05-17 15:30:00,67.03,67.61,67.03,67.48,195900.0,52.1128,52.5637,52.1128,52.4627,195900.0
2010-05-18 09:30:00,68.07,68.28,68.02,68.05,72200.0,52.9214,53.0846,52.8825,52.9058,72200.0
2010-05-18 10:00:00,68.06,68.13,67.87,67.87,63600.0,52.9136,52.968,52.7659,52.7659,63600.0
2010-05-18 10:30:00,67.89,67.91,67.37,67.57,97200.0,52.7814,52.797,52.3771,52.5326,97200.0
2010-05-18 11:00:00,67.59,67.79,67.55,67.79,31800.0,52.5482,52.7037,52.5171,52.7037,31800.0
2010-05-18 11:30:00,67.78,67.78,67.25,67.35,34400.0,52.6959,52.6959,52.2838,52.3616,34400.0
2010-05-18 12:00:00,67.33,67.43,67.1,67.42,34900.0,52.346,52.4238,52.1672,52.416,34900.0
2010-05-18 12:30:00,67.41,67.62,67.35,67.35,18900.0,52.4082,52.5715,52.3616,52.3616,18900.0
2010-05-18 13:00:00,67.31,67.41,66.98,67.22,20600.0,52.3305,52.4082,52.0739,52.2605,20600.0
2010-05-18 13:30:00,67.22,67.31,66.83,66.83,31700.0,52.2605,52.3305,51.9573,51.9573,31700.0
2010-05-18 14:00:00,66.88,67.1,66.71,66.8,35700.0,51.9962,52.1672,51.864,51.934,35700.0
2010-05-18 14:30:00,66.82,66.82,66.41,66.51,141600.0,51.9495,51.9495,51.6308,51.7085,141600.0
2010-05-18 15:00:00,66.52,66.85,66.33,66.42,28900.0,51.7163,51.9729,51.5686,51.6386,28900.0
2010-05-18 15:30:00,66.44,66.75,66.36,66.58,50000.0,51.6541,51.8951,51.5919,51.763,50000.0
2010-05-18 16:00:00,66.55,66.55,66.55,66.55,100.0,51.7396,51.7396,51.7396,51.7396,100.0
2010-05-19 09:30:00,66.14,66.77,66.11,66.48,81500.0,51.4209,51.9107,51.3976,51.6852,81500.0
2010-05-19 10:00:00,66.42,66.42,65.55,66.01,38500.0,51.6386,51.6386,50.9622,51.3198,38500.0
2010-05-19 10:30:00,65.95,66.18,65.78,65.96,30800.0,51.2732,51.452,51.141,51.2809,30800.0
2010-05-19 11:00:00,65.95,65.98,65.45,65.57,17400.0,51.2732,51.2965,50.8844,50.9777,17400.0
2010-05-19 11:30:00,65.53,65.64,65.25,65.54,16300.0,50.9466,51.0321,50.7289,50.9544,16300.0
2010-05-19 12:00:00,65.53,65.97,65.5,65.88,20100.0,50.9466,51.2887,50.9233,51.2187,20100.0
2010-05-19 12:30:00,65.85,66.09,65.66,66.07,22200.0,51.1954,51.382,51.0477,51.3665,22200.0
2010-05-19 13:00:00,66.08,66.31,65.92,66.21,30400.0,51.3742,51.553,51.2498,51.4753,30400.0
2010-05-19 13:30:00,66.16,66.34,65.99,66.16,19700.0,51.4364,51.5764,51.3043,51.4364,19700.0
2010-05-19 14:00:00,66.22,66.36,65.94,66.08,16300.0,51.4831,51.5919,51.2654,51.3742,16300.0
2010-05-19 14:30:00,66.08,66.29,65.95,66.09,20600.0,51.3742,51.5375,51.2732,51.382,20600.0
2010-05-19 15:00:00,66.08,66.14,65.75,66.13,33900.0,51.3742,51.4209,51.1177,51.4131,33900.0
2010-05-19 15:30:00,66.15,66.37,66.01,66.12,127700.0,51.4286,51.5997,51.3198,51.4053,127700.0
2010-05-20 09:30:00,64.66,64.9,64.42,64.69,56100.0,50.2702,50.4568,50.0837,50.2936,56100.0
2010-05-20 10:00:00,64.68,64.83,63.77,64.0,180900.0,50.2858,50.4024,49.5783,49.7571,180900.0
2010-05-20 10:30:00,64.07,64.41,64.05,64.26,47900.0,49.8115,50.0759,49.796,49.9593,47900.0
2010-05-20 11:00:00,64.24,64.57,64.15,64.56,25900.0,49.9437,50.2003,49.8737,50.1925,25900.0
2010-05-20 11:30:00,64.59,64.6,64.25,64.28,72500.0,50.2158,50.2236,49.9515,49.9748,72500.0
2010-05-20 12:00:00,64.27,64.41,64.04,64.1,23300.0,49.967,50.0759,49.7882,49.8349,23300.0
2010-05-20 12:30:00,64.06,64.14,63.54,63.54,137300.0,49.8038,49.866,49.3995,49.3995,137300.0
2010-05-20 13:00:00,63.57,64.39,63.55,64.24,23500.0,49.4228,50.0603,49.4073,49.9437,23500.0
2010-05-20 13:30:00,64.26,64.51,64.08,64.19,56600.0,49.9593,50.1536,49.8193,49.9048,56600.0
2010-05-20 14:00:00,64.2,64.59,63.85,64.36,40100.0,49.9126,50.2158,49.6405,50.037,40100.0
2010-05-20 14:30:00,64.31,64.86,64.25,64.43,47200.0,49.9981,50.4257,49.9515,50.0914,47200.0
2010-05-20 15:00:00,64.48,64.59,64.24,64.44,55600.0,50.1303,50.2158,49.9437,50.0992,55600.0
2010-05-20 15:30:00,64.41,64.53,63.46,63.47,107500.0,50.0759,50.1692,49.3373,49.3451,107500.0
2010-05-21 09:30:00,62.54,63.85,62.25,63.66,245700.0,48.622,49.6405,48.3966,49.4928,245700.0
2010-05-21 10:00:00,63.62,64.03,63.31,63.35,97700.0,49.4617,49.7804,49.2207,49.2518,97700.0
2010-05-21 10:30:00,63.34,63.76,63.26,63.61,265400.0,49.244,49.5705,49.1818,49.4539,265400.0
2010-05-21 11:00:00,63.64,64.29,63.62,64.19,189000.0,49.4772,49.9826,49.4617,49.9048,189000.0
2010-05-21 11:30:00,64.17,64.65,64.1,64.46,163800.0,49.8893,50.2625,49.8349,50.1148,163800.0
2010-05-21 12:00:00,64.46,64.59,64.24,64.46,41900.0,50.1148,50.2158,49.9437,50.1148,41900.0
2010-05-21 12:30:00,64.45,64.49,64.12,64.17,45300.0,50.107,50.1381,49.8504,49.8893,45300.0
2010-05-21 13:00:00,64.19,64.29,63.95,63.96,24600.0,49.9048,49.9826,49.7182,49.726,24600.0
2010-05-21 13:30:00,64.07,64.26,64.01,64.22,24100.0,49.8115,49.9593,49.7649,49.9282,24100.0
2010-05-21 14:00:00,64.3,64.34,63.82,64.0,49900.0,49.9904,50.0215,49.6172,49.7571,49900.0
2010-05-21 14:30:00,64.08,64.08,63.6,63.81,55400.0,49.8193,49.8193,49.4461,49.6094,55400.0
2010-05-21 15:00:00,63.77,63.94,63.42,63.73,53400.0,49.5783,49.7105,49.3062,49.5472,53400.0
2010-05-21 15:30:00,63.66,64.46,63.51,64.44,69400.0,49.4928,50.1148,49.3762,50.0992,69400.0
2010-05-24 09:30:00,64.16,64.45,63.93,64.01,161300.0,49.8815,50.107,49.7027,49.7649,161300.0
2010-05-24 10:00:00,64.09,64.37,63.87,64.36,56400.0,49.8271,50.0448,49.6561,50.037,56400.0
2010-05-24 10:30:00,64.37,64.55,64.25,64.32,78700.0,50.0448,50.1847,49.9515,50.0059,78700.0
2010-05-24 11:00:00,64.28,64.4,64.15,64.18,32200.0,49.9748,50.0681,49.8737,49.8971,32200.0
2010-05-24 11:30:00,64.19,64.49,64.19,64.44,22500.0,49.9048,50.1381,49.9048,50.0992,22500.0
2010-05-24 12:00:00,64.44,64.63,64.39,64.49,43600.0,50.0992,50.2469,50.0603,50.1381,43600.0
2010-05-24 12:30:00,64.51,64.59,64.36,64.55,19800.0,50.1536,50.2158,50.037,50.1847,19800.0
2010-05-24 13:00:00,64.55,64.6,64.35,64.43,27000.0,50.1847,50.2236,50.0292,50.0914,27000.0
2010-05-24 13:30:00,64.44,64.49,64.18,64.29,25200.0,50.0992,50.1381,49.8971,49.9826,25200.0
2010-05-24 14:00:00,64.28,64.41,64.21,64.3,20800.0,49.9748,50.0759,49.9204,49.9904,20800.0
2010-05-24 14:30:00,64.32,64.39,64.1,64.15,46200.0,50.0059,50.0603,49.8349,49.8737,46200.0
2010-05-24 15:00:00,64.15,64.18,63.92,64.05,40500.0,49.8737,49.8971,49.6949,49.796,40500.0
2010-05-24 15:30:00,64.04,64.22,63.6,63.61,70800.0,49.7882,49.9282,49.4461,49.4539,70800.0
2010-05-25 09:30:00,62.0,62.19,61.6,62.04,219300.0,48.2022,48.3499,47.8912,48.2333,219300.0
2010-05-25 10:00:00,62.03,62.54,62.01,62.32,102400.0,48.2255,48.622,48.21,48.451,102400.0
2010-05-25 10:30:00,62.21,62.34,62.01,62.24,70500.0,48.3655,48.4665,48.21,48.3888,70500.0
2010-05-25 11:00:00,62.28,62.6,62.24,62.47,89900.0,48.4199,48.6687,48.3888,48.5676,89900.0
2010-05-25 11:30:00,62.44,62.66,62.3,62.65,14500.0,48.5443,48.7153,48.4354,48.7076,14500.0
2010-05-25 12:00:00,62.63,62.82,62.53,62.54,40800.0,48.692,48.8397,48.6143,48.622,40800.0
2010-05-25 12:30:00,62.54,62.61,62.39,62.58,15600.0,48.622,48.6765,48.5054,48.6531,15600.0
2010-05-25 13:00:00,62.55,62.6,62.31,62.44,31700.0,48.6298,48.6687,48.4432,48.5443,31700.0
2010-05-25 13:30:00,62.48,62.48,62.26,62.39,56800.0,48.5754,48.5754,48.4043,48.5054,56800.0
2010-05-25 14:00:00,62.35,62.77,62.3,62.74,38300.0,48.4743,48.8009,48.4354,48.7775,38300.0
2010-05-25 14:30:00,62.7,63.11,62.62,62.95,26500.0,48.7464,49.0652,48.6842,48.9408,26500.0
2010-05-25 15:00:00,62.95,63.44,62.95,63.38,50200.0,48.9408,49.3217,48.9408,49.2751,50200.0
2010-05-25 15:30:00,63.35,63.71,63.34,63.65,101400.0,49.2518,49.5317,49.244,49.485,101400.0
2010-05-25 16:00:00,63.65,63.65,63.65,63.65,30000.0,49.485,49.485,49.485,49.485,30000.0
2010-05-26 09:30:00,64.0,64.62,64.0,64.57,202200.0,49.7571,50.2391,49.7571,50.2003,202200.0
2010-05-26 10:00:00,64.61,64.72,64.5,64.56,148000.0,50.2314,50.3169,50.1458,50.1925,148000.0
2010-05-26 10:30:00,64.55,64.78,64.43,64.47,23000.0,50.1847,50.3635,50.0914,50.1225,23000.0
2010-05-26 11:00:00,64.49,64.54,64.2,64.2,15100.0,50.1381,50.1769,49.9126,49.9126,15100.0
2010-05-26 11:30:00,64.19,64.32,64.03,64.28,42800.0,49.9048,50.0059,49.7804,49.9748,42800.0
2010-05-26 12:00:00,64.27,64.45,64.25,64.31,8200.0,49.967,50.107,49.9515,49.9981,8200.0
2010-05-26 12:30:00,64.27,64.43,64.16,64.43,29400.0,49.967,50.0914,49.8815,50.0914,29400.0
2010-05-26 13:00:00,64.44,64.5,64.36,64.41,37800.0,50.0992,50.1458,50.037,50.0759,37800.0
2010-05-26 13:30:00,64.39,64.58,64.35,64.47,25300.0,50.0603,50.208,50.0292,50.1225,25300.0
2010-05-26 14:00:00,64.49,64.53,64.24,64.31,25600.0,50.1381,50.1692,49.9437,49.9981,25600.0
2010-05-26 14:30:00,64.34,64.35,63.85,64.04,49000.0,50.0215,50.0292,49.6405,49.7882,49000.0
2010-05-26 15:00:00,64.03,64.19,63.28,63.46,297400.0,49.7804,49.9048,49.1974,49.3373,297400.0
2010-05-26 15:30:00,63.44,63.77,63.25,63.37,191100.0,49.3217,49.5783,49.174,49.2673,191100.0
2010-05-27 09:30:00,64.63,64.85,64.49,64.6,134800.0,50.2469,50.418,50.1381,50.2236,134800.0
2010-05-27 10:00:00,64.6,65.0,64.43,64.99,34500.0,50.2236,50.5346,50.0914,50.5268,34500.0
2010-05-27 10:30:00,64.99,65.11,64.8,64.95,77400.0,50.5268,50.6201,50.3791,50.4957,77400.0
2010-05-27 11:00:00,64.93,65.05,64.77,65.03,46700.0,50.4802,50.5734,50.3558,50.5579,46700.0
2010-05-27 11:30:00,65.02,65.05,64.79,65.02,14800.0,50.5501,50.5734,50.3713,50.5501,14800.0
2010-05-27 12:00:00,65.03,65.05,64.91,64.97,18200.0,50.5579,50.5734,50.4646,50.5113,18200.0
2010-05-27 12:30:00,64.98,64.99,64.89,64.95,9000.0,50.519,50.5268,50.4491,50.4957,9000.0
2010-05-27 13:00:00,64.88,65.04,64.74,64.98,20100.0,50.4413,50.5657,50.3324,50.519,20100.0
2010-05-27 13:30:00,64.98,65.12,64.94,64.97,14200.0,50.519,50.6279,50.4879,50.5113,14200.0
2010-05-27 14:00:00,65.0,65.28,64.94,65.21,14100.0,50.5346,50.7523,50.4879,50.6978,14100.0
2010-05-27 14:30:00,65.23,65.25,65.08,65.15,25600.0,50.7134,50.7289,50.5968,50.6512,25600.0
2010-05-27 15:00:00,65.13,65.34,65.07,65.14,21600.0,50.6356,50.7989,50.589,50.6434,21600.0
2010-05-27 15:30:00,65.16,65.62,65.14,65.62,34800.0,50.659,51.0166,50.6434,51.0166,34800.0
2010-05-28 09:30:00,65.51,65.55,65.11,65.4,43700.0,50.9311,50.9622,50.6201,50.8456,43700.0
2010-05-28 10:00:00,65.41,65.57,65.37,65.38,16600.0,50.8533,50.9777,50.8222,50.83,16600.0
2010-05-28 10:30:00,65.42,65.56,65.1,65.19,13100.0,50.8611,50.97,50.6123,50.6823,13100.0
2010-05-28 11:00:00,65.19,65.27,64.93,65.02,26100.0,50.6823,50.7445,50.4802,50.5501,26100.0
2010-05-28 11:30:00,65.06,65.31,65.04,65.23,9800.0,50.5812,50.7756,50.5657,50.7134,9800.0
2010-05-28 12:00:00,65.23,65.36,65.16,65.32,9900.0,50.7134,50.8145,50.659,50.7834,9900.0
2010-05-28 12:30:00,65.32,65.35,64.61,64.9,74400.0,50.7834,50.8067,50.2314,50.4568,74400.0
2010-05-28 13:00:00,64.93,65.05,64.85,65.0,38200.0,50.4802,50.5734,50.418,50.5346,38200.0
2010-05-28 13:30:00,64.97,65.0,64.68,64.71,23900.0,50.5113,50.5346,50.2858,50.3091,23900.0
2010-05-28 14:00:00,64.65,64.83,64.52,64.82,15700.0,50.2625,50.4024,50.1614,50.3946,15700.0
2010-05-28 14:30:00,64.8,65.27,64.78,65.05,81400.0,50.3791,50.7445,50.3635,50.5734,81400.0
2010-05-28 15:00:00,65.09,65.38,65.03,65.36,27500.0,50.6045,50.83,50.5579,50.8145,27500.0
2010-05-28 15:30:00,65.35,65.45,64.79,64.89,256700.0,50.8067,50.8844,50.3713,50.4491,256700.0
2010-06-01 09:30:00,64.27,64.49,64.17,64.3,30400.0,49.967,50.1381,49.8893,49.9904,30400.0
2010-06-01 10:00:00,64.31,65.11,64.31,65.0,35300.0,49.9981,50.6201,49.9981,50.5346,35300.0
2010-06-01 10:30:00,65.04,65.15,64.83,64.86,43800.0,50.5657,50.6512,50.4024,50.4257,43800.0
2010-06-01 11:00:00,64.85,64.87,64.63,64.8,83500.0,50.418,50.4335,50.2469,50.3791,83500.0
2010-06-01 11:30:00,64.77,64.81,64.37,64.42,13200.0,50.3558,50.3869,50.0448,50.0837,13200.0
2010-06-01 12:00:00,64.36,64.64,64.36,64.63,12700.0,50.037,50.2547,50.037,50.2469,12700.0
2010-06-01 12:30:00,64.63,64.71,64.46,64.46,15400.0,50.2469,50.3091,50.1148,50.1148,15400.0
2010-06-01 13:00:00,64.48,64.9,64.47,64.87,15200.0,50.1303,50.4568,50.1225,50.4335,15200.0
2010-06-01 13:30:00,64.92,64.92,64.65,64.65,12700.0,50.4724,50.4724,50.2625,50.2625,12700.0
2010-06-01 14:00:00,64.6,64.61,64.35,64.55,28500.0,50.2236,50.2314,50.0292,50.1847,28500.0
2010-06-01 14:30:00,64.58,64.72,64.41,64.54,18500.0,50.208,50.3169,50.0759,50.1769,18500.0
2010-06-01 15:00:00,64.57,64.59,64.06,64.18,33200.0,50.2003,50.2158,49.8038,49.8971,33200.0
2010-06-01 15:30:00,64.17,64.32,63.53,63.6,81600.0,49.8893,50.0059,49.3917,49.4461,81600.0
2010-06-01 16:00:00,63.6,63.6,63.6,63.6,0.0,49.4461,49.4461,49.4461,49.4461,0.0
2010-06-02 09:30:00,63.89,64.11,63.65,63.83,44700.0,49.6716,49.8426,49.485,49.625,44700.0
2010-06-02 10:00:00,63.89,64.13,63.77,64.02,15400.0,49.6716,49.8582,49.5783,49.7727,15400.0
2010-06-02 10:30:00,64.03,64.19,63.91,64.06,99800.0,49.7804,49.9048,49.6871,49.8038,99800.0
2010-06-02 11:00:00,64.1,64.33,64.09,64.23,6500.0,49.8349,50.0137,49.8271,49.9359,6500.0
2010-06-02 11:30:00,64.21,64.5,64.18,64.41,5600.0,49.9204,50.1458,49.8971,50.0759,5600.0
2010-06-02 12:00:00,64.45,64.51,64.4,64.44,55800.0,50.107,50.1536,50.0681,50.0992,55800.0
2010-06-02 12:30:00,64.44,64.56,64.44,64.54,21400.0,50.0992,50.1925,50.0992,50.1769,21400.0
2010-06-02 13:00:00,64.55,64.61,64.44,64.47,38400.0,50.1847,50.2314,50.0992,50.1225,38400.0
2010-06-02 13:30:00,64.46,64.53,64.36,64.39,32300.0,50.1148,50.1692,50.037,50.0603,32300.0
2010-06-02 14:00:00,64.4,64.43,64.23,64.33,60200.0,50.0681,50.0914,49.9359,50.0137,60200.0
2010-06-02 14:30:00,64.36,64.82,64.33,64.78,22000.0,50.037,50.3946,50.0137,50.3635,22000.0
2010-06-02 15:00:00,64.78,65.02,64.78,65.02,20200.0,50.3635,50.5501,50.3635,50.5501,20200.0
2010-06-02 15:30:00,65.04,65.28,64.87,65.27,49900.0,50.5657,50.7523,50.4335,50.7445,49900.0
2010-06-03 09:30:00,65.5,65.78,65.42,65.77,104900.0,50.9233,51.141,50.8611,51.1332,104900.0
2010-06-03 10:00:00,65.75,65.75,65.33,65.34,97200.0,51.1177,51.1177,50.7911,50.7989,97200.0
2010-06-03 10:30:00,65.32,65.52,65.26,65.51,19800.0,50.7834,50.9389,50.7367,50.9311,19800.0
2010-06-03 11:00:00,65.53,65.6,65.34,65.37,10800.0,50.9466,51.001,50.7989,50.8222,10800.0
2010-06-03 11:30:00,65.38,65.5,65.33,65.38,21900.0,50.83,50.9233,50.7911,50.83,21900.0
2010-06-03 12:00:00,65.42,65.42,64.94,64.99,15200.0,50.8611,50.8611,50.4879,50.5268,15200.0
2010-06-03 12:30:00,64.98,65.14,64.94,65.07,6900.0,50.519,50.6434,50.4879,50.589,6900.0
2010-06-03 13:00:00,65.09,65.16,64.99,65.0,31500.0,50.6045,50.659,50.5268,50.5346,31500.0
2010-06-03 13:30:00,65.05,65.27,65.02,65.17,8000.0,50.5734,50.7445,50.5501,50.6667,8000.0
2010-06-03 14:00:00,65.17,65.42,65.12,65.38,36100.0,50.6667,50.8611,50.6279,50.83,36100.0
2010-06-03 14:30:00,65.31,65.57,65.31,65.54,8400.0,50.7756,50.9777,50.7756,50.9544,8400.0
2010-06-03 15:00:00,65.54,65.65,65.34,65.64,12300.0,50.9544,51.0399,50.7989,51.0321,12300.0
2010-06-03 15:30:00,65.63,65.69,65.41,65.59,18800.0,51.0244,51.071,50.8533,50.9933,18800.0
2010-06-04 09:30:00,64.3,64.65,64.28,64.62,22400.0,49.9904,50.2625,49.9748,50.2391,22400.0
2010-06-04 10:00:00,64.55,64.75,64.43,64.69,7900.0,50.1847,50.3402,50.0914,50.2936,7900.0
2010-06-04 10:30:00,64.68,64.74,64.45,64.46,10900.0,50.2858,50.3324,50.107,50.1148,10900.0
2010-06-04 11:00:00,64.44,64.54,64.13,64.15,10700.0,50.0992,50.1769,49.8582,49.8737,10700.0
2010-06-04 11:30:00,64.11,64.34,64.11,64.22,5800.0,49.8426,50.0215,49.8426,49.9282,5800.0
2010-06-04 12:00:00,64.15,64.18,63.91,64.1,8700.0,49.8737,49.8971,49.6871,49.8349,8700.0
2010-06-04 12:30:00,64.09,64.17,63.94,64.16,6000.0,49.8271,49.8893,49.7105,49.8815,6000.0
2010-06-04 13:00:00,64.16,64.16,63.81,63.94,5900.0,49.8815,49.8815,49.6094,49.7105,5900.0
2010-06-04 13:30:00,63.9,63.95,63.72,63.76,7000.0,49.6794,49.7182,49.5394,49.5705,7000.0
2010-06-04 14:00:00,63.79,63.85,63.58,63.6,10800.0,49.5939,49.6405,49.4306,49.4461,10800.0
2010-06-04 14:30:00,63.61,63.67,63.21,63.25,20000.0,49.4539,49.5006,49.1429,49.174,20000.0
2010-06-04 15:00:00,63.25,63.51,63.24,63.24,25100.0,49.174,49.3762,49.1663,49.1663,25100.0
2010-06-04 15:30:00,63.3,63.37,63.0,63.23,37300.0,49.2129,49.2673,48.9797,49.1585,37300.0
2010-06-07 09:30:00,63.4,63.5,63.0,63.48,42800.0,49.2906,49.3684,48.9797,49.3528,42800.0
2010-06-07 10:00:00,63.38,63.63,63.38,63.46,53300.0,49.2751,49.4695,49.2751,49.3373,53300.0
2010-06-07 10:30:00,63.45,63.45,62.85,62.88,25400.0,49.3295,49.3295,48.863,48.8864,25400.0
2010-06-07 11:00:00,62.86,63.03,62.8,63.0,51700.0,48.8708,49.003,48.8242,48.9797,51700.0
2010-06-07 11:30:00,62.98,63.22,62.95,63.22,15400.0,48.9641,49.1507,48.9408,49.1507,15400.0
2010-06-07 12:00:00,63.19,63.36,63.19,63.22,26000.0,49.1274,49.2595,49.1274,49.1507,26000.0
2010-06-07 12:30:00,63.17,63.35,63.13,63.3,15900.0,49.1118,49.2518,49.0807,49.2129,15900.0
2010-06-07 13:00:00,63.26,63.38,63.17,63.37,18200.0,49.1818,49.2751,49.1118,49.2673,18200.0
2010-06-07 13:30:00,63.35,63.44,63.06,63.1,17800.0,49.2518,49.3217,49.0263,49.0574,17800.0
2010-06-07 14:00:00,63.07,63.14,62.92,63.03,17300.0,49.0341,49.0885,48.9175,49.003,17300.0
2010-06-07 14:30:00,63.06,63.08,62.66,62.78,27200.0,49.0263,49.0419,48.7153,48.8086,27200.0
2010-06-07 15:00:00,62.78,62.97,62.41,62.41,35000.0,48.8086,48.9563,48.521,48.521,35000.0
2010-06-07 15:30:00,62.37,62.56,62.22,62.24,83700.0,48.4899,48.6376,48.3733,48.3888,83700.0
2010-06-08 09:30:00,62.3,62.62,62.0,62.14,25700.0,48.4354,48.6842,48.2022,48.3111,25700.0
2010-06-08 10:00:00,62.15,62.42,61.98,62.16,17500.0,48.3188,48.5287,48.1867,48.3266,17500.0
2010-06-08 10:30:00,62.18,62.24,61.75,62.05,24300.0,48.3422,48.3888,48.0078,48.2411,24300.0
2010-06-08 11:00:00,62.02,62.32,61.69,62.17,20300.0,48.2178,48.451,47.9612,48.3344,20300.0
2010-06-08 11:30:00,62.17,62.63,62.17,62.51,18000.0,48.3344,48.692,48.3344,48.5987,18000.0
2010-06-08 12:00:00,62.55,62.58,62.24,62.26,6600.0,48.6298,48.6531,48.3888,48.4043,6600.0
2010-06-08 12:30:00,62.27,62.5,62.27,62.5,8300.0,48.4121,48.5909,48.4121,48.5909,8300.0
2010-06-08 13:00:00,62.5,62.54,62.17,62.22,11700.0,48.5909,48.622,48.3344,48.3733,11700.0
2010-06-08 13:30:00,62.18,62.18,61.78,61.98,18900.0,48.3422,48.3422,48.0312,48.1867,18900.0
2010-06-08 14:00:00,62.05,62.38,61.86,62.36,24900.0,48.2411,48.4976,48.0934,48.4821,24900.0
2010-06-08 14:30:00,62.27,62.55,62.19,62.21,29200.0,48.4121,48.6298,48.3499,48.3655,29200.0
2010-06-08 15:00:00,62.15,62.5,62.08,62.5,39000.0,48.3188,48.5909,48.2644,48.5909,39000.0
2010-06-08 15:30:00,62.52,62.91,62.48,62.8,61200.0,48.6065,48.9097,48.5754,48.8242,61200.0
2010-06-08 16:00:00,62.8,62.83,62.73,62.83,12400.0,48.8242,48.8475,48.7698,48.8475,12400.0
2010-06-09 09:30:00,63.21,63.33,63.08,63.23,11900.0,49.1429,49.2362,49.0419,49.1585,11900.0
2010-06-09 10:00:00,63.23,63.26,63.01,63.23,7700.0,49.1585,49.1818,48.9874,49.1585,7700.0
2010-06-09 10:30:00,63.27,63.39,63.08,63.32,7500.0,49.1896,49.2829,49.0419,49.2285,7500.0
2010-06-09 11:00:00,63.44,63.9,63.44,63.86,28600.0,49.3217,49.6794,49.3217,49.6483,28600.0
2010-06-09 11:30:00,63.84,63.85,63.69,63.73,7200.0,49.6327,49.6405,49.5161,49.5472,7200.0
2010-06-09 12:00:00,63.72,63.81,63.64,63.81,2900.0,49.5394,49.6094,49.4772,49.6094,2900.0
2010-06-09 12:30:00,63.73,63.73,63.58,63.58,8200.0,49.5472,49.5472,49.4306,49.4306,8200.0
2010-06-09 13:00:00,63.59,63.64,63.53,63.55,6300.0,49.4384,49.4772,49.3917,49.4073,6300.0
2010-06-09 13:30:00,63.56,63.57,63.36,63.49,8300.0,49.415,49.4228,49.2595,49.3606,8300.0
2010-06-09 14:00:00,63.52,63.57,63.24,63.47,15300.0,49.3839,49.4228,49.1663,49.3451,15300.0
2010-06-09 14:30:00,63.44,63.49,62.92,62.92,9400.0,49.3217,49.3606,48.9175,48.9175,9400.0
2010-06-09 15:00:00,62.91,63.05,62.5,62.77,24900.0,48.9097,49.0185,48.5909,48.8009,24900.0
2010-06-09 15:30:00,62.76,62.79,62.33,62.55,46600.0,48.7931,48.8164,48.4588,48.6298,46600.0
2010-06-10 09:30:00,63.61,64.06,63.61,64.06,18300.0,49.4539,49.8038,49.4539,49.8038,18300.0
2010-06-10 10:00:00,64.06,64.17,63.73,63.83,8400.0,49.8038,49.8893,49.5472,49.625,8400.0
2010-06-10 10:30:00,63.83,63.96,63.83,63.86,10600.0,49.625,49.726,49.625,49.6483,10600.0
2010-06-10 11:00:00,64.0,64.07,64.0,64.0,53900.0,49.7571,49.8115,49.7571,49.7571,53900.0
2010-06-10 11:30:00,63.99,64.0,63.78,63.89,10500.0,49.7493,49.7571,49.5861,49.6716,10500.0
2010-06-10 12:00:00,63.9,63.9,63.63,63.82,29900.0,49.6794,49.6794,49.4695,49.6172,29900.0
2010-06-10 12:30:00,63.87,63.88,63.54,63.71,22600.0,49.6561,49.6638,49.3995,49.5317,22600.0
2010-06-10 13:00:00,63.7,63.82,63.57,63.79,31700.0,49.5239,49.6172,49.4228,49.5939,31700.0
2010-06-10 13:30:00,63.82,63.97,63.82,63.94,3500.0,49.6172,49.7338,49.6172,49.7105,3500.0
2010-06-10 14:00:00,63.9,63.98,63.74,63.94,6300.0,49.6794,49.7416,49.555,49.7105,6300.0
2010-06-10 14:30:00,63.98,64.23,63.97,64.13,10000.0,49.7416,49.9359,49.7338,49.8582,10000.0
2010-06-10 15:00:00,64.13,64.41,64.06,64.3,47000.0,49.8582,50.0759,49.8038,49.9904,47000.0
2010-06-10 15:30:00,64.31,64.47,64.18,64.43,25100.0,49.9981,50.1225,49.8971,50.0914,25100.0
2010-06-11 09:30:00,63.89,64.35,63.84,64.35,11000.0,49.6716,50.0292,49.6327,50.0292,11000.0
2010-06-11 10:00:00,64.35,64.64,64.29,64.52,11800.0,50.0292,50.2547,49.9826,50.1614,11800.0
2010-06-11 10:30:00,64.6,64.6,64.28,64.3,3000.0,50.2236,50.2236,49.9748,49.9904,3000.0
2010-06-11 11:00:00,64.29,64.29,64.07,64.22,5100.0,49.9826,49.9826,49.8115,49.9282,5100.0
2010-06-11 11:30:00,64.26,64.39,64.18,64.39,5600.0,49.9593,50.0603,49.8971,50.0603,5600.0
2010-06-11 12:00:00,64.37,64.39,64.25,64.25,3300.0,50.0448,50.0603,49.9515,49.9515,3300.0
2010-06-11 12:30:00,64.21,64.38,64.21,64.37,1600.0,49.9204,50.0526,49.9204,50.0448,1600.0
2010-06-11 13:00:00,64.36,64.5,64.36,64.45,1400.0,50.037,50.1458,50.037,50.107,1400.0
2010-06-11 13:30:00,64.45,64.45,64.22,64.31,5000.0,50.107,50.107,49.9282,49.9981,5000.0
2010-06-11 14:00:00,64.33,64.37,64.12,64.16,9500.0,50.0137,50.0448,49.8504,49.8815,9500.0
2010-06-11 14:30:00,64.16,64.39,64.16,64.3,5600.0,49.8815,50.0603,49.8815,49.9904,5600.0
2010-06-11 15:00:00,64.29,64.47,64.24,64.45,11700.0,49.9826,50.1225,49.9437,50.107,11700.0
2010-06-11 15:30:00,64.4,64.84,64.4,64.81,16400.0,50.0681,50.4102,50.0681,50.3869,16400.0
2010-06-14 09:30:00,65.38,65.4,65.16,65.28,16000.0,50.83,50.8456,50.659,50.7523,16000.0
2010-06-14 10:00:00,65.28,65.51,65.21,65.44,8300.0,50.7523,50.9311,50.6978,50.8767,8300.0
2010-06-14 10:30:00,65.47,65.55,65.34,65.53,8300.0,50.9,50.9622,50.7989,50.9466,8300.0
2010-06-14 11:00:00,65.52,65.76,65.49,65.68,8800.0,50.9389,51.1254,50.9155,51.0632,8800.0
2010-06-14 11:30:00,65.63,65.66,65.58,65.58,5600.0,51.0244,51.0477,50.9855,50.9855,5600.0
2010-06-14 12:00:00,65.58,65.67,65.54,65.58,6000.0,50.9855,51.0555,50.9544,50.9855,6000.0
2010-06-14 12:30:00,65.59,65.62,65.38,65.38,4000.0,50.9933,51.0166,50.83,50.83,4000.0
2010-06-14 13:00:00,65.35,65.46,65.26,65.39,12000.0,50.8067,50.8922,50.7367,50.8378,12000.0
2010-06-14 13:30:00,65.39,65.5,65.28,65.28,5500.0,50.8378,50.9233,50.7523,50.7523,5500.0
2010-06-14 14:00:00,65.12,65.16,64.99,65.12,6000.0,50.6279,50.659,50.5268,50.6279,6000.0
2010-06-14 14:30:00,65.07,65.23,64.98,65.22,12900.0,50.589,50.7134,50.519,50.7056,12900.0
2010-06-14 15:00:00,65.22,65.31,65.03,65.12,8700.0,50.7056,50.7756,50.5579,50.6279,8700.0
2010-06-14 15:30:00,65.07,65.08,64.75,64.78,15500.0,50.589,50.5968,50.3402,50.3635,15500.0
2010-06-15 09:30:00,65.27,65.51,65.16,65.46,21200.0,50.7445,50.9311,50.659,50.8922,21200.0
2010-06-15 10:00:00,65.39,65.46,65.22,65.42,16400.0,50.8378,50.8922,50.7056,50.8611,16400.0
2010-06-15 10:30:00,65.42,65.55,65.37,65.54,17800.0,50.8611,50.9622,50.8222,50.9544,17800.0
2010-06-15 11:00:00,65.55,65.59,65.47,65.53,5000.0,50.9622,50.9933,50.9,50.9466,5000.0
2010-06-15 11:30:00,65.49,65.67,65.45,65.61,9600.0,50.9155,51.0555,50.8844,51.0088,9600.0
2010-06-15 12:00:00,65.63,65.73,65.63,65.64,21400.0,51.0244,51.1021,51.0244,51.0321,21400.0
2010-06-15 12:30:00,65.64,65.72,65.57,65.71,6800.0,51.0321,51.0943,50.9777,51.0866,6800.0
2010-06-15 13:00:00,65.72,65.9,65.6,65.84,12200.0,51.0943,51.2343,51.001,51.1876,12200.0
2010-06-15 13:30:00,65.8,65.88,65.79,65.88,7800.0,51.1565,51.2187,51.1488,51.2187,7800.0
2010-06-15 14:00:00,65.93,66.13,65.92,66.06,12300.0,51.2576,51.4131,51.2498,51.3587,12300.0
2010-06-15 14:30:00,66.04,66.07,65.96,66.0,12600.0,51.3431,51.3665,51.2809,51.312,12600.0
2010-06-15 15:00:00,65.97,66.19,65.94,66.17,14300.0,51.2887,51.4597,51.2654,51.4442,14300.0
2010-06-15 15:30:00,66.18,66.36,66.12,66.31,39200.0,51.452,51.5919,51.4053,51.553,39200.0
2010-06-15 16:00:00,66.31,66.31,66.31,66.31,0.0,51.553,51.553,51.553,51.553,0.0
2010-06-16 09:30:00,66.02,66.13,65.84,66.13,230700.0,51.3276,51.4131,51.1876,51.4131,230700.0
2010-06-16 10:00:00,66.14,66.19,65.94,65.96,27400.0,51.4209,51.4597,51.2654,51.2809,27400.0
2010-06-16 10:30:00,65.96,66.1,65.82,66.07,31100.0,51.2809,51.3898,51.1721,51.3665,31100.0
2010-06-16 11:00:00,66.07,66.32,66.01,66.27,35700.0,51.3665,51.5608,51.3198,51.5219,35700.0
2010-06-16 11:30:00,66.27,66.29,66.16,66.24,24500.0,51.5219,51.5375,51.4364,51.4986,24500.0
2010-06-16 12:00:00,66.27,66.47,66.27,66.42,31100.0,51.5219,51.6774,51.5219,51.6386,31100.0
2010-06-16 12:30:00,66.41,66.42,66.21,66.26,42000.0,51.6308,51.6386,51.4753,51.5142,42000.0
2010-06-16 13:00:00,66.27,66.34,66.21,66.32,40400.0,51.5219,51.5764,51.4753,51.5608,40400.0
2010-06-16 13:30:00,66.34,66.45,66.27,66.45,30700.0,51.5764,51.6619,51.5219,51.6619,30700.0
2010-06-16 14:00:00,66.46,66.56,66.43,66.46,20600.0,51.6697,51.7474,51.6463,51.6697,20600.0
2010-06-16 14:30:00,66.44,66.53,66.32,66.43,29500.0,51.6541,51.7241,51.5608,51.6463,29500.0
2010-06-16 15:00:00,66.35,66.4,66.03,66.03,36300.0,51.5841,51.623,51.3354,51.3354,36300.0
2010-06-16 15:30:00,66.05,66.28,66.04,66.27,48500.0,51.3509,51.5297,51.3431,51.5219,48500.0
2010-06-17 09:30:00,66.44,66.48,66.16,66.33,18600.0,51.6541,51.6852,51.4364,51.5686,18600.0
2010-06-17 10:00:00,66.29,66.29,65.78,65.84,25200.0,51.5375,51.5375,51.141,51.1876,25200.0
2010-06-17 10:30:00,65.82,65.85,65.7,65.8,9800.0,51.1721,51.1954,51.0788,51.1565,9800.0
2010-06-17 11:00:00,65.81,65.94,65.68,65.94,6000.0,51.1643,51.2654,51.0632,51.2654,6000.0
2010-06-17 11:30:00,65.96,66.1,65.95,66.08,6300.0,51.2809,51.3898,51.2732,51.3742,6300.0
2010-06-17 12:00:00,66.06,66.06,65.96,65.96,27300.0,51.3587,51.3587,51.2809,51.2809,27300.0
2010-06-17 12:30:00,65.9,65.97,65.84,65.96,22400.0,51.2343,51.2887,51.1876,51.2809,22400.0
2010-06-17 13:00:00,65.95,66.06,65.88,65.99,11500.0,51.2732,51.3587,51.2187,51.3043,11500.0
2010-06-17 13:30:00,66.03,66.21,65.99,66.21,5900.0,51.3354,51.4753,51.3043,51.4753,5900.0
2010-06-17 14:00:00,66.25,66.27,66.14,66.16,29200.0,51.5064,51.5219,51.4209,51.4364,29200.0
2010-06-17 14:30:00,66.08,66.13,65.92,65.99,3600.0,51.3742,51.4131,51.2498,51.3043,3600.0
2010-06-17 15:00:00,65.99,66.02,65.79,65.81,52500.0,51.3043,51.3276,51.1488,51.1643,52500.0
2010-06-17 15:30:00,65.82,66.34,65.82,66.32,22600.0,51.1721,51.5764,51.1721,51.5608,22600.0
2010-06-18 09:30:00,66.47,66.47,66.2,66.2,7500.0,51.6774,51.6774,51.4675,51.4675,7500.0
2010-06-18 10:00:00,66.2,66.49,66.2,66.44,1800.0,51.4675,51.693,51.4675,51.6541,1800.0
2010-06-18 10:30:00,66.43,66.61,66.43,66.58,9600.0,51.6463,51.7863,51.6463,51.763,9600.0
2010-06-18 11:00:00,66.59,66.6,66.42,66.42,4600.0,51.7707,51.7785,51.6386,51.6386,4600.0
2010-06-18 11:30:00,66.45,66.46,66.32,66.39,5900.0,51.6619,51.6697,51.5608,51.6152,5900.0
2010-06-18 12:00:00,66.39,66.48,66.24,66.26,13500.0,51.6152,51.6852,51.4986,51.5142,13500.0
2010-06-18 12:30:00,66.2,66.32,66.2,66.27,4400.0,51.4675,51.5608,51.4675,51.5219,4400.0
2010-06-18 13:00:00,66.25,66.34,66.24,66.31,9300.0,51.5064,51.5764,51.4986,51.553,9300.0
2010-06-18 13:30:00,66.3,66.4,66.21,66.33,43200.0,51.5453,51.623,51.4753,51.5686,43200.0
2010-06-18 14:00:00,66.32,66.4,66.25,66.38,4600.0,51.5608,51.623,51.5064,51.6075,4600.0
2010-06-18 14:30:00,66.4,66.41,66.32,66.4,10600.0,51.623,51.6308,51.5608,51.623,10600.0
2010-06-18 15:00:00,66.36,66.36,66.19,66.31,5800.0,51.5919,51.5919,51.4597,51.553,5800.0
2010-06-18 15:30:00,66.32,66.39,66.27,66.37,15400.0,51.5608,51.6152,51.5219,51.5997,15400.0
2010-06-21 09:30:00,67.18,67.22,66.91,67.22,38900.0,52.2294,52.2605,52.0195,52.2605,38900.0
2010-06-21 10:00:00,67.22,67.22,66.98,67.0,9600.0,52.2605,52.2605,52.0739,52.0895,9600.0
2010-06-21 10:30:00,66.98,67.03,66.84,66.85,4600.0,52.0739,52.1128,51.9651,51.9729,4600.0
2010-06-21 11:00:00,66.87,66.97,66.83,66.93,5800.0,51.9884,52.0662,51.9573,52.0351,5800.0
2010-06-21 11:30:00,66.93,67.0,66.8,66.86,9300.0,52.0351,52.0895,51.934,51.9806,9300.0
2010-06-21 12:00:00,66.83,66.85,66.63,66.63,6400.0,51.9573,51.9729,51.8018,51.8018,6400.0
2010-06-21 12:30:00,66.62,66.67,66.56,66.67,16200.0,51.7941,51.8329,51.7474,51.8329,16200.0
2010-06-21 13:00:00,66.67,66.73,66.62,66.7,13600.0,51.8329,51.8796,51.7941,51.8562,13600.0
2010-06-21 13:30:00,66.72,66.72,66.46,66.55,11200.0,51.8718,51.8718,51.6697,51.7396,11200.0
2010-06-21 14:00:00,66.54,66.72,66.5,66.6,12500.0,51.7319,51.8718,51.7008,51.7785,12500.0
2010-06-21 14:30:00,66.62,66.63,66.38,66.4,16000.0,51.7941,51.8018,51.6075,51.623,16000.0
2010-06-21 15:00:00,66.4,66.41,65.88,65.95,27300.0,51.623,51.6308,51.2187,51.2732,27300.0
2010-06-21 15:30:00,65.94,66.07,65.74,66.06,24400.0,51.2654,51.3665,51.1099,51.3587,24400.0
2010-06-22 09:30:00,66.06,66.41,66.06,66.18,23500.0,51.3587,51.6308,51.3587,51.452,23500.0
2010-06-22 10:00:00,66.17,66.19,65.85,65.99,187300.0,51.4442,51.4597,51.1954,51.3043,187300.0
2010-06-22 10:30:00,65.96,66.09,65.8,66.07,52000.0,51.2809,51.382,51.1565,51.3665,52000.0
2010-06-22 11:00:00,66.05,66.05,65.86,66.03,81700.0,51.3509,51.3509,51.2032,51.3354,81700.0
2010-06-22 11:30:00,66.05,66.28,66.03,66.12,20300.0,51.3509,51.5297,51.3354,51.4053,20300.0
2010-06-22 12:00:00,66.15,66.17,66.05,66.05,16900.0,51.4286,51.4442,51.3509,51.3509,16900.0
2010-06-22 12:30:00,66.05,66.05,65.95,66.03,6700.0,51.3509,51.3509,51.2732,51.3354,6700.0
2010-06-22 13:00:00,65.97,66.08,65.87,65.89,10700.0,51.2887,51.3742,51.211,51.2265,10700.0
2010-06-22 13:30:00,65.9,66.06,65.82,65.88,21200.0,51.2343,51.3587,51.1721,51.2187,21200.0
2010-06-22 14:00:00,65.83,65.86,65.58,65.63,15200.0,51.1799,51.2032,50.9855,51.0244,15200.0
2010-06-22 14:30:00,65.63,65.7,65.05,65.16,97300.0,51.0244,51.0788,50.5734,50.659,97300.0
2010-06-22 15:00:00,65.16,65.31,65.06,65.06,191100.0,50.659,50.7756,50.5812,50.5812,191100.0
2010-06-22 15:30:00,65.05,65.08,64.85,64.91,27400.0,50.5734,50.5968,50.418,50.4646,27400.0
2010-06-22 16:00:00,64.9,64.9,64.9,64.9,200.0,50.4568,50.4568,50.4568,50.4568,200.0
2010-06-23 09:30:00,64.93,64.93,64.71,64.77,22600.0,50.4802,50.4802,50.3091,50.3558,22600.0
2010-06-23 10:00:00,64.88,64.88,64.26,64.34,19500.0,50.4413,50.4413,49.9593,50.0215,19500.0
2010-06-23 10:30:00,64.37,64.72,64.32,64.65,2400.0,50.0448,50.3169,50.0059,50.2625,2400.0
2010-06-23 11:00:00,64.59,64.63,64.49,64.63,29500.0,50.2158,50.2469,50.1381,50.2469,29500.0
2010-06-23 11:30:00,64.55,64.6,64.52,64.52,50400.0,50.1847,50.2236,50.1614,50.1614,50400.0
2010-06-23 12:00:00,64.52,64.55,64.46,64.54,4900.0,50.1614,50.1847,50.1148,50.1769,4900.0
2010-06-23 12:30:00,64.55,64.75,64.55,64.69,6400.0,50.1847,50.3402,50.1847,50.2936,6400.0
2010-06-23 13:00:00,64.72,64.79,64.69,64.74,22700.0,50.3169,50.3713,50.2936,50.3324,22700.0
2010-06-23 13:30:00,64.78,64.82,64.7,64.81,17600.0,50.3635,50.3946,50.3013,50.3869,17600.0
2010-06-23 14:00:00,64.82,64.88,64.59,64.83,25700.0,50.3946,50.4413,50.2158,50.4024,25700.0
2010-06-23 14:30:00,64.87,65.17,64.69,64.75,126600.0,50.4335,50.6667,50.2936,50.3402,126600.0
2010-06-23 15:00:00,64.77,64.91,64.53,64.82,136300.0,50.3558,50.4646,50.1692,50.3946,136300.0
2010-06-23 15:30:00,64.79,64.97,64.65,64.73,72000.0,50.3713,50.5113,50.2625,50.3247,72000.0
2010-06-24 09:30:00,64.42,64.51,63.92,63.94,24400.0,50.0837,50.1536,49.6949,49.7105,24400.0
2010-06-24 10:00:00,64.01,64.34,64.0,64.29,20100.0,49.7649,50.0215,49.7571,49.9826,20100.0
2010-06-24 10:30:00,64.26,64.26,63.85,63.99,20100.0,49.9593,49.9593,49.6405,49.7493,20100.0
2010-06-24 11:00:00,63.96,63.97,63.71,63.87,60600.0,49.726,49.7338,49.5317,49.6561,60600.0
2010-06-24 11:30:00,63.86,64.05,63.83,63.96,29500.0,49.6483,49.796,49.625,49.726,29500.0
2010-06-24 12:00:00,64.05,64.15,63.96,63.98,28600.0,49.796,49.8737,49.726,49.7416,28600.0
2010-06-24 12:30:00,63.95,64.03,63.82,64.03,14500.0,49.7182,49.7804,49.6172,49.7804,14500.0
2010-06-24 13:00:00,64.03,64.2,63.94,64.08,49800.0,49.7804,49.9126,49.7105,49.8193,49800.0
2010-06-24 13:30:00,64.08,64.41,64.08,64.4,31700.0,49.8193,50.0759,49.8193,50.0681,31700.0
2010-06-24 14:00:00,64.36,64.37,64.15,64.21,16300.0,50.037,50.0448,49.8737,49.9204,16300.0
2010-06-24 14:30:00,64.21,64.21,63.8,63.85,60500.0,49.9204,49.9204,49.6016,49.6405,60500.0
2010-06-24 15:00:00,63.86,63.95,63.56,63.78,269900.0,49.6483,49.7182,49.415,49.5861,269900.0
2010-06-24 15:30:00,63.79,63.81,63.52,63.66,109200.0,49.5939,49.6094,49.3839,49.4928,109200.0
2010-06-25 09:30:00,63.79,63.79,63.46,63.69,15000.0,49.5939,49.5939,49.3373,49.5161,15000.0
2010-06-25 10:00:00,63.75,63.83,63.54,63.62,5100.0,49.5628,49.625,49.3995,49.4617,5100.0
2010-06-25 10:30:00,63.61,63.66,63.3,63.38,22300.0,49.4539,49.4928,49.2129,49.2751,22300.0
2010-06-25 11:00:00,63.36,63.59,63.36,63.59,11200.0,49.2595,49.4384,49.2595,49.4384,11200.0
2010-06-25 11:30:00,63.63,63.76,63.53,63.69,5600.0,49.4695,49.5705,49.3917,49.5161,5600.0
2010-06-25 12:00:00,63.66,63.8,63.61,63.74,4800.0,49.4928,49.6016,49.4539,49.555,4800.0
2010-06-25 12:30:00,63.82,63.87,63.65,63.71,5000.0,49.6172,49.6561,49.485,49.5317,5000.0
2010-06-25 13:00:00,63.77,64.09,63.77,64.09,11100.0,49.5783,49.8271,49.5783,49.8271,11100.0
2010-06-25 13:30:00,64.14,64.3,64.11,64.19,11700.0,49.866,49.9904,49.8426,49.9048,11700.0
2010-06-25 14:00:00,64.21,64.27,64.08,64.2,8900.0,49.9204,49.967,49.8193,49.9126,8900.0
2010-06-25 14:30:00,64.17,64.29,64.08,64.14,13100.0,49.8893,49.9826,49.8193,49.866,13100.0
2010-06-25 15:00:00,64.12,64.16,63.87,63.96,115400.0,49.8504,49.8815,49.6561,49.726,115400.0
2010-06-25 15:30:00,63.97,64.21,63.79,63.99,127200.0,49.7338,49.9204,49.5939,49.7493,127200.0
2010-06-28 09:30:00,64.1,64.15,63.58,63.65,18300.0,49.8349,49.8737,49.4306,49.485,18300.0
2010-06-28 10:00:00,63.65,63.87,63.59,63.8,15000.0,49.485,49.6561,49.4384,49.6016,15000.0
2010-06-28 10:30:00,63.85,64.04,63.72,64.04,9500.0,49.6405,49.7882,49.5394,49.7882,9500.0
2010-06-28 11:00:00,64.04,64.18,64.04,64.15,5800.0,49.7882,49.8971,49.7882,49.8737,5800.0
2010-06-28 11:30:00,64.21,64.26,64.1,64.1,8700.0,49.9204,49.9593,49.8349,49.8349,8700.0
2010-06-28 12:00:00,64.08,64.1,63.93,64.05,12300.0,49.8193,49.8349,49.7027,49.796,12300.0
2010-06-28 12:30:00,64.05,64.07,63.89,64.03,10900.0,49.796,49.8115,49.6716,49.7804,10900.0
2010-06-28 13:00:00,64.02,64.02,63.8,63.87,11100.0,49.7727,49.7727,49.6016,49.6561,11100.0
2010-06-28 13:30:00,63.84,64.01,63.78,64.01,11300.0,49.6327,49.7649,49.5861,49.7649,11300.0
2010-06-28 14:00:00,63.93,64.02,63.92,63.92,8300.0,49.7027,49.7727,49.6949,49.6949,8300.0
2010-06-28 14:30:00,63.94,64.08,63.89,64.05,12300.0,49.7105,49.8193,49.6716,49.796,12300.0
2010-06-28 15:00:00,64.1,64.13,63.84,63.86,15100.0,49.8349,49.8582,49.6327,49.6483,15100.0
2010-06-28 15:30:00,63.83,64.05,63.75,63.75,79100.0,49.625,49.796,49.5628,49.5628,79100.0
2010-06-29 09:30:00,62.89,62.9,62.31,62.48,29900.0,48.8941,48.9019,48.4432,48.5754,29900.0
2010-06-29 10:00:00,62.46,62.47,61.82,61.83,76600.0,48.5598,48.5676,48.0623,48.07,76600.0
2010-06-29 10:30:00,61.86,62.23,61.86,62.21,11200.0,48.0934,48.381,48.0934,48.3655,11200.0
2010-06-29 11:00:00,62.18,62.38,62.12,62.12,56500.0,48.3422,48.4976,48.2955,48.2955,56500.0
2010-06-29 11:30:00,62.15,62.17,62.06,62.07,20100.0,48.3188,48.3344,48.2489,48.2566,20100.0
2010-06-29 12:00:00,62.08,62.19,61.92,62.09,14200.0,48.2644,48.3499,48.14,48.2722,14200.0
2010-06-29 12:30:00,62.05,62.12,61.99,62.02,9200.0,48.2411,48.2955,48.1944,48.2178,9200.0
2010-06-29 13:00:00,62.0,62.03,61.83,61.9,30500.0,48.2022,48.2255,48.07,48.1245,30500.0
2010-06-29 13:30:00,61.85,61.97,61.74,61.96,39800.0,48.0856,48.1789,48.0001,48.1711,39800.0
2010-06-29 14:00:00,61.99,62.16,61.91,62.08,27900.0,48.1944,48.3266,48.1322,48.2644,27900.0
2010-06-29 14:30:00,62.03,62.05,61.79,61.81,31400.0,48.2255,48.2411,48.0389,48.0545,31400.0
2010-06-29 15:00:00,61.84,62.02,61.5,61.6,40400.0,48.0778,48.2178,47.8135,47.8912,40400.0
2010-06-29 15:30:00,61.53,61.85,61.35,61.74,114700.0,47.8368,48.0856,47.6969,48.0001,114700.0
2010-06-29 16:00:00,61.68,61.68,61.67,61.67,600.0,47.9534,47.9534,47.9457,47.9457,600.0
2010-06-30 09:30:00,61.57,62.13,61.57,61.93,60700.0,47.8679,48.3033,47.8679,48.1478,60700.0
2010-06-30 10:00:00,61.89,61.98,61.8,61.84,21500.0,48.1167,48.1867,48.0467,48.0778,21500.0
2010-06-30 10:30:00,61.82,62.03,61.78,61.8,9000.0,48.0623,48.2255,48.0312,48.0467,9000.0
2010-06-30 11:00:00,61.76,62.05,61.76,61.96,9700.0,48.0156,48.2411,48.0156,48.1711,9700.0
2010-06-30 11:30:00,61.97,62.19,61.97,62.07,24900.0,48.1789,48.3499,48.1789,48.2566,24900.0
2010-06-30 12:00:00,62.09,62.12,62.05,62.05,29100.0,48.2722,48.2955,48.2411,48.2411,29100.0
2010-06-30 12:30:00,62.03,62.06,61.87,61.96,49100.0,48.2255,48.2489,48.1011,48.1711,49100.0
2010-06-30 13:00:00,61.93,62.02,61.88,61.98,11000.0,48.1478,48.2178,48.1089,48.1867,11000.0
2010-06-30 13:30:00,62.0,62.03,61.84,61.98,20300.0,48.2022,48.2255,48.0778,48.1867,20300.0
2010-06-30 14:00:00,62.0,62.01,61.69,61.76,17900.0,48.2022,48.21,47.9612,48.0156,17900.0
2010-06-30 14:30:00,61.76,61.85,61.71,61.81,14500.0,48.0156,48.0856,47.9767,48.0545,14500.0
2010-06-30 15:00:00,61.79,61.82,61.49,61.49,6600.0,48.0389,48.0623,47.8057,47.8057,6600.0
2010-06-30 15:30:00,61.42,61.46,60.95,61.08,103200.0,47.7513,47.7824,47.3859,47.487,103200.0
2010-07-01 09:30:00,61.09,61.31,60.74,60.95,176600.0,47.4947,47.6658,47.2226,47.3859,176600.0
2010-07-01 10:00:00,60.86,60.86,60.32,60.42,42500.0,47.3159,47.3159,46.8961,46.9738,42500.0
2010-07-01 10:30:00,60.42,60.44,59.93,60.01,40700.0,46.9738,46.9894,46.5929,46.6551,40700.0
2010-07-01 11:00:00,59.98,60.26,59.8,60.26,61100.0,46.6318,46.8494,46.4918,46.8494,61100.0
2010-07-01 11:30:00,60.26,60.49,60.22,60.32,20400.0,46.8494,47.0283,46.8183,46.8961,20400.0
2010-07-01 12:00:00,60.37,60.37,60.18,60.27,5600.0,46.935,46.935,46.7872,46.8572,5600.0
2010-07-01 12:30:00,60.27,60.87,60.27,60.63,28700.0,46.8572,47.3237,46.8572,47.1371,28700.0
2010-07-01 13:00:00,60.64,60.83,60.56,60.65,15300.0,47.1449,47.2926,47.0827,47.1526,15300.0
2010-07-01 13:30:00,60.69,60.89,60.64,60.88,24600.0,47.1837,47.3392,47.1449,47.3315,24600.0
2010-07-01 14:00:00,60.86,61.02,60.75,60.84,9200.0,47.3159,47.4403,47.2304,47.3004,9200.0
2010-07-01 14:30:00,60.83,60.88,60.49,60.64,24300.0,47.2926,47.3315,47.0283,47.1449,24300.0
2010-07-01 15:00:00,60.68,60.89,60.59,60.82,17000.0,47.176,47.3392,47.106,47.2848,17000.0
2010-07-01 15:30:00,60.79,60.99,60.63,60.83,108600.0,47.2615,47.417,47.1371,47.2926,108600.0
2010-07-02 09:30:00,60.79,60.91,60.5,60.57,27900.0,47.4966,47.5904,47.27,47.3247,27900.0
2010-07-02 10:00:00,60.56,60.72,60.34,60.58,13800.0,47.3169,47.4419,47.145,47.3326,13800.0
2010-07-02 10:30:00,60.52,60.59,60.38,60.38,7400.0,47.2857,47.3404,47.1763,47.1763,7400.0
2010-07-02 11:00:00,60.42,60.47,60.25,60.26,21100.0,47.2075,47.2466,47.0747,47.0825,21100.0
2010-07-02 11:30:00,60.25,60.25,59.97,60.13,10200.0,47.0747,47.0747,46.8559,46.981,10200.0
2010-07-02 12:00:00,60.11,60.18,60.07,60.16,2700.0,46.9653,47.02,46.9341,47.0044,2700.0
2010-07-02 12:30:00,60.19,60.19,59.99,60.0,9000.0,47.0278,47.0278,46.8716,46.8794,9000.0
2010-07-02 13:00:00,59.89,60.08,59.86,59.93,10600.0,46.7934,46.9419,46.77,46.8247,10600.0
2010-07-02 13:30:00,59.97,60.21,59.97,60.2,13600.0,46.8559,47.0435,46.8559,47.0357,13600.0
2010-07-02 14:00:00,60.16,60.21,60.05,60.11,18900.0,47.0044,47.0435,46.9185,46.9653,18900.0
2010-07-02 14:30:00,60.1,60.13,59.98,60.13,99400.0,46.9575,46.981,46.8638,46.981,99400.0
2010-07-02 15:00:00,60.14,60.42,60.11,60.42,22100.0,46.9888,47.2075,46.9653,47.2075,22100.0
2010-07-02 15:30:00,60.34,60.69,60.25,60.25,88700.0,47.145,47.4185,47.0747,47.0747,88700.0
2010-07-06 09:30:00,60.99,61.22,60.94,61.12,74500.0,47.6529,47.8326,47.6138,47.7545,74500.0
2010-07-06 10:00:00,61.12,61.46,60.98,61.34,38300.0,47.7545,48.0201,47.6451,47.9264,38300.0
2010-07-06 10:30:00,61.3,61.38,61.24,61.25,22000.0,47.8951,47.9576,47.8482,47.856,22000.0
2010-07-06 11:00:00,61.21,61.28,61.01,61.01,18300.0,47.8248,47.8795,47.6685,47.6685,18300.0
2010-07-06 11:30:00,61.03,61.18,61.02,61.16,13800.0,47.6841,47.8013,47.6763,47.7857,13800.0
2010-07-06 12:00:00,61.18,61.22,60.89,60.91,63700.0,47.8013,47.8326,47.5748,47.5904,63700.0
2010-07-06 12:30:00,60.91,60.99,60.63,60.63,57700.0,47.5904,47.6529,47.3716,47.3716,57700.0
2010-07-06 13:00:00,60.7,60.75,60.55,60.68,9900.0,47.4263,47.4654,47.3091,47.4107,9900.0
2010-07-06 13:30:00,60.66,60.69,60.22,60.26,10200.0,47.3951,47.4185,47.0513,47.0825,10200.0
2010-07-06 14:00:00,60.26,60.33,60.03,60.33,14600.0,47.0825,47.1372,46.9028,47.1372,14600.0
2010-07-06 14:30:00,60.34,60.43,60.22,60.3,12600.0,47.145,47.2154,47.0513,47.1138,12600.0
2010-07-06 15:00:00,60.21,60.24,59.87,60.06,78600.0,47.0435,47.0669,46.7778,46.9263,78600.0
2010-07-06 15:30:00,60.08,60.4,60.06,60.4,62500.0,46.9419,47.1919,46.9263,47.1919,62500.0
2010-07-06 16:00:00,60.4,60.4,60.4,60.4,0.0,47.1919,47.1919,47.1919,47.1919,0.0
2010-07-07 09:30:00,60.51,60.87,60.49,60.86,128200.0,47.2779,47.5591,47.2622,47.5513,128200.0
2010-07-07 10:00:00,60.89,61.16,60.88,61.01,11900.0,47.5748,47.7857,47.567,47.6685,11900.0
2010-07-07 10:30:00,61.02,61.5,61.02,61.43,42500.0,47.6763,48.0514,47.6763,47.9967,42500.0
2010-07-07 11:00:00,61.45,61.45,61.17,61.27,9000.0,48.0123,48.0123,47.7935,47.8717,9000.0
2010-07-07 11:30:00,61.33,61.42,61.15,61.16,21900.0,47.9185,47.9889,47.7779,47.7857,21900.0
2010-07-07 12:00:00,61.22,61.32,61.2,61.29,31800.0,47.8326,47.9107,47.817,47.8873,31800.0
2010-07-07 12:30:00,61.36,61.41,61.31,61.41,2000.0,47.942,47.9811,47.9029,47.9811,2000.0
2010-07-07 13:00:00,61.37,61.72,61.37,61.72,3100.0,47.9498,48.2233,47.9498,48.2233,3100.0
2010-07-07 13:30:00,61.62,61.74,61.6,61.73,5700.0,48.1451,48.2389,48.1295,48.2311,5700.0
2010-07-07 14:00:00,61.77,61.81,61.74,61.76,83000.0,48.2623,48.2936,48.2389,48.2545,83000.0
2010-07-07 14:30:00,61.7,61.89,61.7,61.89,14100.0,48.2076,48.3561,48.2076,48.3561,14100.0
2010-07-07 15:00:00,61.9,62.1,61.77,62.08,60700.0,48.3639,48.5202,48.2623,48.5045,60700.0
2010-07-07 15:30:00,62.11,62.44,62.05,62.38,138800.0,48.528,48.7858,48.4811,48.7389,138800.0
2010-07-08 09:30:00,62.85,63.07,62.65,62.76,61200.0,49.1062,49.278,48.9499,49.0358,61200.0
2010-07-08 10:00:00,62.77,62.89,62.65,62.89,16500.0,49.0437,49.1374,48.9499,49.1374,16500.0
2010-07-08 10:30:00,62.84,62.86,62.59,62.62,9900.0,49.0983,49.114,48.903,48.9265,9900.0
2010-07-08 11:00:00,62.62,62.7,62.46,62.6,104300.0,48.9265,48.989,48.8014,48.9108,104300.0
2010-07-08 11:30:00,62.56,62.65,62.35,62.44,5600.0,48.8796,48.9499,48.7155,48.7858,5600.0
2010-07-08 12:00:00,62.39,62.62,62.39,62.59,5900.0,48.7467,48.9265,48.7467,48.903,5900.0
2010-07-08 12:30:00,62.53,62.56,62.47,62.47,5800.0,48.8561,48.8796,48.8093,48.8093,5800.0
2010-07-08 13:00:00,62.5,62.74,62.5,62.62,28000.0,48.8327,49.0202,48.8327,48.9265,28000.0
2010-07-08 13:30:00,62.62,62.7,62.51,62.54,120600.0,48.9265,48.989,48.8405,48.8639,120600.0
2010-07-08 14:00:00,62.54,62.57,62.29,62.4,21800.0,48.8639,48.8874,48.6686,48.7546,21800.0
2010-07-08 14:30:00,62.42,62.64,62.4,62.64,30100.0,48.7702,48.9421,48.7546,48.9421,30100.0
2010-07-08 15:00:00,62.63,62.78,62.46,62.78,16000.0,48.9343,49.0515,48.8014,49.0515,16000.0
2010-07-08 15:30:00,62.79,63.03,62.79,63.0,44500.0,49.0593,49.2468,49.0593,49.2234,44500.0
2010-07-09 09:30:00,63.01,63.16,62.92,63.08,23100.0,49.2312,49.3484,49.1609,49.2859,23100.0
2010-07-09 10:00:00,63.04,63.27,63.02,63.22,14200.0,49.2546,49.4343,49.239,49.3952,14200.0
2010-07-09 10:30:00,63.19,63.37,63.15,63.15,31600.0,49.3718,49.5124,49.3406,49.3406,31600.0
2010-07-09 11:00:00,63.16,63.21,63.07,63.07,3700.0,49.3484,49.3874,49.278,49.278,3700.0
2010-07-09 11:30:00,63.12,63.21,63.07,63.16,7100.0,49.3171,49.3874,49.278,49.3484,7100.0
2010-07-09 12:00:00,63.11,63.17,63.1,63.15,2300.0,49.3093,49.3562,49.3015,49.3406,2300.0
2010-07-09 12:30:00,63.13,63.18,63.08,63.17,8700.0,49.3249,49.364,49.2859,49.3562,8700.0
2010-07-09 13:00:00,63.16,63.21,63.13,63.13,6100.0,49.3484,49.3874,49.3249,49.3249,6100.0
2010-07-09 13:30:00,63.18,63.26,63.13,63.26,8900.0,49.364,49.4265,49.3249,49.4265,8900.0
2010-07-09 14:00:00,63.24,63.26,63.13,63.2,5100.0,49.4109,49.4265,49.3249,49.3796,5100.0
2010-07-09 14:30:00,63.21,63.44,63.18,63.44,7200.0,49.3874,49.5671,49.364,49.5671,7200.0
2010-07-09 15:00:00,63.43,64.46,63.32,63.35,94700.0,49.5593,50.3641,49.4734,49.4968,94700.0
2010-07-09 15:30:00,63.34,63.53,63.31,63.51,31100.0,49.489,49.6375,49.4656,49.6218,31100.0
2010-07-12 09:30:00,63.36,63.69,63.29,63.64,42200.0,49.5046,49.7625,49.4499,49.7234,42200.0
2010-07-12 10:00:00,63.64,63.69,63.34,63.37,22400.0,49.7234,49.7625,49.489,49.5124,22400.0
2010-07-12 10:30:00,63.35,63.43,63.23,63.27,7500.0,49.4968,49.5593,49.4031,49.4343,7500.0
2010-07-12 11:00:00,63.21,63.21,63.0,63.16,5500.0,49.3874,49.3874,49.2234,49.3484,5500.0
2010-07-12 11:30:00,63.17,63.19,63.14,63.14,5600.0,49.3562,49.3718,49.3327,49.3327,5600.0
2010-07-12 12:00:00,63.39,63.39,63.32,63.32,2000.0,49.5281,49.5281,49.4734,49.4734,2000.0
2010-07-12 12:30:00,63.29,63.45,63.26,63.26,2500.0,49.4499,49.575,49.4265,49.4265,2500.0
2010-07-12 13:00:00,63.21,63.45,63.21,63.45,1300.0,49.3874,49.575,49.3874,49.575,1300.0
2010-07-12 13:30:00,63.45,63.52,63.37,63.47,4800.0,49.575,49.6296,49.5124,49.5906,4800.0
2010-07-12 14:00:00,63.51,63.51,63.32,63.32,2300.0,49.6218,49.6218,49.4734,49.4734,2300.0
2010-07-12 14:30:00,63.36,63.46,63.27,63.4,9600.0,49.5046,49.5828,49.4343,49.5359,9600.0
2010-07-12 15:00:00,63.42,63.46,63.3,63.45,16000.0,49.5515,49.5828,49.4578,49.575,16000.0
2010-07-12 15:30:00,63.47,63.52,63.37,63.48,25000.0,49.5906,49.6296,49.5124,49.5984,25000.0
2010-07-13 09:30:00,64.1,64.27,64.05,64.19,97600.0,50.0828,50.2156,50.0437,50.1531,97600.0
2010-07-13 10:00:00,64.24,64.42,64.23,64.31,13400.0,50.1922,50.3328,50.1844,50.2469,13400.0
2010-07-13 10:30:00,64.31,64.31,64.14,64.23,13600.0,50.2469,50.2469,50.1141,50.1844,13600.0
2010-07-13 11:00:00,64.2,64.4,64.2,64.37,30000.0,50.1609,50.3172,50.1609,50.2938,30000.0
2010-07-13 11:30:00,64.38,64.62,64.38,64.47,5300.0,50.3016,50.4891,50.3016,50.3719,5300.0
2010-07-13 12:00:00,64.48,64.59,64.46,64.59,7700.0,50.3797,50.4657,50.3641,50.4657,7700.0
2010-07-13 12:30:00,64.6,64.6,64.47,64.56,4500.0,50.4735,50.4735,50.3719,50.4422,4500.0
2010-07-13 13:00:00,64.47,64.56,64.3,64.33,7500.0,50.3719,50.4422,50.2391,50.2625,7500.0
2010-07-13 13:30:00,64.37,64.44,64.31,64.35,12900.0,50.2938,50.3485,50.2469,50.2781,12900.0
2010-07-13 14:00:00,64.38,64.52,64.38,64.43,11600.0,50.3016,50.411,50.3016,50.3406,11600.0
2010-07-13 14:30:00,64.49,64.58,64.49,64.58,3100.0,50.3875,50.4578,50.3875,50.4578,3100.0
2010-07-13 15:00:00,64.62,64.72,64.61,64.66,14100.0,50.4891,50.5672,50.4813,50.5204,14100.0
2010-07-13 15:30:00,64.71,64.8,64.54,64.54,39800.0,50.5594,50.6297,50.4266,50.4266,39800.0
2010-07-13 16:00:00,64.53,64.55,64.53,64.55,2400.0,50.4188,50.4344,50.4188,50.4344,2400.0
2010-07-14 09:30:00,64.3,64.47,64.22,64.27,36400.0,50.2391,50.3719,50.1766,50.2156,36400.0
2010-07-14 10:00:00,64.25,64.49,64.14,64.46,19500.0,50.2,50.3875,50.1141,50.3641,19500.0
2010-07-14 10:30:00,64.4,64.54,64.38,64.49,8500.0,50.3172,50.4266,50.3016,50.3875,8500.0
2010-07-14 11:00:00,64.51,64.7,64.48,64.65,10000.0,50.4032,50.5516,50.3797,50.5125,10000.0
2010-07-14 11:30:00,64.64,64.8,64.64,64.72,13800.0,50.5047,50.6297,50.5047,50.5672,13800.0
2010-07-14 12:00:00,64.69,64.72,64.65,64.71,3700.0,50.5438,50.5672,50.5125,50.5594,3700.0
2010-07-14 12:30:00,64.71,64.73,64.59,64.59,5400.0,50.5594,50.575,50.4657,50.4657,5400.0
2010-07-14 13:00:00,64.61,64.65,64.55,64.61,11500.0,50.4813,50.5125,50.4344,50.4813,11500.0
2010-07-14 13:30:00,64.62,64.66,64.39,64.43,4400.0,50.4891,50.5204,50.3094,50.3406,4400.0
2010-07-14 14:00:00,64.37,64.41,64.09,64.15,13800.0,50.2938,50.325,50.075,50.1219,13800.0
2010-07-14 14:30:00,64.2,64.32,64.2,64.31,8200.0,50.1609,50.2547,50.1609,50.2469,8200.0
2010-07-14 15:00:00,64.35,64.51,64.25,64.46,10700.0,50.2781,50.4032,50.2,50.3641,10700.0
2010-07-14 15:30:00,64.42,64.54,64.27,64.54,32000.0,50.3328,50.4266,50.2156,50.4266,32000.0
2010-07-15 09:30:00,64.48,64.51,64.27,64.4,20300.0,50.3797,50.4032,50.2156,50.3172,20300.0
2010-07-15 10:00:00,64.38,64.38,63.63,63.83,19700.0,50.3016,50.3016,49.7156,49.8719,19700.0
2010-07-15 10:30:00,63.83,63.92,63.77,63.87,5000.0,49.8719,49.9422,49.825,49.9031,5000.0
2010-07-15 11:00:00,63.82,64.0,63.76,63.99,3800.0,49.864,50.0047,49.8172,49.9969,3800.0
2010-07-15 11:30:00,63.98,64.02,63.91,63.91,4200.0,49.9891,50.0203,49.9344,49.9344,4200.0
2010-07-15 12:00:00,63.88,63.93,63.82,63.82,4200.0,49.9109,49.95,49.864,49.864,4200.0
2010-07-15 12:30:00,63.82,63.94,63.8,63.9,1500.0,49.864,49.9578,49.8484,49.9265,1500.0
2010-07-15 13:00:00,63.9,64.25,63.9,64.19,9000.0,49.9265,50.2,49.9265,50.1531,9000.0
2010-07-15 13:30:00,64.17,64.17,64.11,64.11,700.0,50.1375,50.1375,50.0906,50.0906,700.0
2010-07-15 14:00:00,64.15,64.27,64.1,64.27,3100.0,50.1219,50.2156,50.0828,50.2156,3100.0
2010-07-15 14:30:00,64.3,64.31,64.2,64.21,3200.0,50.2391,50.2469,50.1609,50.1688,3200.0
2010-07-15 15:00:00,64.22,64.22,63.89,64.12,21800.0,50.1766,50.1766,49.9187,50.0984,21800.0
2010-07-15 15:30:00,64.15,64.71,64.14,64.48,116200.0,50.1219,50.5594,50.1141,50.3797,116200.0
2010-07-16 09:30:00,64.11,64.15,63.44,63.51,33800.0,50.0906,50.1219,49.5671,49.6218,33800.0
2010-07-16 10:00:00,63.51,63.52,63.23,63.44,10500.0,49.6218,49.6296,49.4031,49.5671,10500.0
2010-07-16 10:30:00,63.39,63.52,63.36,63.52,7900.0,49.5281,49.6296,49.5046,49.6296,7900.0
2010-07-16 11:00:00,63.54,63.55,63.21,63.32,15000.0,49.6453,49.6531,49.3874,49.4734,15000.0
2010-07-16 11:30:00,63.33,63.33,63.13,63.15,14200.0,49.4812,49.4812,49.3249,49.3406,14200.0
2010-07-16 12:00:00,63.11,63.22,63.0,63.1,22200.0,49.3093,49.3952,49.2234,49.3015,22200.0
2010-07-16 12:30:00,63.07,63.11,62.98,62.98,4400.0,49.278,49.3093,49.2077,49.2077,4400.0
2010-07-16 13:00:00,62.97,63.09,62.94,62.94,7300.0,49.1999,49.2937,49.1765,49.1765,7300.0
2010-07-16 13:30:00,62.96,63.1,62.83,62.93,11300.0,49.1921,49.3015,49.0905,49.1687,11300.0
2010-07-16 14:00:00,62.93,62.99,62.83,62.92,6100.0,49.1687,49.2155,49.0905,49.1609,6100.0
2010-07-16 14:30:00,62.89,62.93,62.8,62.82,4600.0,49.1374,49.1687,49.0671,49.0827,4600.0
2010-07-16 15:00:00,62.82,62.85,62.54,62.63,22700.0,49.0827,49.1062,48.8639,48.9343,22700.0
2010-07-16 15:30:00,62.68,62.82,62.57,62.65,26700.0,48.9733,49.0827,48.8874,48.9499,26700.0
2010-07-19 09:30:00,62.91,63.1,62.88,62.99,26100.0,49.153,49.3015,49.1296,49.2155,26100.0
2010-07-19 10:00:00,62.99,62.99,62.48,62.49,23900.0,49.2155,49.2155,48.8171,48.8249,23900.0
2010-07-19 10:30:00,62.43,62.58,62.37,62.4,6600.0,48.778,48.8952,48.7311,48.7546,6600.0
2010-07-19 11:00:00,62.48,62.7,62.48,62.7,14000.0,48.8171,48.989,48.8171,48.989,14000.0
2010-07-19 11:30:00,62.68,62.72,62.56,62.72,3400.0,48.9733,49.0046,48.8796,49.0046,3400.0
2010-07-19 12:00:00,62.7,62.76,62.58,62.76,4600.0,48.989,49.0358,48.8952,49.0358,4600.0
2010-07-19 12:30:00,62.72,62.88,62.72,62.88,1000.0,49.0046,49.1296,49.0046,49.1296,1000.0
2010-07-19 13:00:00,62.81,62.81,62.79,62.79,400.0,49.0749,49.0749,49.0593,49.0593,400.0
2010-07-19 13:30:00,62.67,62.67,62.61,62.67,3000.0,48.9655,48.9655,48.9186,48.9655,3000.0
2010-07-19 14:00:00,62.63,62.89,62.63,62.87,10100.0,48.9343,49.1374,48.9343,49.1218,10100.0
2010-07-19 14:30:00,62.82,63.09,62.81,62.98,14200.0,49.0827,49.2937,49.0749,49.2077,14200.0
2010-07-19 15:00:00,63.05,63.19,62.91,62.92,23400.0,49.2624,49.3718,49.153,49.1609,23400.0
2010-07-19 15:30:00,62.92,63.05,62.82,63.05,25100.0,49.1609,49.2624,49.0827,49.2624,25100.0
2010-07-20 09:30:00,62.22,62.53,62.14,62.47,35600.0,48.6139,48.8561,48.5514,48.8093,35600.0
2010-07-20 10:00:00,62.45,62.61,62.28,62.53,26300.0,48.7936,48.9186,48.6608,48.8561,26300.0
2010-07-20 10:30:00,62.51,62.68,62.48,62.56,18700.0,48.8405,48.9733,48.8171,48.8796,18700.0
2010-07-20 11:00:00,62.61,62.89,62.61,62.85,13200.0,48.9186,49.1374,48.9186,49.1062,13200.0
2010-07-20 11:30:00,62.85,62.85,62.67,62.68,12700.0,49.1062,49.1062,48.9655,48.9733,12700.0
2010-07-20 12:00:00,62.67,62.79,62.6,62.64,9500.0,48.9655,49.0593,48.9108,48.9421,9500.0
2010-07-20 12:30:00,62.64,62.8,62.63,62.8,12400.0,48.9421,49.0671,48.9343,49.0671,12400.0
2010-07-20 13:00:00,62.81,62.91,62.74,62.86,157800.0,49.0749,49.153,49.0202,49.114,157800.0
2010-07-20 13:30:00,62.88,63.43,62.88,63.43,159400.0,49.1296,49.5593,49.1296,49.5593,159400.0
2010-07-20 14:00:00,63.43,63.43,63.19,63.28,18200.0,49.5593,49.5593,49.3718,49.4421,18200.0
2010-07-20 14:30:00,63.32,63.4,63.24,63.34,7500.0,49.4734,49.5359,49.4109,49.489,7500.0
2010-07-20 15:00:00,63.3,63.65,63.24,63.51,18800.0,49.4578,49.7312,49.4109,49.6218,18800.0
2010-07-20 15:30:00,63.62,63.81,63.56,63.75,27400.0,49.7078,49.8562,49.6609,49.8093,27400.0
2010-07-20 16:00:00,63.75,63.75,63.75,63.75,0.0,49.8093,49.8093,49.8093,49.8093,0.0
2010-07-21 09:30:00,64.13,64.13,63.62,63.72,15300.0,50.1063,50.1063,49.7078,49.7859,15300.0
2010-07-21 10:00:00,63.69,63.86,63.59,63.85,24000.0,49.7625,49.8953,49.6843,49.8875,24000.0
2010-07-21 10:30:00,63.86,63.86,63.67,63.71,16300.0,49.8953,49.8953,49.7468,49.7781,16300.0
2010-07-21 11:00:00,63.65,63.72,63.44,63.51,7500.0,49.7312,49.7859,49.5671,49.6218,7500.0
2010-07-21 11:30:00,63.46,63.64,63.46,63.64,7200.0,49.5828,49.7234,49.5828,49.7234,7200.0
2010-07-21 12:00:00,63.72,63.81,63.68,63.74,6500.0,49.7859,49.8562,49.7547,49.8015,6500.0
2010-07-21 12:30:00,63.79,63.85,63.69,63.69,3900.0,49.8406,49.8875,49.7625,49.7625,3900.0
2010-07-21 13:00:00,63.74,63.77,63.66,63.66,2300.0,49.8015,49.825,49.739,49.739,2300.0
2010-07-21 13:30:00,63.78,63.87,63.72,63.87,4800.0,49.8328,49.9031,49.7859,49.9031,4800.0
2010-07-21 14:00:00,63.74,63.77,63.04,63.16,18400.0,49.8015,49.825,49.2546,49.3484,18400.0
2010-07-21 14:30:00,63.13,63.13,62.7,62.74,15000.0,49.3249,49.3249,48.989,49.0202,15000.0
2010-07-21 15:00:00,62.7,63.04,62.7,62.92,6400.0,48.989,49.2546,48.989,49.1609,6400.0
2010-07-21 15:30:00,62.86,63.04,62.79,62.95,25600.0,49.114,49.2546,49.0593,49.1843,25600.0
2010-07-22 09:30:00,63.68,64.11,63.68,64.1,20300.0,49.7547,50.0906,49.7547,50.0828,20300.0
2010-07-22 10:00:00,64.13,64.45,64.13,64.33,15500.0,50.1063,50.3563,50.1063,50.2625,15500.0
2010-07-22 10:30:00,64.36,64.56,64.32,64.55,5000.0,50.286,50.4422,50.2547,50.4344,5000.0
2010-07-22 11:00:00,64.48,64.55,64.43,64.52,2000.0,50.3797,50.4344,50.3406,50.411,2000.0
2010-07-22 11:30:00,64.51,64.54,64.22,64.25,3500.0,50.4032,50.4266,50.1766,50.2,3500.0
2010-07-22 12:00:00,64.3,64.35,64.29,64.29,2800.0,50.2391,50.2781,50.2313,50.2313,2800.0
2010-07-22 12:30:00,64.34,64.37,64.29,64.37,3400.0,50.2703,50.2938,50.2313,50.2938,3400.0
2010-07-22 13:00:00,64.4,64.5,64.39,64.5,2400.0,50.3172,50.3953,50.3094,50.3953,2400.0
2010-07-22 13:30:00,64.43,64.46,64.35,64.39,5400.0,50.3406,50.3641,50.2781,50.3094,5400.0
2010-07-22 14:00:00,64.42,64.58,64.41,64.57,6200.0,50.3328,50.4578,50.325,50.45,6200.0
2010-07-22 14:30:00,64.62,64.62,64.44,64.57,15000.0,50.4891,50.4891,50.3485,50.45,15000.0
2010-07-22 15:00:00,64.55,64.65,64.45,64.59,26700.0,50.4344,50.5125,50.3563,50.4657,26700.0
2010-07-22 15:30:00,64.56,64.56,64.16,64.4,20500.0,50.4422,50.4422,50.1297,50.3172,20500.0
2010-07-23 09:30:00,64.32,64.49,64.12,64.13,71200.0,50.2547,50.3875,50.0984,50.1063,71200.0
2010-07-23 10:00:00,64.14,64.5,64.11,64.48,20900.0,50.1141,50.3953,50.0906,50.3797,20900.0
2010-07-23 10:30:00,64.51,64.63,64.49,64.49,57200.0,50.4032,50.4969,50.3875,50.3875,57200.0
2010-07-23 11:00:00,64.47,64.58,64.41,64.49,14800.0,50.3719,50.4578,50.325,50.3875,14800.0
2010-07-23 11:30:00,64.48,64.65,64.39,64.52,18200.0,50.3797,50.5125,50.3094,50.411,18200.0
2010-07-23 12:00:00,64.56,64.71,64.32,64.52,19800.0,50.4422,50.5594,50.2547,50.411,19800.0
2010-07-23 12:30:00,64.53,64.53,64.29,64.47,6600.0,50.4188,50.4188,50.2313,50.3719,6600.0
2010-07-23 13:00:00,64.52,64.92,64.38,64.92,58700.0,50.411,50.7235,50.3016,50.7235,58700.0
2010-07-23 13:30:00,64.94,65.07,64.88,64.97,13300.0,50.7391,50.8407,50.6922,50.7626,13300.0
2010-07-23 14:00:00,64.96,65.11,64.88,64.93,14500.0,50.7547,50.8719,50.6922,50.7313,14500.0
2010-07-23 14:30:00,64.92,65.13,64.91,65.04,18800.0,50.7235,50.8876,50.7157,50.8173,18800.0
2010-07-23 15:00:00,65.05,65.07,64.9,64.98,47700.0,50.8251,50.8407,50.7079,50.7704,47700.0
2010-07-23 15:30:00,64.99,65.09,64.75,65.09,39500.0,50.7782,50.8563,50.5907,50.8563,39500.0
2010-07-26 09:30:00,65.21,65.24,65.02,65.22,19700.0,50.9501,50.9735,50.8016,50.9579,19700.0
2010-07-26 10:00:00,65.28,65.61,65.28,65.49,32600.0,51.0048,51.2626,51.0048,51.1689,32600.0
2010-07-26 10:30:00,65.51,65.53,65.38,65.52,21900.0,51.1845,51.2001,51.0829,51.1923,21900.0
2010-07-26 11:00:00,65.56,65.68,65.47,65.66,25400.0,51.2235,51.3173,51.1532,51.3017,25400.0
2010-07-26 11:30:00,65.67,65.75,65.64,65.7,10500.0,51.3095,51.372,51.286,51.3329,10500.0
2010-07-26 12:00:00,65.7,65.74,65.69,65.74,8900.0,51.3329,51.3642,51.3251,51.3642,8900.0
2010-07-26 12:30:00,65.71,65.73,65.62,65.69,7100.0,51.3407,51.3564,51.2704,51.3251,7100.0
2010-07-26 13:00:00,65.66,65.7,65.64,65.69,2700.0,51.3017,51.3329,51.286,51.3251,2700.0
2010-07-26 13:30:00,65.71,65.73,65.7,65.71,3000.0,51.3407,51.3564,51.3329,51.3407,3000.0
2010-07-26 14:00:00,65.71,65.72,65.59,65.59,18000.0,51.3407,51.3486,51.247,51.247,18000.0
2010-07-26 14:30:00,65.56,65.56,65.48,65.51,6100.0,51.2235,51.2235,51.161,51.1845,6100.0
2010-07-26 15:00:00,65.57,65.8,65.52,65.76,52900.0,51.2314,51.4111,51.1923,51.3798,52900.0
2010-07-26 15:30:00,65.76,65.89,65.71,65.86,24400.0,51.3798,51.4814,51.3407,51.4579,24400.0
2010-07-27 09:30:00,66.28,66.31,65.99,65.99,50800.0,51.7861,51.8095,51.5595,51.5595,50800.0
2010-07-27 10:00:00,65.97,66.27,65.79,65.96,32400.0,51.5439,51.7783,51.4032,51.5361,32400.0
2010-07-27 10:30:00,66.0,66.01,65.8,65.84,10100.0,51.5673,51.5751,51.4111,51.4423,10100.0
2010-07-27 11:00:00,65.83,65.83,65.54,65.68,4800.0,51.4345,51.4345,51.2079,51.3173,4800.0
2010-07-27 11:30:00,65.65,65.76,65.65,65.75,25000.0,51.2939,51.3798,51.2939,51.372,25000.0
2010-07-27 12:00:00,65.77,65.91,65.73,65.87,4300.0,51.3876,51.497,51.3564,51.4658,4300.0
2010-07-27 12:30:00,65.88,65.88,65.72,65.75,15300.0,51.4736,51.4736,51.3486,51.372,15300.0
2010-07-27 13:00:00,65.74,65.79,65.61,65.61,7300.0,51.3642,51.4032,51.2626,51.2626,7300.0
2010-07-27 13:30:00,65.62,65.8,65.58,65.76,19100.0,51.2704,51.4111,51.2392,51.3798,19100.0
2010-07-27 14:00:00,65.72,65.91,65.68,65.79,10200.0,51.3486,51.497,51.3173,51.4032,10200.0
2010-07-27 14:30:00,65.82,65.84,65.62,65.71,12500.0,51.4267,51.4423,51.2704,51.3407,12500.0
2010-07-27 15:00:00,65.71,65.91,65.71,65.9,20200.0,51.3407,51.497,51.3407,51.4892,20200.0
2010-07-27 15:30:00,65.84,65.84,65.69,65.75,18700.0,51.4423,51.4423,51.3251,51.372,18700.0
2010-07-27 16:00:00,65.76,65.76,65.76,65.76,500.0,51.3798,51.3798,51.3798,51.3798,500.0
2010-07-28 09:30:00,65.64,65.82,65.5,65.64,196500.0,51.286,51.4267,51.1767,51.286,196500.0
2010-07-28 10:00:00,65.71,65.72,65.39,65.45,30200.0,51.3407,51.3486,51.0907,51.1376,30200.0
2010-07-28 10:30:00,65.47,65.56,65.35,65.52,13300.0,51.1532,51.2235,51.0595,51.1923,13300.0
2010-07-28 11:00:00,65.5,65.5,65.37,65.43,7900.0,51.1767,51.1767,51.0751,51.122,7900.0
2010-07-28 11:30:00,65.39,65.51,65.39,65.42,4300.0,51.0907,51.1845,51.0907,51.1142,4300.0
2010-07-28 12:00:00,65.41,65.5,65.4,65.48,3400.0,51.1063,51.1767,51.0985,51.161,3400.0
2010-07-28 12:30:00,65.47,65.56,65.43,65.56,1900.0,51.1532,51.2235,51.122,51.2235,1900.0
2010-07-28 13:00:00,65.62,65.62,65.51,65.51,5500.0,51.2704,51.2704,51.1845,51.1845,5500.0
2010-07-28 13:30:00,65.47,65.5,65.42,65.5,1400.0,51.1532,51.1767,51.1142,51.1767,1400.0
2010-07-28 14:00:00,65.44,65.53,65.24,65.33,16100.0,51.1298,51.2001,50.9735,51.0438,16100.0
2010-07-28 14:30:00,65.32,65.39,65.23,65.25,15600.0,51.036,51.0907,50.9657,50.9813,15600.0
2010-07-28 15:00:00,65.25,65.27,65.02,65.17,17300.0,50.9813,50.997,50.8016,50.9188,17300.0
2010-07-28 15:30:00,65.19,65.28,65.18,65.21,20800.0,50.9345,51.0048,50.9266,50.9501,20800.0
2010-07-29 09:30:00,65.66,65.79,65.51,65.56,14800.0,51.3017,51.4032,51.1845,51.2235,14800.0
2010-07-29 10:00:00,65.57,65.57,65.3,65.35,6600.0,51.2314,51.2314,51.0204,51.0595,6600.0
2010-07-29 10:30:00,65.32,65.43,65.25,65.38,8000.0,51.036,51.122,50.9813,51.0829,8000.0
2010-07-29 11:00:00,65.31,65.32,64.78,64.79,5700.0,51.0282,51.036,50.6141,50.6219,5700.0
2010-07-29 11:30:00,64.73,64.73,64.54,64.61,17000.0,50.575,50.575,50.4266,50.4813,17000.0
2010-07-29 12:00:00,64.55,64.61,64.38,64.61,18600.0,50.4344,50.4813,50.3016,50.4813,18600.0
2010-07-29 12:30:00,64.62,64.65,64.47,64.63,3500.0,50.4891,50.5125,50.3719,50.4969,3500.0
2010-07-29 13:00:00,64.67,64.84,64.67,64.78,4200.0,50.5282,50.661,50.5282,50.6141,4200.0
2010-07-29 13:30:00,64.93,64.98,64.91,64.93,3300.0,50.7313,50.7704,50.7157,50.7313,3300.0
2010-07-29 14:00:00,64.95,64.98,64.75,64.92,2700.0,50.7469,50.7704,50.5907,50.7235,2700.0
2010-07-29 14:30:00,65.07,65.27,65.0,65.16,4900.0,50.8407,50.997,50.786,50.911,4900.0
2010-07-29 15:00:00,65.17,65.35,65.09,65.25,33200.0,50.9188,51.0595,50.8563,50.9813,33200.0
2010-07-29 15:30:00,65.23,65.23,64.94,64.96,21900.0,50.9657,50.9657,50.7391,50.7547,21900.0
2010-07-30 09:30:00,64.23,64.65,64.11,64.6,87800.0,50.1844,50.5125,50.0906,50.4735,87800.0
2010-07-30 10:00:00,64.57,64.86,64.56,64.75,13200.0,50.45,50.6766,50.4422,50.5907,13200.0
2010-07-30 10:30:00,64.84,65.16,64.84,65.03,7800.0,50.661,50.911,50.661,50.8094,7800.0
2010-07-30 11:00:00,64.97,65.09,64.84,64.85,14400.0,50.7626,50.8563,50.661,50.6688,14400.0
2010-07-30 11:30:00,64.87,65.0,64.8,64.98,13400.0,50.6844,50.786,50.6297,50.7704,13400.0
2010-07-30 12:00:00,64.99,65.01,64.86,64.93,9300.0,50.7782,50.7938,50.6766,50.7313,9300.0
2010-07-30 12:30:00,64.91,64.97,64.87,64.97,2100.0,50.7157,50.7626,50.6844,50.7626,2100.0
2010-07-30 13:00:00,64.96,64.97,64.76,64.83,10100.0,50.7547,50.7626,50.5985,50.6532,10100.0
2010-07-30 13:30:00,64.77,64.77,64.55,64.58,562700.0,50.6063,50.6063,50.4344,50.4578,562700.0
2010-07-30 14:00:00,64.57,64.91,64.57,64.86,3700.0,50.45,50.7157,50.45,50.6766,3700.0
2010-07-30 14:30:00,64.88,64.96,64.82,64.83,4900.0,50.6922,50.7547,50.6454,50.6532,4900.0
2010-07-30 15:00:00,64.84,65.27,64.8,65.19,16900.0,50.661,50.997,50.6297,50.9345,16900.0
2010-07-30 15:30:00,65.24,65.27,64.94,64.96,77300.0,50.9735,50.997,50.7391,50.7547,77300.0
2010-08-02 09:30:00,65.95,66.0,65.75,65.82,17800.0,51.5283,51.5673,51.372,51.4267,17800.0
2010-08-02 10:00:00,65.83,66.25,65.83,66.2,23200.0,51.4345,51.7627,51.4345,51.7236,23200.0
2010-08-02 10:30:00,66.21,66.26,66.15,66.22,19800.0,51.7314,51.7705,51.6845,51.7392,19800.0
2010-08-02 11:00:00,66.2,66.24,66.15,66.21,21100.0,51.7236,51.7548,51.6845,51.7314,21100.0
2010-08-02 11:30:00,66.22,66.32,66.22,66.32,9400.0,51.7392,51.8173,51.7392,51.8173,9400.0
2010-08-02 12:00:00,66.31,66.31,66.14,66.14,15500.0,51.8095,51.8095,51.6767,51.6767,15500.0
2010-08-02 12:30:00,66.16,66.19,66.07,66.15,16900.0,51.6923,51.7158,51.622,51.6845,16900.0
2010-08-02 13:00:00,66.19,66.23,66.18,66.2,27600.0,51.7158,51.747,51.708,51.7236,27600.0
2010-08-02 13:30:00,66.14,66.25,66.14,66.23,46200.0,51.6767,51.7627,51.6767,51.747,46200.0
2010-08-02 14:00:00,66.21,66.32,66.2,66.26,55200.0,51.7314,51.8173,51.7236,51.7705,55200.0
2010-08-02 14:30:00,66.27,66.43,66.26,66.4,32800.0,51.7783,51.9033,51.7705,51.8799,32800.0
2010-08-02 15:00:00,66.4,66.45,66.32,66.43,43500.0,51.8799,51.9189,51.8173,51.9033,43500.0
2010-08-02 15:30:00,66.44,66.47,66.33,66.36,134400.0,51.9111,51.9345,51.8252,51.8486,134400.0
2010-08-03 09:30:00,66.17,66.23,65.93,65.99,58600.0,51.7002,51.747,51.5126,51.5595,58600.0
2010-08-03 10:00:00,65.99,65.99,65.77,65.93,21700.0,51.5595,51.5595,51.3876,51.5126,21700.0
2010-08-03 10:30:00,65.9,66.19,65.89,66.17,20700.0,51.4892,51.7158,51.4814,51.7002,20700.0
2010-08-03 11:00:00,66.16,66.25,66.11,66.17,36200.0,51.6923,51.7627,51.6533,51.7002,36200.0
2010-08-03 11:30:00,66.19,66.38,66.17,66.28,27900.0,51.7158,51.8642,51.7002,51.7861,27900.0
2010-08-03 12:00:00,66.24,66.24,66.02,66.05,21300.0,51.7548,51.7548,51.583,51.6064,21300.0
2010-08-03 12:30:00,66.08,66.21,66.08,66.14,33700.0,51.6298,51.7314,51.6298,51.6767,33700.0
2010-08-03 13:00:00,66.15,66.16,66.03,66.12,8900.0,51.6845,51.6923,51.5908,51.6611,8900.0
2010-08-03 13:30:00,66.13,66.2,66.1,66.14,19700.0,51.6689,51.7236,51.6455,51.6767,19700.0
2010-08-03 14:00:00,66.13,66.25,66.11,66.25,15800.0,51.6689,51.7627,51.6533,51.7627,15800.0
2010-08-03 14:30:00,66.25,66.25,66.13,66.2,21100.0,51.7627,51.7627,51.6689,51.7236,21100.0
2010-08-03 15:00:00,66.17,66.19,66.01,66.05,12800.0,51.7002,51.7158,51.5751,51.6064,12800.0
2010-08-03 15:30:00,66.06,66.09,65.9,66.05,74500.0,51.6142,51.6376,51.4892,51.6064,74500.0
2010-08-03 16:00:00,66.05,66.07,66.02,66.07,24000.0,51.6064,51.622,51.583,51.622,24000.0
2010-08-04 09:30:00,66.25,66.34,66.14,66.32,12400.0,51.7627,51.833,51.6767,51.8173,12400.0
2010-08-04 10:00:00,66.37,66.53,66.07,66.16,52800.0,51.8564,51.9814,51.622,51.6923,52800.0
2010-08-04 10:30:00,66.18,66.24,66.12,66.17,3700.0,51.708,51.7548,51.6611,51.7002,3700.0
2010-08-04 11:00:00,66.2,66.29,66.16,66.29,26400.0,51.7236,51.7939,51.6923,51.7939,26400.0
2010-08-04 11:30:00,66.32,66.37,66.28,66.29,2200.0,51.8173,51.8564,51.7861,51.7939,2200.0
2010-08-04 12:00:00,66.28,66.46,66.28,66.46,2400.0,51.7861,51.9267,51.7861,51.9267,2400.0
2010-08-04 12:30:00,66.47,66.47,66.36,66.4,2700.0,51.9345,51.9345,51.8486,51.8799,2700.0
2010-08-04 13:00:00,66.4,66.4,66.21,66.24,4000.0,51.8799,51.8799,51.7314,51.7548,4000.0
2010-08-04 13:30:00,66.26,66.33,66.24,66.24,16400.0,51.7705,51.8252,51.7548,51.7548,16400.0
2010-08-04 14:00:00,66.28,66.4,66.28,66.36,5400.0,51.7861,51.8799,51.7861,51.8486,5400.0
2010-08-04 14:30:00,66.4,66.42,66.33,66.41,2700.0,51.8799,51.8955,51.8252,51.8877,2700.0
2010-08-04 15:00:00,66.39,66.56,66.39,66.54,22200.0,51.872,52.0049,51.872,51.9892,22200.0
2010-08-04 15:30:00,66.54,66.56,66.48,66.49,7200.0,51.9892,52.0049,51.9424,51.9502,7200.0
2010-08-05 09:30:00,66.13,66.35,66.0,66.27,38400.0,51.6689,51.8408,51.5673,51.7783,38400.0
2010-08-05 10:00:00,66.25,66.39,66.23,66.38,7000.0,51.7627,51.872,51.747,51.8642,7000.0
2010-08-05 10:30:00,66.41,66.41,66.12,66.12,7600.0,51.8877,51.8877,51.6611,51.6611,7600.0
2010-08-05 11:00:00,66.11,66.25,66.03,66.23,18300.0,51.6533,51.7627,51.5908,51.747,18300.0
2010-08-05 11:30:00,66.23,66.3,66.17,66.21,14000.0,51.747,51.8017,51.7002,51.7314,14000.0
2010-08-05 12:00:00,66.21,66.28,66.21,66.25,1400.0,51.7314,51.7861,51.7314,51.7627,1400.0
2010-08-05 12:30:00,66.23,66.23,66.21,66.21,400.0,51.747,51.747,51.7314,51.7314,400.0
2010-08-05 13:00:00,66.23,66.23,66.14,66.17,1300.0,51.747,51.747,51.6767,51.7002,1300.0
2010-08-05 13:30:00,66.25,66.35,66.24,66.33,3300.0,51.7627,51.8408,51.7548,51.8252,3300.0
2010-08-05 14:00:00,66.33,66.35,66.27,66.3,48400.0,51.8252,51.8408,51.7783,51.8017,48400.0
2010-08-05 14:30:00,66.29,66.35,66.29,66.32,20800.0,51.7939,51.8408,51.7939,51.8173,20800.0
2010-08-05 15:00:00,66.33,66.44,66.33,66.37,8600.0,51.8252,51.9111,51.8252,51.8564,8600.0
2010-08-05 15:30:00,66.35,66.37,66.26,66.35,8200.0,51.8408,51.8564,51.7705,51.8408,8200.0
2010-08-06 09:30:00,65.67,66.23,65.67,66.18,22500.0,51.3095,51.747,51.3095,51.708,22500.0
2010-08-06 10:00:00,66.22,66.22,65.98,66.01,24500.0,51.7392,51.7392,51.5517,51.5751,24500.0
2010-08-06 10:30:00,66.03,66.05,65.3,65.38,34200.0,51.5908,51.6064,51.0204,51.0829,34200.0
2010-08-06 11:00:00,65.38,65.45,65.26,65.44,2400.0,51.0829,51.1376,50.9891,51.1298,2400.0
2010-08-06 11:30:00,65.47,65.57,65.47,65.49,3200.0,51.1532,51.2314,51.1532,51.1689,3200.0
2010-08-06 12:00:00,65.49,65.5,65.39,65.41,6200.0,51.1689,51.1767,51.0907,51.1063,6200.0
2010-08-06 12:30:00,65.41,65.51,65.41,65.43,3800.0,51.1063,51.1845,51.1063,51.122,3800.0
2010-08-06 13:00:00,65.45,65.49,65.37,65.42,3800.0,51.1376,51.1689,51.0751,51.1142,3800.0
2010-08-06 13:30:00,65.42,65.49,65.38,65.47,2900.0,51.1142,51.1689,51.0829,51.1532,2900.0
2010-08-06 14:00:00,65.39,65.5,65.39,65.5,6700.0,51.0907,51.1767,51.0907,51.1767,6700.0
2010-08-06 14:30:00,65.54,65.89,65.5,65.82,12800.0,51.2079,51.4814,51.1767,51.4267,12800.0
2010-08-06 15:00:00,65.85,66.06,65.81,65.98,21400.0,51.4501,51.6142,51.4189,51.5517,21400.0
2010-08-06 15:30:00,65.97,66.14,65.92,66.09,93300.0,51.5439,51.6767,51.5048,51.6376,93300.0
2010-08-09 09:30:00,66.38,66.4,66.15,66.16,7000.0,51.8642,51.8799,51.6845,51.6923,7000.0
2010-08-09 10:00:00,66.21,66.27,66.16,66.16,20300.0,51.7314,51.7783,51.6923,51.6923,20300.0
2010-08-09 10:30:00,66.17,66.32,66.17,66.31,11100.0,51.7002,51.8173,51.7002,51.8095,11100.0
2010-08-09 11:00:00,66.33,66.39,66.31,66.36,6000.0,51.8252,51.872,51.8095,51.8486,6000.0
2010-08-09 11:30:00,66.39,66.46,66.38,66.38,4500.0,51.872,51.9267,51.8642,51.8642,4500.0
2010-08-09 12:00:00,66.39,66.45,66.35,66.36,4100.0,51.872,51.9189,51.8408,51.8486,4100.0
2010-08-09 12:30:00,66.34,66.38,66.33,66.36,5600.0,51.833,51.8642,51.8252,51.8486,5600.0
2010-08-09 13:00:00,66.39,66.4,66.35,66.37,90600.0,51.872,51.8799,51.8408,51.8564,90600.0
2010-08-09 13:30:00,66.37,66.44,66.35,66.42,1600.0,51.8564,51.9111,51.8408,51.8955,1600.0
2010-08-09 14:00:00,66.42,66.45,66.41,66.45,11600.0,51.8955,51.9189,51.8877,51.9189,11600.0
2010-08-09 14:30:00,66.45,66.61,66.44,66.57,5100.0,51.9189,52.0439,51.9111,52.0127,5100.0
2010-08-09 15:00:00,66.59,66.59,66.46,66.47,3800.0,52.0283,52.0283,51.9267,51.9345,3800.0
2010-08-09 15:30:00,66.49,66.6,66.48,66.52,32500.0,51.9502,52.0361,51.9424,51.9736,32500.0
2010-08-10 09:30:00,65.9,65.96,65.48,65.66,23700.0,51.4892,51.5361,51.161,51.3017,23700.0
2010-08-10 10:00:00,65.67,65.8,65.6,65.79,5900.0,51.3095,51.4111,51.2548,51.4032,5900.0
2010-08-10 10:30:00,65.73,65.74,65.65,65.65,3800.0,51.3564,51.3642,51.2939,51.2939,3800.0
2010-08-10 11:00:00,65.65,65.79,65.65,65.73,16300.0,51.2939,51.4032,51.2939,51.3564,16300.0
2010-08-10 11:30:00,65.77,65.85,65.77,65.82,6500.0,51.3876,51.4501,51.3876,51.4267,6500.0
2010-08-10 12:00:00,65.82,65.82,65.76,65.81,5000.0,51.4267,51.4267,51.3798,51.4189,5000.0
2010-08-10 12:30:00,65.79,65.8,65.73,65.74,4700.0,51.4032,51.4111,51.3564,51.3642,4700.0
2010-08-10 13:00:00,65.73,65.73,65.62,65.62,1600.0,51.3564,51.3564,51.2704,51.2704,1600.0
2010-08-10 13:30:00,65.57,65.69,65.55,65.63,3100.0,51.2314,51.3251,51.2157,51.2782,3100.0
2010-08-10 14:00:00,65.68,66.3,65.66,66.01,80500.0,51.3173,51.8017,51.3017,51.5751,80500.0
2010-08-10 14:30:00,66.05,66.38,66.04,66.2,14800.0,51.6064,51.8642,51.5986,51.7236,14800.0
2010-08-10 15:00:00,66.21,66.33,65.95,66.09,11700.0,51.7314,51.8252,51.5283,51.6376,11700.0
2010-08-10 15:30:00,66.07,66.28,65.99,66.03,24800.0,51.622,51.7861,51.5595,51.5908,24800.0
2010-08-10 16:00:00,66.03,66.03,66.03,66.03,0.0,51.5908,51.5908,51.5908,51.5908,0.0
2010-08-11 09:30:00,64.95,64.95,64.55,64.65,72700.0,50.7469,50.7469,50.4344,50.5125,72700.0
2010-08-11 10:00:00,64.69,64.76,64.56,64.65,20100.0,50.5438,50.5985,50.4422,50.5125,20100.0
2010-08-11 10:30:00,64.64,64.64,64.4,64.4,18300.0,50.5047,50.5047,50.3172,50.3172,18300.0
2010-08-11 11:00:00,64.4,64.4,64.2,64.29,7300.0,50.3172,50.3172,50.1609,50.2313,7300.0
2010-08-11 11:30:00,64.32,64.38,64.31,64.33,49700.0,50.2547,50.3016,50.2469,50.2625,49700.0
2010-08-11 12:00:00,64.3,64.3,64.27,64.3,1800.0,50.2391,50.2391,50.2156,50.2391,1800.0
2010-08-11 12:30:00,64.28,64.28,64.09,64.12,5000.0,50.2234,50.2234,50.075,50.0984,5000.0
2010-08-11 13:00:00,64.17,64.28,64.17,64.23,6400.0,50.1375,50.2234,50.1375,50.1844,6400.0
2010-08-11 13:30:00,64.29,64.3,64.18,64.22,3300.0,50.2313,50.2391,50.1453,50.1766,3300.0
2010-08-11 14:00:00,64.24,64.36,64.21,64.31,75100.0,50.1922,50.286,50.1688,50.2469,75100.0
2010-08-11 14:30:00,64.31,64.31,64.04,64.09,6800.0,50.2469,50.2469,50.0359,50.075,6800.0
2010-08-11 15:00:00,64.11,64.17,64.08,64.13,8900.0,50.0906,50.1375,50.0672,50.1063,8900.0
2010-08-11 15:30:00,64.14,64.28,64.02,64.15,32300.0,50.1141,50.2234,50.0203,50.1219,32300.0
2010-08-12 09:30:00,63.11,63.63,62.95,63.61,31600.0,49.3093,49.7156,49.1843,49.7,31600.0
2010-08-12 10:00:00,63.57,63.76,63.51,63.51,29300.0,49.6687,49.8172,49.6218,49.6218,29300.0
2010-08-12 10:30:00,63.5,63.89,63.5,63.8,14600.0,49.614,49.9187,49.614,49.8484,14600.0
2010-08-12 11:00:00,63.8,63.88,63.66,63.88,5400.0,49.8484,49.9109,49.739,49.9109,5400.0
2010-08-12 11:30:00,63.92,63.92,63.8,63.87,13100.0,49.9422,49.9422,49.8484,49.9031,13100.0
2010-08-12 12:00:00,63.84,63.88,63.74,63.83,25200.0,49.8797,49.9109,49.8015,49.8719,25200.0
2010-08-12 12:30:00,63.84,63.94,63.84,63.93,15100.0,49.8797,49.9578,49.8797,49.95,15100.0
2010-08-12 13:00:00,63.97,63.97,63.78,63.79,16500.0,49.9812,49.9812,49.8328,49.8406,16500.0
2010-08-12 13:30:00,63.81,63.81,63.59,63.61,14700.0,49.8562,49.8562,49.6843,49.7,14700.0
2010-08-12 14:00:00,63.62,63.71,63.59,63.69,19600.0,49.7078,49.7781,49.6843,49.7625,19600.0
2010-08-12 14:30:00,63.65,63.74,63.54,63.73,16400.0,49.7312,49.8015,49.6453,49.7937,16400.0
2010-08-12 15:00:00,63.71,63.96,63.7,63.83,54700.0,49.7781,49.9734,49.7703,49.8719,54700.0
2010-08-12 15:30:00,63.83,63.97,63.66,63.75,67700.0,49.8719,49.9812,49.739,49.8093,67700.0
2010-08-13 09:30:00,63.49,63.86,63.45,63.85,78300.0,49.6062,49.8953,49.575,49.8875,78300.0
2010-08-13 10:00:00,63.84,63.91,63.65,63.71,12400.0,49.8797,49.9344,49.7312,49.7781,12400.0
2010-08-13 10:30:00,63.67,63.75,63.54,63.64,9100.0,49.7468,49.8093,49.6453,49.7234,9100.0
2010-08-13 11:00:00,63.64,63.71,63.54,63.54,8100.0,49.7234,49.7781,49.6453,49.6453,8100.0
2010-08-13 11:30:00,63.58,63.6,63.47,63.56,7300.0,49.6765,49.6922,49.5906,49.6609,7300.0
2010-08-13 12:00:00,63.59,63.7,63.59,63.7,1100.0,49.6843,49.7703,49.6843,49.7703,1100.0
2010-08-13 12:30:00,63.72,63.77,63.67,63.77,5700.0,49.7859,49.825,49.7468,49.825,5700.0
2010-08-13 13:00:00,63.83,63.83,63.76,63.76,3000.0,49.8719,49.8719,49.8172,49.8172,3000.0
2010-08-13 13:30:00,63.79,63.85,63.77,63.83,3700.0,49.8406,49.8875,49.825,49.8719,3700.0
2010-08-13 14:00:00,63.74,63.78,63.69,63.72,5700.0,49.8015,49.8328,49.7625,49.7859,5700.0
2010-08-13 14:30:00,63.75,63.75,63.6,63.62,16100.0,49.8093,49.8093,49.6922,49.7078,16100.0
2010-08-13 15:00:00,63.64,63.71,63.64,63.66,19000.0,49.7234,49.7781,49.7234,49.739,19000.0
2010-08-13 15:30:00,63.59,63.68,63.47,63.47,18500.0,49.6843,49.7547,49.5906,49.5906,18500.0
2010-08-16 09:30:00,63.08,63.36,62.87,63.23,30500.0,49.2859,49.5046,49.1218,49.4031,30500.0
2010-08-16 10:00:00,63.2,63.6,63.17,63.54,25300.0,49.3796,49.6922,49.3562,49.6453,25300.0
2010-08-16 10:30:00,63.57,63.67,63.54,63.57,10000.0,49.6687,49.7468,49.6453,49.6687,10000.0
2010-08-16 11:00:00,63.56,63.56,63.42,63.43,7400.0,49.6609,49.6609,49.5515,49.5593,7400.0
2010-08-16 11:30:00,63.44,63.61,63.44,63.6,3600.0,49.5671,49.7,49.5671,49.6922,3600.0
2010-08-16 12:00:00,63.59,63.71,63.58,63.71,1900.0,49.6843,49.7781,49.6765,49.7781,1900.0
2010-08-16 12:30:00,63.72,63.75,63.68,63.71,1600.0,49.7859,49.8093,49.7547,49.7781,1600.0
2010-08-16 13:00:00,63.68,63.72,63.65,63.68,4200.0,49.7547,49.7859,49.7312,49.7547,4200.0
2010-08-16 13:30:00,63.67,63.67,63.57,63.58,4700.0,49.7468,49.7468,49.6687,49.6765,4700.0
2010-08-16 14:00:00,63.62,63.64,63.46,63.56,11200.0,49.7078,49.7234,49.5828,49.6609,11200.0
2010-08-16 14:30:00,63.55,63.56,63.31,63.35,7100.0,49.6531,49.6609,49.4656,49.4968,7100.0
2010-08-16 15:00:00,63.33,63.42,63.25,63.41,17600.0,49.4812,49.5515,49.4187,49.5437,17600.0
2010-08-16 15:30:00,63.41,63.55,63.37,63.51,21600.0,49.5437,49.6531,49.5124,49.6218,21600.0
2010-08-17 09:30:00,64.13,64.18,63.92,64.07,11800.0,50.1063,50.1453,49.9422,50.0594,11800.0
2010-08-17 10:00:00,64.1,64.12,63.96,64.02,4800.0,50.0828,50.0984,49.9734,50.0203,4800.0
2010-08-17 10:30:00,64.03,64.29,64.02,64.29,4400.0,50.0281,50.2313,50.0203,50.2313,4400.0
2010-08-17 11:00:00,64.32,64.58,64.32,64.5,19300.0,50.2547,50.4578,50.2547,50.3953,19300.0
2010-08-17 11:30:00,64.59,64.62,64.57,64.62,5000.0,50.4657,50.4891,50.45,50.4891,5000.0
2010-08-17 12:00:00,64.6,64.61,64.5,64.5,2100.0,50.4735,50.4813,50.3953,50.3953,2100.0
2010-08-17 12:30:00,64.56,64.57,64.53,64.55,2300.0,50.4422,50.45,50.4188,50.4344,2300.0
2010-08-17 13:00:00,64.53,64.79,64.53,64.79,5400.0,50.4188,50.6219,50.4188,50.6219,5400.0
2010-08-17 13:30:00,64.81,64.84,64.67,64.7,3500.0,50.6376,50.661,50.5282,50.5516,3500.0
2010-08-17 14:00:00,64.73,64.77,64.71,64.74,5200.0,50.575,50.6063,50.5594,50.5829,5200.0
2010-08-17 14:30:00,64.76,64.77,64.68,64.68,5400.0,50.5985,50.6063,50.536,50.536,5400.0
2010-08-17 15:00:00,64.69,64.69,64.55,64.64,13900.0,50.5438,50.5438,50.4344,50.5047,13900.0
2010-08-17 15:30:00,64.64,64.64,64.37,64.37,18900.0,50.5047,50.5047,50.2938,50.2938,18900.0
2010-08-17 16:00:00,64.37,64.37,64.37,64.37,0.0,50.2938,50.2938,50.2938,50.2938,0.0
2010-08-18 09:30:00,64.39,64.41,63.95,64.16,50200.0,50.3094,50.325,49.9656,50.1297,50200.0
2010-08-18 10:00:00,64.16,64.32,64.06,64.06,13400.0,50.1297,50.2547,50.0516,50.0516,13400.0
2010-08-18 10:30:00,64.07,64.23,64.07,64.13,6500.0,50.0594,50.1844,50.0594,50.1063,6500.0
2010-08-18 11:00:00,64.2,64.41,64.18,64.29,23300.0,50.1609,50.325,50.1453,50.2313,23300.0
2010-08-18 11:30:00,64.35,64.48,64.33,64.45,15900.0,50.2781,50.3797,50.2625,50.3563,15900.0
2010-08-18 12:00:00,64.43,64.43,64.37,64.43,9200.0,50.3406,50.3406,50.2938,50.3406,9200.0
2010-08-18 12:30:00,64.45,64.66,64.37,64.66,9700.0,50.3563,50.5204,50.2938,50.5204,9700.0
2010-08-18 13:00:00,64.63,64.81,64.63,64.76,12300.0,50.4969,50.6376,50.4969,50.5985,12300.0
2010-08-18 13:30:00,64.79,64.83,64.71,64.79,14900.0,50.6219,50.6532,50.5594,50.6219,14900.0
2010-08-18 14:00:00,64.84,64.85,64.7,64.75,7800.0,50.661,50.6688,50.5516,50.5907,7800.0
2010-08-18 14:30:00,64.74,64.77,64.69,64.72,13300.0,50.5829,50.6063,50.5438,50.5672,13300.0
2010-08-18 15:00:00,64.73,64.74,64.52,64.55,6600.0,50.575,50.5829,50.411,50.4344,6600.0
2010-08-18 15:30:00,64.53,64.66,64.51,64.51,17800.0,50.4188,50.5204,50.4032,50.4032,17800.0
2010-08-19 09:30:00,64.21,64.37,63.98,64.09,32900.0,50.1688,50.2938,49.9891,50.075,32900.0
2010-08-19 10:00:00,64.02,64.05,63.51,63.65,38000.0,50.0203,50.0437,49.6218,49.7312,38000.0
2010-08-19 10:30:00,63.63,63.71,63.46,63.57,38600.0,49.7156,49.7781,49.5828,49.6687,38600.0
2010-08-19 11:00:00,63.54,63.59,63.42,63.51,31100.0,49.6453,49.6843,49.5515,49.6218,31100.0
2010-08-19 11:30:00,63.43,63.44,63.13,63.18,24700.0,49.5593,49.5671,49.3249,49.364,24700.0
2010-08-19 12:00:00,63.25,63.36,63.18,63.32,6900.0,49.4187,49.5046,49.364,49.4734,6900.0
2010-08-19 12:30:00,63.36,63.39,63.27,63.32,5900.0,49.5046,49.5281,49.4343,49.4734,5900.0
2010-08-19 13:00:00,63.35,63.38,63.31,63.37,2700.0,49.4968,49.5203,49.4656,49.5124,2700.0
2010-08-19 13:30:00,63.33,63.34,63.23,63.23,9700.0,49.4812,49.489,49.4031,49.4031,9700.0
2010-08-19 14:00:00,63.21,63.4,63.17,63.37,4200.0,49.3874,49.5359,49.3562,49.5124,4200.0
2010-08-19 14:30:00,63.37,63.45,63.29,63.34,238100.0,49.5124,49.575,49.4499,49.489,238100.0
2010-08-19 15:00:00,63.31,63.64,63.29,63.5,19000.0,49.4656,49.7234,49.4499,49.614,19000.0
2010-08-19 15:30:00,63.51,63.56,63.37,63.39,66200.0,49.6218,49.6609,49.5124,49.5281,66200.0
2010-08-20 09:30:00,63.15,63.21,62.84,63.0,58200.0,49.3406,49.3874,49.0983,49.2234,58200.0
2010-08-20 10:00:00,63.0,63.11,62.84,62.92,16000.0,49.2234,49.3093,49.0983,49.1609,16000.0
2010-08-20 10:30:00,62.94,63.05,62.92,62.95,10700.0,49.1765,49.2624,49.1609,49.1843,10700.0
2010-08-20 11:00:00,62.94,62.96,62.84,62.85,5200.0,49.1765,49.1921,49.0983,49.1062,5200.0
2010-08-20 11:30:00,62.79,62.84,62.66,62.66,6400.0,49.0593,49.0983,48.9577,48.9577,6400.0
2010-08-20 12:00:00,62.71,62.86,62.71,62.84,13400.0,48.9968,49.114,48.9968,49.0983,13400.0
2010-08-20 12:30:00,62.84,62.86,62.8,62.86,8100.0,49.0983,49.114,49.0671,49.114,8100.0
2010-08-20 13:00:00,62.86,62.96,62.86,62.94,3700.0,49.114,49.1921,49.114,49.1765,3700.0
2010-08-20 13:30:00,62.92,62.97,62.87,62.91,8900.0,49.1609,49.1999,49.1218,49.153,8900.0
2010-08-20 14:00:00,62.92,63.02,62.92,63.01,9100.0,49.1609,49.239,49.1609,49.2312,9100.0
2010-08-20 14:30:00,63.01,63.24,63.01,63.16,10500.0,49.2312,49.4109,49.2312,49.3484,10500.0
2010-08-20 15:00:00,63.16,63.21,63.1,63.18,32300.0,49.3484,49.3874,49.3015,49.364,32300.0
2010-08-20 15:30:00,63.18,63.26,63.15,63.16,29000.0,49.364,49.4265,49.3406,49.3484,29000.0
2010-08-23 09:30:00,63.43,63.79,63.43,63.67,37500.0,49.5593,49.8406,49.5593,49.7468,37500.0
2010-08-23 10:00:00,63.61,63.63,63.36,63.38,12500.0,49.7,49.7156,49.5046,49.5203,12500.0
2010-08-23 10:30:00,63.34,63.48,63.11,63.18,18500.0,49.489,49.5984,49.3093,49.364,18500.0
2010-08-23 11:00:00,63.18,63.18,63.0,63.04,20600.0,49.364,49.364,49.2234,49.2546,20600.0
2010-08-23 11:30:00,63.04,63.16,63.04,63.07,8600.0,49.2546,49.3484,49.2546,49.278,8600.0
2010-08-23 12:00:00,63.09,63.22,63.09,63.22,1600.0,49.2937,49.3952,49.2937,49.3952,1600.0
2010-08-23 12:30:00,63.22,63.26,63.14,63.16,3300.0,49.3952,49.4265,49.3327,49.3484,3300.0
2010-08-23 13:00:00,63.15,63.22,63.09,63.21,16500.0,49.3406,49.3952,49.2937,49.3874,16500.0
2010-08-23 13:30:00,63.24,63.24,63.1,63.16,10600.0,49.4109,49.4109,49.3015,49.3484,10600.0
2010-08-23 14:00:00,63.17,63.35,63.15,63.27,18600.0,49.3562,49.4968,49.3406,49.4343,18600.0
2010-08-23 14:30:00,63.28,63.35,63.22,63.25,15100.0,49.4421,49.4968,49.3952,49.4187,15100.0
2010-08-23 15:00:00,63.24,63.27,63.05,63.05,56100.0,49.4109,49.4343,49.2624,49.2624,56100.0
2010-08-23 15:30:00,63.06,63.08,62.85,62.85,54900.0,49.2702,49.2859,49.1062,49.1062,54900.0
2010-08-24 09:30:00,62.11,62.16,61.88,61.95,44900.0,48.528,48.567,48.3483,48.403,44900.0
2010-08-24 10:00:00,61.88,62.12,61.56,61.98,35000.0,48.3483,48.5358,48.0983,48.4264,35000.0
2010-08-24 10:30:00,62.01,62.12,61.86,62.12,30900.0,48.4498,48.5358,48.3326,48.5358,30900.0
2010-08-24 11:00:00,62.14,62.29,62.07,62.19,19700.0,48.5514,48.6686,48.4967,48.5905,19700.0
2010-08-24 11:30:00,62.2,62.47,62.2,62.32,32500.0,48.5983,48.8093,48.5983,48.6921,32500.0
2010-08-24 12:00:00,62.27,62.4,62.16,62.16,8800.0,48.653,48.7546,48.567,48.567,8800.0
2010-08-24 12:30:00,62.16,62.24,62.14,62.17,5600.0,48.567,48.6296,48.5514,48.5749,5600.0
2010-08-24 13:00:00,62.09,62.18,62.07,62.15,2600.0,48.5124,48.5827,48.4967,48.5592,2600.0
2010-08-24 13:30:00,62.32,62.32,61.98,62.01,11600.0,48.6921,48.6921,48.4264,48.4498,11600.0
2010-08-24 14:00:00,62.0,62.16,62.0,62.03,11100.0,48.442,48.567,48.442,48.4655,11100.0
2010-08-24 14:30:00,62.02,62.21,62.01,62.17,9500.0,48.4577,48.6061,48.4498,48.5749,9500.0
2010-08-24 15:00:00,62.19,62.36,62.14,62.27,8400.0,48.5905,48.7233,48.5514,48.653,8400.0
2010-08-24 15:30:00,62.24,62.3,61.91,61.94,65900.0,48.6296,48.6764,48.3717,48.3952,65900.0
2010-08-24 16:00:00,61.94,61.94,61.94,61.94,0.0,48.3952,48.3952,48.3952,48.3952,0.0
2010-08-25 09:30:00,61.52,61.76,61.33,61.43,95400.0,48.067,48.2545,47.9185,47.9967,95400.0
2010-08-25 10:00:00,61.4,61.64,61.08,61.52,36600.0,47.9732,48.1608,47.7232,48.067,36600.0
2010-08-25 10:30:00,61.53,61.7,61.33,61.67,15600.0,48.0748,48.2076,47.9185,48.1842,15600.0
2010-08-25 11:00:00,61.66,61.88,61.57,61.83,15500.0,48.1764,48.3483,48.1061,48.3092,15500.0
2010-08-25 11:30:00,61.8,61.81,61.7,61.79,5800.0,48.2858,48.2936,48.2076,48.278,5800.0
2010-08-25 12:00:00,61.76,61.8,61.7,61.7,250900.0,48.2545,48.2858,48.2076,48.2076,250900.0
2010-08-25 12:30:00,61.74,61.76,61.59,61.62,11500.0,48.2389,48.2545,48.1217,48.1451,11500.0
2010-08-25 13:00:00,61.58,61.71,61.57,61.66,51100.0,48.1139,48.2154,48.1061,48.1764,51100.0
2010-08-25 13:30:00,61.64,61.85,61.64,61.83,10800.0,48.1608,48.3248,48.1608,48.3092,10800.0
2010-08-25 14:00:00,61.8,61.98,61.8,61.9,46900.0,48.2858,48.4264,48.2858,48.3639,46900.0
2010-08-25 14:30:00,61.87,62.22,61.86,62.2,49500.0,48.3405,48.6139,48.3326,48.5983,49500.0
2010-08-25 15:00:00,62.22,62.25,62.02,62.06,72500.0,48.6139,48.6374,48.4577,48.4889,72500.0
2010-08-25 15:30:00,62.07,62.45,62.06,62.21,111400.0,48.4967,48.7936,48.4889,48.6061,111400.0
2010-08-26 09:30:00,62.49,62.54,62.25,62.45,94100.0,48.8249,48.8639,48.6374,48.7936,94100.0
2010-08-26 10:00:00,62.5,62.6,62.45,62.48,14200.0,48.8327,48.9108,48.7936,48.8171,14200.0
2010-08-26 10:30:00,62.46,62.63,62.43,62.46,37300.0,48.8014,48.9343,48.778,48.8014,37300.0
2010-08-26 11:00:00,62.46,62.48,62.13,62.29,30200.0,48.8014,48.8171,48.5436,48.6686,30200.0
2010-08-26 11:30:00,62.32,62.34,62.12,62.29,11300.0,48.6921,48.7077,48.5358,48.6686,11300.0
2010-08-26 12:00:00,62.28,62.3,62.15,62.21,5900.0,48.6608,48.6764,48.5592,48.6061,5900.0
2010-08-26 12:30:00,62.24,62.27,62.08,62.2,17900.0,48.6296,48.653,48.5045,48.5983,17900.0
2010-08-26 13:00:00,62.19,62.19,62.11,62.16,10100.0,48.5905,48.5905,48.528,48.567,10100.0
2010-08-26 13:30:00,62.16,62.22,62.05,62.08,6600.0,48.567,48.6139,48.4811,48.5045,6600.0
2010-08-26 14:00:00,62.04,62.08,61.86,61.9,7600.0,48.4733,48.5045,48.3326,48.3639,7600.0
2010-08-26 14:30:00,61.89,61.89,61.65,61.69,8300.0,48.3561,48.3561,48.1686,48.1998,8300.0
2010-08-26 15:00:00,61.68,61.96,61.66,61.89,13300.0,48.192,48.4108,48.1764,48.3561,13300.0
2010-08-26 15:30:00,61.86,62.07,61.77,61.77,57700.0,48.3326,48.4967,48.2623,48.2623,57700.0
2010-08-27 09:30:00,62.2,62.26,61.69,61.71,40400.0,48.5983,48.6452,48.1998,48.2154,40400.0
2010-08-27 10:00:00,61.76,62.09,61.32,62.05,75300.0,48.2545,48.5124,47.9107,48.4811,75300.0
2010-08-27 10:30:00,62.08,62.24,61.96,62.05,27500.0,48.5045,48.6296,48.4108,48.4811,27500.0
2010-08-27 11:00:00,62.1,62.57,62.09,62.54,23600.0,48.5202,48.8874,48.5124,48.8639,23600.0
2010-08-27 11:30:00,62.58,62.59,62.43,62.46,7200.0,48.8952,48.903,48.778,48.8014,7200.0
2010-08-27 12:00:00,62.47,62.61,62.42,62.57,12500.0,48.8093,48.9186,48.7702,48.8874,12500.0
2010-08-27 12:30:00,62.58,62.61,62.31,62.34,10500.0,48.8952,48.9186,48.6842,48.7077,10500.0
2010-08-27 13:00:00,62.35,62.48,62.32,62.46,13500.0,48.7155,48.8171,48.6921,48.8014,13500.0
2010-08-27 13:30:00,62.5,62.71,62.5,62.71,17200.0,48.8327,48.9968,48.8327,48.9968,17200.0
2010-08-27 14:00:00,62.71,62.74,62.57,62.67,20400.0,48.9968,49.0202,48.8874,48.9655,20400.0
2010-08-27 14:30:00,62.7,62.83,62.68,62.72,18600.0,48.989,49.0905,48.9733,49.0046,18600.0
2010-08-27 15:00:00,62.72,62.88,62.64,62.86,26900.0,49.0046,49.1296,48.9421,49.114,26900.0
2010-08-27 15:30:00,62.85,62.92,62.76,62.89,34600.0,49.1062,49.1609,49.0358,49.1374,34600.0
2010-08-30 09:30:00,62.63,62.89,62.63,62.87,12000.0,48.9343,49.1374,48.9343,49.1218,12000.0
2010-08-30 10:00:00,62.82,62.84,62.57,62.64,11100.0,49.0827,49.0983,48.8874,48.9421,11100.0
2010-08-30 10:30:00,62.61,62.75,62.54,62.75,9000.0,48.9186,49.028,48.8639,49.028,9000.0
2010-08-30 11:00:00,62.72,62.72,62.57,62.61,7300.0,49.0046,49.0046,48.8874,48.9186,7300.0
2010-08-30 11:30:00,62.56,62.56,62.41,62.45,8900.0,48.8796,48.8796,48.7624,48.7936,8900.0
2010-08-30 12:00:00,62.46,62.47,62.43,62.43,1300.0,48.8014,48.8093,48.778,48.778,1300.0
2010-08-30 12:30:00,62.44,62.61,62.43,62.52,11200.0,48.7858,48.9186,48.778,48.8483,11200.0
2010-08-30 13:00:00,62.53,62.57,62.33,62.34,6900.0,48.8561,48.8874,48.6999,48.7077,6900.0
2010-08-30 13:30:00,62.35,62.4,62.33,62.34,3900.0,48.7155,48.7546,48.6999,48.7077,3900.0
2010-08-30 14:00:00,62.4,62.41,62.24,62.37,8900.0,48.7546,48.7624,48.6296,48.7311,8900.0
2010-08-30 14:30:00,62.37,62.42,62.29,62.38,6900.0,48.7311,48.7702,48.6686,48.7389,6900.0
2010-08-30 15:00:00,62.35,62.35,62.13,62.17,3300.0,48.7155,48.7155,48.5436,48.5749,3300.0
2010-08-30 15:30:00,62.17,62.21,61.91,61.91,19100.0,48.5749,48.6061,48.3717,48.3717,19100.0
2010-08-31 09:30:00,61.69,61.9,61.46,61.74,101300.0,48.1998,48.3639,48.0201,48.2389,101300.0
2010-08-31 10:00:00,61.74,62.23,61.74,62.13,53100.0,48.2389,48.6217,48.2389,48.5436,53100.0
2010-08-31 10:30:00,62.13,62.2,61.95,62.13,15100.0,48.5436,48.5983,48.403,48.5436,15100.0
2010-08-31 11:00:00,62.16,62.18,61.96,62.14,3800.0,48.567,48.5827,48.4108,48.5514,3800.0
2010-08-31 11:30:00,62.1,62.3,62.1,62.22,3800.0,48.5202,48.6764,48.5202,48.6139,3800.0
2010-08-31 12:00:00,62.24,62.28,62.15,62.17,2400.0,48.6296,48.6608,48.5592,48.5749,2400.0
2010-08-31 12:30:00,62.12,62.17,62.02,62.02,2900.0,48.5358,48.5749,48.4577,48.4577,2900.0
2010-08-31 13:00:00,62.0,62.17,62.0,62.12,10200.0,48.442,48.5749,48.442,48.5358,10200.0
2010-08-31 13:30:00,62.18,62.2,62.12,62.15,7700.0,48.5827,48.5983,48.5358,48.5592,7700.0
2010-08-31 14:00:00,62.15,62.24,61.92,61.95,10300.0,48.5592,48.6296,48.3795,48.403,10300.0
2010-08-31 14:30:00,61.95,61.95,61.62,61.71,14300.0,48.403,48.403,48.1451,48.2154,14300.0
2010-08-31 15:00:00,61.7,61.84,61.66,61.76,43500.0,48.2076,48.317,48.1764,48.2545,43500.0
2010-08-31 15:30:00,61.78,62.09,61.67,61.95,83500.0,48.2701,48.5124,48.1842,48.403,83500.0
2010-08-31 16:00:00,61.93,62.23,61.93,62.12,46300.0,48.3873,48.6217,48.3873,48.5358,46300.0
2010-09-01 09:30:00,62.71,63.0,62.71,62.98,106500.0,48.9968,49.2234,48.9968,49.2077,106500.0
2010-09-01 10:00:00,62.98,63.6,62.91,63.51,33400.0,49.2077,49.6922,49.153,49.6218,33400.0
2010-09-01 10:30:00,63.51,63.73,63.51,63.71,14200.0,49.6218,49.7937,49.6218,49.7781,14200.0
2010-09-01 11:00:00,63.7,63.71,63.62,63.64,18000.0,49.7703,49.7781,49.7078,49.7234,18000.0
2010-09-01 11:30:00,63.69,63.75,63.68,63.69,5000.0,49.7625,49.8093,49.7547,49.7625,5000.0
2010-09-01 12:00:00,63.72,63.72,63.62,63.62,11000.0,49.7859,49.7859,49.7078,49.7078,11000.0
2010-09-01 12:30:00,63.61,63.63,63.59,63.63,2800.0,49.7,49.7156,49.6843,49.7156,2800.0
2010-09-01 13:00:00,63.61,63.67,63.6,63.67,4300.0,49.7,49.7468,49.6922,49.7468,4300.0
2010-09-01 13:30:00,63.67,63.76,63.66,63.72,7300.0,49.7468,49.8172,49.739,49.7859,7300.0
2010-09-01 14:00:00,63.74,63.77,63.56,63.64,27200.0,49.8015,49.825,49.6609,49.7234,27200.0
2010-09-01 14:30:00,63.61,63.64,63.57,63.63,15200.0,49.7,49.7234,49.6687,49.7156,15200.0
2010-09-01 15:00:00,63.63,63.73,63.58,63.65,7900.0,49.7156,49.7937,49.6765,49.7312,7900.0
2010-09-01 15:30:00,63.64,63.88,63.62,63.79,48700.0,49.7234,49.9109,49.7078,49.8406,48700.0
2010-09-02 09:30:00,63.94,64.09,63.82,64.07,29100.0,49.9578,50.075,49.864,50.0594,29100.0
2010-09-02 10:00:00,64.07,64.21,64.01,64.12,21800.0,50.0594,50.1688,50.0125,50.0984,21800.0
2010-09-02 10:30:00,64.15,64.23,64.09,64.2,9500.0,50.1219,50.1844,50.075,50.1609,9500.0
2010-09-02 11:00:00,64.23,64.25,64.06,64.06,3400.0,50.1844,50.2,50.0516,50.0516,3400.0
2010-09-02 11:30:00,64.09,64.19,64.09,64.16,4400.0,50.075,50.1531,50.075,50.1297,4400.0
2010-09-02 12:00:00,64.13,64.21,64.13,64.14,3100.0,50.1063,50.1688,50.1063,50.1141,3100.0
2010-09-02 12:30:00,64.15,64.2,64.06,64.08,97100.0,50.1219,50.1609,50.0516,50.0672,97100.0
2010-09-02 13:00:00,64.07,64.1,64.05,64.06,29100.0,50.0594,50.0828,50.0437,50.0516,29100.0
2010-09-02 13:30:00,64.09,64.16,64.09,64.14,16700.0,50.075,50.1297,50.075,50.1141,16700.0
2010-09-02 14:00:00,64.15,64.31,64.15,64.21,16500.0,50.1219,50.2469,50.1219,50.1688,16500.0
2010-09-02 14:30:00,64.22,64.26,64.21,64.22,5200.0,50.1766,50.2078,50.1688,50.1766,5200.0
2010-09-02 15:00:00,64.21,64.31,64.21,64.27,20300.0,50.1688,50.2469,50.1688,50.2156,20300.0
2010-09-02 15:30:00,64.31,64.47,64.31,64.46,13400.0,50.2469,50.3719,50.2469,50.3641,13400.0
2010-09-03 09:30:00,65.17,65.39,65.11,65.37,75000.0,50.9188,51.0907,50.8719,51.0751,75000.0
2010-09-03 10:00:00,65.35,65.35,64.89,64.9,39100.0,51.0595,51.0595,50.7001,50.7079,39100.0
2010-09-03 10:30:00,64.9,64.98,64.8,64.87,21400.0,50.7079,50.7704,50.6297,50.6844,21400.0
2010-09-03 11:00:00,64.85,64.98,64.84,64.97,5500.0,50.6688,50.7704,50.661,50.7626,5500.0
2010-09-03 11:30:00,64.92,65.0,64.89,64.99,9700.0,50.7235,50.786,50.7001,50.7782,9700.0
2010-09-03 12:00:00,64.94,65.01,64.94,64.96,3900.0,50.7391,50.7938,50.7391,50.7547,3900.0
2010-09-03 12:30:00,65.02,65.15,65.02,65.11,9000.0,50.8016,50.9032,50.8016,50.8719,9000.0
2010-09-03 13:00:00,65.16,65.18,65.11,65.11,9100.0,50.911,50.9266,50.8719,50.8719,9100.0
2010-09-03 13:30:00,65.12,65.26,65.12,65.26,11300.0,50.8798,50.9891,50.8798,50.9891,11300.0
2010-09-03 14:00:00,65.24,65.27,65.18,65.27,7600.0,50.9735,50.997,50.9266,50.997,7600.0
2010-09-03 14:30:00,65.25,65.28,65.09,65.1,10800.0,50.9813,51.0048,50.8563,50.8641,10800.0
2010-09-03 15:00:00,65.08,65.22,65.06,65.22,7700.0,50.8485,50.9579,50.8329,50.9579,7700.0
2010-09-03 15:30:00,65.22,65.33,65.12,65.31,21600.0,50.9579,51.0438,50.8798,51.0282,21600.0
2010-09-07 09:30:00,64.96,65.05,64.74,64.74,21300.0,50.7547,50.8251,50.5829,50.5829,21300.0
2010-09-07 10:00:00,64.68,64.79,64.62,64.74,7100.0,50.536,50.6219,50.4891,50.5829,7100.0
2010-09-07 10:30:00,64.71,64.81,64.68,64.73,6500.0,50.5594,50.6376,50.536,50.575,6500.0
2010-09-07 11:00:00,64.8,64.8,64.66,64.78,9000.0,50.6297,50.6297,50.5204,50.6141,9000.0
2010-09-07 11:30:00,64.83,64.86,64.72,64.81,4400.0,50.6532,50.6766,50.5672,50.6376,4400.0
2010-09-07 12:00:00,64.83,64.85,64.74,64.77,15400.0,50.6532,50.6688,50.5829,50.6063,15400.0
2010-09-07 12:30:00,64.69,64.75,64.68,64.72,900.0,50.5438,50.5907,50.536,50.5672,900.0
2010-09-07 13:00:00,64.69,64.73,64.69,64.71,2600.0,50.5438,50.575,50.5438,50.5594,2600.0
2010-09-07 13:30:00,64.71,64.83,64.71,64.83,3200.0,50.5594,50.6532,50.5594,50.6532,3200.0
2010-09-07 14:00:00,64.84,64.88,64.77,64.81,16800.0,50.661,50.6922,50.6063,50.6376,16800.0
2010-09-07 14:30:00,64.8,64.82,64.53,64.58,22800.0,50.6297,50.6454,50.4188,50.4578,22800.0
2010-09-07 15:00:00,64.55,64.62,64.53,64.6,11400.0,50.4344,50.4891,50.4188,50.4735,11400.0
2010-09-07 15:30:00,64.62,64.68,64.48,64.55,33300.0,50.4891,50.536,50.3797,50.4344,33300.0
2010-09-07 16:00:00,64.56,64.56,64.56,64.56,5000.0,50.4422,50.4422,50.4422,50.4422,5000.0
2010-09-08 09:30:00,64.6,64.91,64.58,64.91,22000.0,50.4735,50.7157,50.4578,50.7157,22000.0
2010-09-08 10:00:00,64.93,65.05,64.9,65.01,7300.0,50.7313,50.8251,50.7079,50.7938,7300.0
2010-09-08 10:30:00,64.99,65.12,64.99,65.05,10700.0,50.7782,50.8798,50.7782,50.8251,10700.0
2010-09-08 11:00:00,65.06,65.18,65.06,65.13,6600.0,50.8329,50.9266,50.8329,50.8876,6600.0
2010-09-08 11:30:00,65.1,65.11,65.04,65.06,2500.0,50.8641,50.8719,50.8173,50.8329,2500.0
2010-09-08 12:00:00,65.1,65.1,65.08,65.09,1000.0,50.8641,50.8641,50.8485,50.8563,1000.0
2010-09-08 12:30:00,65.12,65.2,65.12,65.18,1700.0,50.8798,50.9423,50.8798,50.9266,1700.0
2010-09-08 13:00:00,65.16,65.16,65.08,65.11,6700.0,50.911,50.911,50.8485,50.8719,6700.0
2010-09-08 13:30:00,65.13,65.14,64.87,64.9,16200.0,50.8876,50.8954,50.6844,50.7079,16200.0
2010-09-08 14:00:00,64.89,64.98,64.81,64.98,7100.0,50.7001,50.7704,50.6376,50.7704,7100.0
2010-09-08 14:30:00,64.99,65.09,64.99,65.09,1900.0,50.7782,50.8563,50.7782,50.8563,1900.0
2010-09-08 15:00:00,65.04,65.11,64.95,64.95,21100.0,50.8173,50.8719,50.7469,50.7469,21100.0
2010-09-08 15:30:00,64.93,65.05,64.84,64.93,9800.0,50.7313,50.8251,50.661,50.7313,9800.0
2010-09-09 09:30:00,65.74,65.76,65.51,65.58,18500.0,51.3642,51.3798,51.1845,51.2392,18500.0
2010-09-09 10:00:00,65.59,65.59,65.38,65.42,13000.0,51.247,51.247,51.0829,51.1142,13000.0
2010-09-09 10:30:00,65.42,65.45,65.35,65.42,2300.0,51.1142,51.1376,51.0595,51.1142,2300.0
2010-09-09 11:00:00,65.33,65.53,65.33,65.53,6600.0,51.0438,51.2001,51.0438,51.2001,6600.0
2010-09-09 11:30:00,65.51,65.56,65.47,65.47,2400.0,51.1845,51.2235,51.1532,51.1532,2400.0
2010-09-09 12:00:00,65.47,65.51,65.47,65.51,2700.0,51.1532,51.1845,51.1532,51.1845,2700.0
2010-09-09 12:30:00,65.51,65.51,65.37,65.37,3000.0,51.1845,51.1845,51.0751,51.0751,3000.0
2010-09-09 13:00:00,65.24,65.29,65.14,65.14,2900.0,50.9735,51.0126,50.8954,50.8954,2900.0
2010-09-09 13:30:00,65.1,65.21,65.03,65.06,8300.0,50.8641,50.9501,50.8094,50.8329,8300.0
2010-09-09 14:00:00,65.09,65.14,65.04,65.09,2600.0,50.8563,50.8954,50.8173,50.8563,2600.0
2010-09-09 14:30:00,65.17,65.22,65.16,65.22,3400.0,50.9188,50.9579,50.911,50.9579,3400.0
2010-09-09 15:00:00,65.23,65.34,65.23,65.33,6300.0,50.9657,51.0517,50.9657,51.0438,6300.0
2010-09-09 15:30:00,65.34,65.41,65.2,65.2,21300.0,51.0517,51.1063,50.9423,50.9423,21300.0
2010-09-10 09:30:00,65.32,65.51,65.21,65.46,19900.0,51.036,51.1845,50.9501,51.1454,19900.0
2010-09-10 10:00:00,65.39,65.54,65.39,65.52,7400.0,51.0907,51.2079,51.0907,51.1923,7400.0
2010-09-10 10:30:00,65.53,65.59,65.51,65.55,8200.0,51.2001,51.247,51.1845,51.2157,8200.0
2010-09-10 11:00:00,65.56,65.57,65.45,65.52,3900.0,51.2235,51.2314,51.1376,51.1923,3900.0
2010-09-10 11:30:00,65.53,65.53,65.31,65.31,5000.0,51.2001,51.2001,51.0282,51.0282,5000.0
2010-09-10 12:00:00,65.29,65.35,65.25,65.34,48600.0,51.0126,51.0595,50.9813,51.0517,48600.0
2010-09-10 12:30:00,65.3,65.42,65.29,65.4,6800.0,51.0204,51.1142,51.0126,51.0985,6800.0
2010-09-10 13:00:00,65.38,65.43,65.37,65.42,4100.0,51.0829,51.122,51.0751,51.1142,4100.0
2010-09-10 13:30:00,65.43,65.49,65.41,65.42,4900.0,51.122,51.1689,51.1063,51.1142,4900.0
2010-09-10 14:00:00,65.42,65.55,65.42,65.54,6000.0,51.1142,51.2157,51.1142,51.2079,6000.0
2010-09-10 14:30:00,65.53,65.59,65.5,65.53,15500.0,51.2001,51.247,51.1767,51.2001,15500.0
2010-09-10 15:00:00,65.54,65.59,65.49,65.59,6800.0,51.2079,51.247,51.1689,51.247,6800.0
2010-09-10 15:30:00,65.6,65.61,65.46,65.53,31500.0,51.2548,51.2626,51.1454,51.2001,31500.0
2010-09-13 09:30:00,66.16,66.27,66.07,66.13,17600.0,51.6923,51.7783,51.622,51.6689,17600.0
2010-09-13 10:00:00,66.15,66.36,66.15,66.34,16400.0,51.6845,51.8486,51.6845,51.833,16400.0
2010-09-13 10:30:00,66.37,66.46,66.37,66.38,7200.0,51.8564,51.9267,51.8564,51.8642,7200.0
2010-09-13 11:00:00,66.38,66.4,66.33,66.39,8300.0,51.8642,51.8799,51.8252,51.872,8300.0
2010-09-13 11:30:00,66.38,66.39,66.24,66.3,7300.0,51.8642,51.872,51.7548,51.8017,7300.0
2010-09-13 12:00:00,66.3,66.3,66.03,66.1,9500.0,51.8017,51.8017,51.5908,51.6455,9500.0
2010-09-13 12:30:00,66.1,66.16,66.1,66.15,21200.0,51.6455,51.6923,51.6455,51.6845,21200.0
2010-09-13 13:00:00,66.14,66.21,66.12,66.21,8500.0,51.6767,51.7314,51.6611,51.7314,8500.0
2010-09-13 13:30:00,66.22,66.24,66.18,66.2,5500.0,51.7392,51.7548,51.708,51.7236,5500.0
2010-09-13 14:00:00,66.15,66.22,66.08,66.22,3800.0,51.6845,51.7392,51.6298,51.7392,3800.0
2010-09-13 14:30:00,66.21,66.26,66.21,66.25,2400.0,51.7314,51.7705,51.7314,51.7627,2400.0
2010-09-13 15:00:00,66.24,66.31,66.21,66.3,4500.0,51.7548,51.8095,51.7314,51.8017,4500.0
2010-09-13 15:30:00,66.31,66.43,66.28,66.36,16500.0,51.8095,51.9033,51.7861,51.8486,16500.0
2010-09-14 09:30:00,66.21,66.25,65.98,66.11,12200.0,51.7314,51.7627,51.5517,51.6533,12200.0
2010-09-14 10:00:00,66.12,66.22,66.06,66.22,7800.0,51.6611,51.7392,51.6142,51.7392,7800.0
2010-09-14 10:30:00,66.24,66.44,66.22,66.39,9500.0,51.7548,51.9111,51.7392,51.872,9500.0
2010-09-14 11:00:00,66.41,66.6,66.41,66.5,2400.0,51.8877,52.0361,51.8877,51.958,2400.0
2010-09-14 11:30:00,66.5,66.63,66.5,66.61,5400.0,51.958,52.0596,51.958,52.0439,5400.0
2010-09-14 12:00:00,66.63,66.68,66.6,66.63,3300.0,52.0596,52.0986,52.0361,52.0596,3300.0
2010-09-14 12:30:00,66.62,66.62,66.48,66.49,3800.0,52.0517,52.0517,51.9424,51.9502,3800.0
2010-09-14 13:00:00,66.47,66.53,66.38,66.42,5800.0,51.9345,51.9814,51.8642,51.8955,5800.0
2010-09-14 13:30:00,66.47,66.47,66.31,66.38,6700.0,51.9345,51.9345,51.8095,51.8642,6700.0
2010-09-14 14:00:00,66.36,66.43,66.36,66.41,10300.0,51.8486,51.9033,51.8486,51.8877,10300.0
2010-09-14 14:30:00,66.4,66.53,66.38,66.52,8200.0,51.8799,51.9814,51.8642,51.9736,8200.0
2010-09-14 15:00:00,66.53,66.58,66.49,66.53,3200.0,51.9814,52.0205,51.9502,51.9814,3200.0
2010-09-14 15:30:00,66.56,66.61,66.3,66.3,30500.0,52.0049,52.0439,51.8017,51.8017,30500.0
2010-09-14 16:00:00,66.3,66.3,66.3,66.3,0.0,51.8017,51.8017,51.8017,51.8017,0.0
2010-09-15 09:30:00,66.09,66.14,65.92,66.14,5000.0,51.6376,51.6767,51.5048,51.6767,5000.0
2010-09-15 10:00:00,66.16,66.39,66.15,66.31,13200.0,51.6923,51.872,51.6845,51.8095,13200.0
2010-09-15 10:30:00,66.33,66.37,66.23,66.37,6800.0,51.8252,51.8564,51.747,51.8564,6800.0
2010-09-15 11:00:00,66.39,66.39,66.18,66.28,8700.0,51.872,51.872,51.708,51.7861,8700.0
2010-09-15 11:30:00,66.27,66.45,66.24,66.43,13700.0,51.7783,51.9189,51.7548,51.9033,13700.0
2010-09-15 12:00:00,66.44,66.47,66.37,66.42,4100.0,51.9111,51.9345,51.8564,51.8955,4100.0
2010-09-15 12:30:00,66.42,66.42,66.41,66.41,400.0,51.8955,51.8955,51.8877,51.8877,400.0
2010-09-15 13:00:00,66.42,66.52,66.42,66.47,9700.0,51.8955,51.9736,51.8955,51.9345,9700.0
2010-09-15 13:30:00,66.44,66.5,66.43,66.5,15200.0,51.9111,51.958,51.9033,51.958,15200.0
2010-09-15 14:00:00,66.5,66.5,66.38,66.4,6200.0,51.958,51.958,51.8642,51.8799,6200.0
2010-09-15 14:30:00,66.32,66.42,66.32,66.42,3900.0,51.8173,51.8955,51.8173,51.8955,3900.0
2010-09-15 15:00:00,66.42,66.59,66.41,66.59,1200.0,51.8955,52.0283,51.8877,52.0283,1200.0
2010-09-15 15:30:00,66.64,66.64,66.53,66.56,90000.0,52.0674,52.0674,51.9814,52.0049,90000.0
2010-09-16 09:30:00,66.38,66.45,66.25,66.36,10200.0,51.8642,51.9189,51.7627,51.8486,10200.0
2010-09-16 10:00:00,66.34,66.49,66.15,66.38,43600.0,51.833,51.9502,51.6845,51.8642,43600.0
2010-09-16 10:30:00,66.37,66.42,66.24,66.42,8200.0,51.8564,51.8955,51.7548,51.8955,8200.0
2010-09-16 11:00:00,66.37,66.4,66.27,66.29,7900.0,51.8564,51.8799,51.7783,51.7939,7900.0
2010-09-16 11:30:00,66.3,66.32,66.24,66.28,5600.0,51.8017,51.8173,51.7548,51.7861,5600.0
2010-09-16 12:00:00,66.26,66.26,66.19,66.23,6100.0,51.7705,51.7705,51.7158,51.747,6100.0
2010-09-16 12:30:00,66.28,66.39,66.27,66.38,3200.0,51.7861,51.872,51.7783,51.8642,3200.0
2010-09-16 13:00:00,66.35,66.35,66.22,66.26,15200.0,51.8408,51.8408,51.7392,51.7705,15200.0
2010-09-16 13:30:00,66.27,66.29,66.24,66.26,83300.0,51.7783,51.7939,51.7548,51.7705,83300.0
2010-09-16 14:00:00,66.27,66.42,66.27,66.4,5600.0,51.7783,51.8955,51.7783,51.8799,5600.0
2010-09-16 14:30:00,66.38,66.43,66.36,66.39,9200.0,51.8642,51.9033,51.8486,51.872,9200.0
2010-09-16 15:00:00,66.37,66.52,66.37,66.49,8300.0,51.8564,51.9736,51.8564,51.9502,8300.0
2010-09-16 15:30:00,66.55,66.55,66.48,66.51,8900.0,51.9971,51.9971,51.9424,51.9658,8900.0
2010-09-17 09:30:00,66.87,66.9,66.41,66.49,38900.0,52.2471,52.2705,51.8877,51.9502,38900.0
2010-09-17 10:00:00,66.43,66.53,66.34,66.5,15900.0,51.9033,51.9814,51.833,51.958,15900.0
2010-09-17 10:30:00,66.47,66.62,66.4,66.58,19000.0,51.9345,52.0517,51.8799,52.0205,19000.0
2010-09-17 11:00:00,66.59,66.73,66.59,66.65,7400.0,52.0283,52.1377,52.0283,52.0752,7400.0
2010-09-17 11:30:00,66.57,66.6,66.51,66.55,32400.0,52.0127,52.0361,51.9658,51.9971,32400.0
2010-09-17 12:00:00,66.54,66.66,66.54,66.66,9900.0,51.9892,52.083,51.9892,52.083,9900.0
2010-09-17 12:30:00,66.63,66.66,66.52,66.55,12700.0,52.0596,52.083,51.9736,51.9971,12700.0
2010-09-17 13:00:00,66.56,66.57,66.49,66.53,3400.0,52.0049,52.0127,51.9502,51.9814,3400.0
2010-09-17 13:30:00,66.58,66.62,66.55,66.61,12000.0,52.0205,52.0517,51.9971,52.0439,12000.0
2010-09-17 14:00:00,66.6,66.65,66.59,66.64,19800.0,52.0361,52.0752,52.0283,52.0674,19800.0
2010-09-17 14:30:00,66.64,66.72,66.64,66.67,13200.0,52.0674,52.1299,52.0674,52.0908,13200.0
2010-09-17 15:00:00,66.66,66.67,66.5,66.5,19200.0,52.083,52.0908,51.958,51.958,19200.0
2010-09-17 15:30:00,66.52,66.64,66.52,66.59,19100.0,51.9736,52.0674,51.9736,52.0283,19100.0
2010-09-20 09:30:00,66.78,66.86,66.64,66.84,15900.0,52.1768,52.2393,52.0674,52.2236,15900.0
2010-09-20 10:00:00,66.84,67.27,66.77,67.19,25200.0,52.2236,52.5596,52.1689,52.4971,25200.0
2010-09-20 10:30:00,67.19,67.36,67.17,67.36,8300.0,52.4971,52.6299,52.4815,52.6299,8300.0
2010-09-20 11:00:00,67.37,67.38,67.28,67.32,10900.0,52.6377,52.6456,52.5674,52.5987,10900.0
2010-09-20 11:30:00,67.33,67.39,67.29,67.29,16500.0,52.6065,52.6534,52.5752,52.5752,16500.0
2010-09-20 12:00:00,67.25,67.25,67.22,67.22,2600.0,52.544,52.544,52.5205,52.5205,2600.0
2010-09-20 12:30:00,67.18,67.35,67.18,67.31,8700.0,52.4893,52.6221,52.4893,52.5909,8700.0
2010-09-20 13:00:00,67.31,67.33,67.24,67.33,2900.0,52.5909,52.6065,52.5362,52.6065,2900.0
2010-09-20 13:30:00,67.28,67.37,67.28,67.35,15200.0,52.5674,52.6377,52.5674,52.6221,15200.0
2010-09-20 14:00:00,67.34,67.46,67.29,67.46,279500.0,52.6143,52.7081,52.5752,52.7081,279500.0
2010-09-20 14:30:00,67.45,67.59,67.45,67.56,28400.0,52.7002,52.8096,52.7002,52.7862,28400.0
2010-09-20 15:00:00,67.55,67.68,67.53,67.6,47000.0,52.7784,52.8799,52.7627,52.8174,47000.0
2010-09-20 15:30:00,67.6,67.78,67.59,67.63,129800.0,52.8174,52.9581,52.8096,52.8409,129800.0
2010-09-21 09:30:00,67.7,67.7,67.55,67.57,12400.0,52.8956,52.8956,52.7784,52.794,12400.0
2010-09-21 10:00:00,67.6,67.68,67.58,67.6,6600.0,52.8174,52.8799,52.8018,52.8174,6600.0
2010-09-21 10:30:00,67.63,67.67,67.58,67.59,5200.0,52.8409,52.8721,52.8018,52.8096,5200.0
2010-09-21 11:00:00,67.57,67.63,67.45,67.45,25600.0,52.794,52.8409,52.7002,52.7002,25600.0
2010-09-21 11:30:00,67.45,67.51,67.42,67.51,2800.0,52.7002,52.7471,52.6768,52.7471,2800.0
2010-09-21 12:00:00,67.49,67.54,67.44,67.44,3900.0,52.7315,52.7706,52.6924,52.6924,3900.0
2010-09-21 12:30:00,67.43,67.49,67.43,67.49,5100.0,52.6846,52.7315,52.6846,52.7315,5100.0
2010-09-21 13:00:00,67.49,67.49,67.39,67.39,17600.0,52.7315,52.7315,52.6534,52.6534,17600.0
2010-09-21 13:30:00,67.37,67.44,67.35,67.44,5300.0,52.6377,52.6924,52.6221,52.6924,5300.0
2010-09-21 14:00:00,67.45,67.72,67.25,67.67,18500.0,52.7002,52.9112,52.544,52.8721,18500.0
2010-09-21 14:30:00,67.64,67.99,67.62,67.76,26900.0,52.8487,53.1222,52.8331,52.9425,26900.0
2010-09-21 15:00:00,67.77,67.79,67.54,67.61,74000.0,52.9503,52.9659,52.7706,52.8253,74000.0
2010-09-21 15:30:00,67.59,67.59,67.29,67.49,76000.0,52.8096,52.8096,52.5752,52.7315,76000.0
2010-09-21 16:00:00,67.49,67.49,67.49,67.49,0.0,52.7315,52.7315,52.7315,52.7315,0.0
2010-09-22 09:30:00,67.35,67.73,67.35,67.58,23800.0,52.6221,52.919,52.6221,52.8018,23800.0
2010-09-22 10:00:00,67.56,67.56,67.32,67.32,12100.0,52.7862,52.7862,52.5987,52.5987,12100.0
2010-09-22 10:30:00,67.29,67.32,67.19,67.32,22700.0,52.5752,52.5987,52.4971,52.5987,22700.0
2010-09-22 11:00:00,67.34,67.34,66.95,67.04,18500.0,52.6143,52.6143,52.3096,52.3799,18500.0
2010-09-22 11:30:00,67.02,67.13,66.98,67.13,2700.0,52.3643,52.4502,52.333,52.4502,2700.0
2010-09-22 12:00:00,67.15,67.2,67.07,67.11,7600.0,52.4658,52.5049,52.4033,52.4346,7600.0
2010-09-22 12:30:00,67.1,67.13,67.03,67.03,8400.0,52.4268,52.4502,52.3721,52.3721,8400.0
2010-09-22 13:00:00,67.08,67.08,66.91,67.01,9200.0,52.4112,52.4112,52.2783,52.3565,9200.0
2010-09-22 13:30:00,67.03,67.13,67.03,67.13,4600.0,52.3721,52.4502,52.3721,52.4502,4600.0
2010-09-22 14:00:00,67.11,67.11,67.01,67.04,11100.0,52.4346,52.4346,52.3565,52.3799,11100.0
2010-09-22 14:30:00,67.1,67.26,67.1,67.23,12700.0,52.4268,52.5518,52.4268,52.5284,12700.0
2010-09-22 15:00:00,67.24,67.24,67.03,67.07,11100.0,52.5362,52.5362,52.3721,52.4033,11100.0
2010-09-22 15:30:00,67.06,67.19,67.04,67.13,16700.0,52.3955,52.4971,52.3799,52.4502,16700.0
2010-09-23 09:30:00,66.27,66.43,66.16,66.38,184500.0,52.0089,52.1345,51.9226,52.0952,184500.0
2010-09-23 10:00:00,66.34,66.63,66.34,66.63,71400.0,52.0638,52.2914,52.0638,52.2914,71400.0
2010-09-23 10:30:00,66.68,66.87,66.68,66.69,67800.0,52.3307,52.4798,52.3307,52.3385,67800.0
2010-09-23 11:00:00,66.71,66.86,66.69,66.86,63400.0,52.3542,52.4719,52.3385,52.4719,63400.0
2010-09-23 11:30:00,66.9,67.0,66.89,66.91,52700.0,52.5033,52.5818,52.4955,52.5112,52700.0
2010-09-23 12:00:00,66.87,66.94,66.83,66.83,59700.0,52.4798,52.5347,52.4484,52.4484,59700.0
2010-09-23 12:30:00,66.84,66.85,66.76,66.82,57000.0,52.4562,52.4641,52.3935,52.4405,57000.0
2010-09-23 13:00:00,66.86,66.89,66.77,66.78,59500.0,52.4719,52.4955,52.4013,52.4092,59500.0
2010-09-23 13:30:00,66.8,66.84,66.69,66.76,55500.0,52.4248,52.4562,52.3385,52.3935,55500.0
2010-09-23 14:00:00,66.75,66.81,66.75,66.76,9500.0,52.3856,52.4327,52.3856,52.3935,9500.0
2010-09-23 14:30:00,66.78,66.83,66.46,66.47,85900.0,52.4092,52.4484,52.158,52.1659,85900.0
2010-09-23 15:00:00,66.49,66.52,66.24,66.24,51400.0,52.1816,52.2051,51.9854,51.9854,51400.0
2010-09-23 15:30:00,66.25,66.29,66.12,66.26,28800.0,51.9932,52.0246,51.8912,52.0011,28800.0
2010-09-24 09:30:00,66.98,67.37,66.98,67.31,40400.0,52.5661,52.8722,52.5661,52.8251,40400.0
2010-09-24 10:00:00,67.3,67.51,67.22,67.49,12000.0,52.8172,52.9821,52.7545,52.9664,12000.0
2010-09-24 10:30:00,67.48,67.55,67.42,67.47,10100.0,52.9585,53.0135,52.9114,52.9507,10100.0
2010-09-24 11:00:00,67.47,67.59,67.47,67.53,6900.0,52.9507,53.0448,52.9507,52.9978,6900.0
2010-09-24 11:30:00,67.54,67.54,67.44,67.52,4400.0,53.0056,53.0056,52.9271,52.9899,4400.0
2010-09-24 12:00:00,67.52,67.54,67.47,67.51,38600.0,52.9899,53.0056,52.9507,52.9821,38600.0
2010-09-24 12:30:00,67.53,67.63,67.5,67.6,9000.0,52.9978,53.0762,52.9742,53.0527,9000.0
2010-09-24 13:00:00,67.61,67.61,67.56,67.57,12700.0,53.0605,53.0605,53.0213,53.0291,12700.0
2010-09-24 13:30:00,67.64,67.7,67.6,67.63,7800.0,53.0841,53.1312,53.0527,53.0762,7800.0
2010-09-24 14:00:00,67.6,67.62,67.52,67.6,4100.0,53.0527,53.0684,52.9899,53.0527,4100.0
2010-09-24 14:30:00,67.59,67.71,67.58,67.66,5000.0,53.0448,53.139,53.037,53.0998,5000.0
2010-09-24 15:00:00,67.64,67.67,67.59,67.6,15500.0,53.0841,53.1076,53.0448,53.0527,15500.0
2010-09-24 15:30:00,67.6,67.73,67.6,67.68,19000.0,53.0527,53.1547,53.0527,53.1155,19000.0
2010-09-27 09:30:00,67.68,67.71,67.47,67.51,12700.0,53.1155,53.139,52.9507,52.9821,12700.0
2010-09-27 10:00:00,67.52,67.68,67.48,67.68,28900.0,52.9899,53.1155,52.9585,53.1155,28900.0
2010-09-27 10:30:00,67.66,67.71,67.57,67.66,25800.0,53.0998,53.139,53.0291,53.0998,25800.0
2010-09-27 11:00:00,67.59,67.59,67.42,67.47,22100.0,53.0448,53.0448,52.9114,52.9507,22100.0
2010-09-27 11:30:00,67.52,67.53,67.42,67.47,18300.0,52.9899,52.9978,52.9114,52.9507,18300.0
2010-09-27 12:00:00,67.53,67.54,67.44,67.48,11400.0,52.9978,53.0056,52.9271,52.9585,11400.0
2010-09-27 12:30:00,67.5,67.5,67.46,67.5,3400.0,52.9742,52.9742,52.9428,52.9742,3400.0
2010-09-27 13:00:00,67.46,67.54,67.42,67.54,9500.0,52.9428,53.0056,52.9114,53.0056,9500.0
2010-09-27 13:30:00,67.57,67.72,67.53,67.7,5800.0,53.0291,53.1469,52.9978,53.1312,5800.0
2010-09-27 14:00:00,67.7,67.75,67.67,67.75,10400.0,53.1312,53.1704,53.1076,53.1704,10400.0
2010-09-27 14:30:00,67.75,67.82,67.71,67.72,17000.0,53.1704,53.2253,53.139,53.1469,17000.0
2010-09-27 15:00:00,67.71,67.72,67.67,67.68,45600.0,53.139,53.1469,53.1076,53.1155,45600.0
2010-09-27 15:30:00,67.67,67.67,67.37,67.41,114000.0,53.1076,53.1076,52.8722,52.9036,114000.0
2010-09-28 09:30:00,67.54,67.54,66.99,67.09,29100.0,53.0056,53.0056,52.574,52.6524,29100.0
2010-09-28 10:00:00,67.09,67.21,66.75,67.12,25500.0,52.6524,52.7466,52.3856,52.676,25500.0
2010-09-28 10:30:00,67.14,67.3,67.14,67.3,22100.0,52.6917,52.8172,52.6917,52.8172,22100.0
2010-09-28 11:00:00,67.3,67.54,67.24,67.51,23700.0,52.8172,53.0056,52.7702,52.9821,23700.0
2010-09-28 11:30:00,67.51,67.61,67.44,67.45,10700.0,52.9821,53.0605,52.9271,52.935,10700.0
2010-09-28 12:00:00,67.46,67.58,67.38,67.49,19500.0,52.9428,53.037,52.88,52.9664,19500.0
2010-09-28 12:30:00,67.51,67.56,67.48,67.56,6400.0,52.9821,53.0213,52.9585,53.0213,6400.0
2010-09-28 13:00:00,67.58,67.58,67.41,67.48,10700.0,53.037,53.037,52.9036,52.9585,10700.0
2010-09-28 13:30:00,67.53,67.74,67.51,67.74,11900.0,52.9978,53.1626,52.9821,53.1626,11900.0
2010-09-28 14:00:00,67.74,67.74,67.5,67.51,63300.0,53.1626,53.1626,52.9742,52.9821,63300.0
2010-09-28 14:30:00,67.49,67.54,67.33,67.41,20700.0,52.9664,53.0056,52.8408,52.9036,20700.0
2010-09-28 15:00:00,67.4,67.6,67.38,67.52,18000.0,52.8957,53.0527,52.88,52.9899,18000.0
2010-09-28 15:30:00,67.56,67.89,67.54,67.76,27300.0,53.0213,53.2803,53.0056,53.1783,27300.0
2010-09-28 16:00:00,67.76,67.76,67.76,67.76,0.0,53.1783,53.1783,53.1783,53.1783,0.0
2010-09-29 09:30:00,67.53,67.74,67.45,67.53,24400.0,52.9978,53.1626,52.935,52.9978,24400.0
2010-09-29 10:00:00,67.52,67.72,67.38,67.42,18100.0,52.9899,53.1469,52.88,52.9114,18100.0
2010-09-29 10:30:00,67.5,67.59,67.41,67.45,12300.0,52.9742,53.0448,52.9036,52.935,12300.0
2010-09-29 11:00:00,67.49,67.62,67.49,67.62,10700.0,52.9664,53.0684,52.9664,53.0684,10700.0
2010-09-29 11:30:00,67.62,67.8,67.61,67.76,9200.0,53.0684,53.2097,53.0605,53.1783,9200.0
2010-09-29 12:00:00,67.78,67.86,67.71,67.82,11100.0,53.194,53.2567,53.139,53.2253,11100.0
2010-09-29 12:30:00,67.78,67.8,67.73,67.8,4000.0,53.194,53.2097,53.1547,53.2097,4000.0
2010-09-29 13:00:00,67.8,67.8,67.7,67.7,7200.0,53.2097,53.2097,53.1312,53.1312,7200.0
2010-09-29 13:30:00,67.69,67.82,67.63,67.8,16900.0,53.1233,53.2253,53.0762,53.2097,16900.0
2010-09-29 14:00:00,67.81,67.87,67.77,67.77,10900.0,53.2175,53.2646,53.1861,53.1861,10900.0
2010-09-29 14:30:00,67.77,67.9,67.77,67.86,11600.0,53.1861,53.2881,53.1861,53.2567,11600.0
2010-09-29 15:00:00,67.85,67.85,67.5,67.59,13500.0,53.2489,53.2489,52.9742,53.0448,13500.0
2010-09-29 15:30:00,67.58,67.66,67.45,67.65,16900.0,53.037,53.0998,52.935,53.0919,16900.0
2010-09-30 09:30:00,68.06,68.39,68.03,68.2,33700.0,53.4137,53.6727,53.3902,53.5236,33700.0
2010-09-30 10:00:00,68.13,68.18,67.9,67.97,37900.0,53.4686,53.5079,53.2881,53.3431,37900.0
2010-09-30 10:30:00,68.04,68.07,67.79,67.79,18200.0,53.398,53.4215,53.2018,53.2018,18200.0
2010-09-30 11:00:00,67.75,67.78,67.28,67.38,22500.0,53.1704,53.194,52.8016,52.88,22500.0
2010-09-30 11:30:00,67.35,67.49,67.26,67.38,23600.0,52.8565,52.9664,52.7859,52.88,23600.0
2010-09-30 12:00:00,67.38,67.38,67.16,67.28,14100.0,52.88,52.88,52.7074,52.8016,14100.0
2010-09-30 12:30:00,67.29,67.59,67.29,67.57,18500.0,52.8094,53.0448,52.8094,53.0291,18500.0
2010-09-30 13:00:00,67.54,67.64,67.53,67.64,8900.0,53.0056,53.0841,52.9978,53.0841,8900.0
2010-09-30 13:30:00,67.63,67.66,67.52,67.58,21000.0,53.0762,53.0998,52.9899,53.037,21000.0
2010-09-30 14:00:00,67.58,67.61,67.43,67.53,7900.0,53.037,53.0605,52.9193,52.9978,7900.0
2010-09-30 14:30:00,67.56,67.77,67.56,67.74,10500.0,53.0213,53.1861,53.0213,53.1626,10500.0
2010-09-30 15:00:00,67.66,67.71,67.51,67.71,27400.0,53.0998,53.139,52.9821,53.139,27400.0
2010-09-30 15:30:00,67.72,67.72,67.46,67.46,45700.0,53.1469,53.1469,52.9428,52.9428,45700.0
2010-10-01 09:30:00,67.94,68.03,67.82,67.92,189800.0,53.3195,53.3902,53.2253,53.3038,189800.0
2010-10-01 10:00:00,67.88,68.0,67.48,67.53,205500.0,53.2724,53.3666,52.9585,52.9978,205500.0
2010-10-01 10:30:00,67.48,67.73,67.38,67.53,271500.0,52.9585,53.1547,52.88,52.9978,271500.0
2010-10-01 11:00:00,67.51,67.58,67.44,67.47,36800.0,52.9821,53.037,52.9271,52.9507,36800.0
2010-10-01 11:30:00,67.47,67.7,67.42,67.68,15600.0,52.9507,53.1312,52.9114,53.1155,15600.0
2010-10-01 12:00:00,67.67,67.67,67.56,67.59,19400.0,53.1076,53.1076,53.0213,53.0448,19400.0
2010-10-01 12:30:00,67.59,67.62,67.51,67.61,35000.0,53.0448,53.0684,52.9821,53.0605,35000.0
2010-10-01 13:00:00,67.61,67.77,67.61,67.7,16300.0,53.0605,53.1861,53.0605,53.1312,16300.0
2010-10-01 13:30:00,67.7,67.7,67.56,67.66,9900.0,53.1312,53.1312,53.0213,53.0998,9900.0
2010-10-01 14:00:00,67.67,67.8,67.67,67.76,23600.0,53.1076,53.2097,53.1076,53.1783,23600.0
2010-10-01 14:30:00,67.76,67.83,67.75,67.8,17500.0,53.1783,53.2332,53.1704,53.2097,17500.0
2010-10-01 15:00:00,67.8,67.9,67.73,67.75,74400.0,53.2097,53.2881,53.1547,53.1704,74400.0
2010-10-01 15:30:00,67.74,67.81,67.68,67.77,36600.0,53.1626,53.2175,53.1155,53.1861,36600.0
2010-10-04 09:30:00,67.59,67.9,67.59,67.67,20500.0,53.0448,53.2881,53.0448,53.1076,20500.0
2010-10-04 10:00:00,67.77,67.78,67.51,67.68,56900.0,53.1861,53.194,52.9821,53.1155,56900.0
2010-10-04 10:30:00,67.67,67.73,67.45,67.51,15000.0,53.1076,53.1547,52.935,52.9821,15000.0
2010-10-04 11:00:00,67.48,67.48,67.13,67.18,15400.0,52.9585,52.9585,52.6838,52.7231,15400.0
2010-10-04 11:30:00,67.17,67.26,67.02,67.02,17700.0,52.7152,52.7859,52.5975,52.5975,17700.0
2010-10-04 12:00:00,67.0,67.02,66.9,67.01,21900.0,52.5818,52.5975,52.5033,52.5897,21900.0
2010-10-04 12:30:00,67.02,67.07,66.97,67.05,10200.0,52.5975,52.6367,52.5583,52.621,10200.0
2010-10-04 13:00:00,67.1,67.14,67.04,67.1,11500.0,52.6603,52.6917,52.6132,52.6603,11500.0
2010-10-04 13:30:00,67.12,67.12,67.02,67.12,5600.0,52.676,52.676,52.5975,52.676,5600.0
2010-10-04 14:00:00,67.13,67.14,66.94,67.01,18700.0,52.6838,52.6917,52.5347,52.5897,18700.0
2010-10-04 14:30:00,67.01,67.14,66.99,67.06,8400.0,52.5897,52.6917,52.574,52.6289,8400.0
2010-10-04 15:00:00,67.16,67.23,67.07,67.18,7200.0,52.7074,52.7623,52.6367,52.7231,7200.0
2010-10-04 15:30:00,67.19,67.21,67.1,67.21,32000.0,52.7309,52.7466,52.6603,52.7466,32000.0
2010-10-05 09:30:00,67.81,68.15,67.73,68.1,29200.0,53.2175,53.4843,53.1547,53.4451,29200.0
2010-10-05 10:00:00,68.01,68.09,67.81,68.09,27800.0,53.3745,53.4372,53.2175,53.4372,27800.0
2010-10-05 10:30:00,68.09,68.29,68.09,68.23,15100.0,53.4372,53.5942,53.4372,53.5471,15100.0
2010-10-05 11:00:00,68.23,68.28,68.2,68.26,9300.0,53.5471,53.5864,53.5236,53.5707,9300.0
2010-10-05 11:30:00,68.23,68.46,68.23,68.4,12400.0,53.5471,53.7276,53.5471,53.6805,12400.0
2010-10-05 12:00:00,68.42,68.42,68.37,68.41,6600.0,53.6962,53.6962,53.657,53.6884,6600.0
2010-10-05 12:30:00,68.42,68.52,68.4,68.51,4200.0,53.6962,53.7747,53.6805,53.7669,4200.0
2010-10-05 13:00:00,68.48,68.62,68.48,68.56,6500.0,53.7433,53.8532,53.7433,53.8061,6500.0
2010-10-05 13:30:00,68.53,68.59,68.5,68.56,12200.0,53.7826,53.8296,53.759,53.8061,12200.0
2010-10-05 14:00:00,68.56,68.59,68.54,68.55,12100.0,53.8061,53.8296,53.7904,53.7983,12100.0
2010-10-05 14:30:00,68.57,68.64,68.54,68.62,11000.0,53.8139,53.8689,53.7904,53.8532,11000.0
2010-10-05 15:00:00,68.63,68.75,68.59,68.74,5400.0,53.861,53.9552,53.8296,53.9474,5400.0
2010-10-05 15:30:00,68.71,68.71,68.6,68.61,50100.0,53.9238,53.9238,53.8375,53.8453,50100.0
2010-10-05 16:00:00,68.62,68.64,68.61,68.64,32400.0,53.8532,53.8689,53.8453,53.8689,32400.0
2010-10-06 09:30:00,68.52,68.73,68.52,68.58,46400.0,53.7747,53.9395,53.7747,53.8218,46400.0
2010-10-06 10:00:00,68.65,68.71,68.52,68.58,16400.0,53.8767,53.9238,53.7747,53.8218,16400.0
2010-10-06 10:30:00,68.59,68.61,68.46,68.53,24800.0,53.8296,53.8453,53.7276,53.7826,24800.0
2010-10-06 11:00:00,68.54,68.58,68.47,68.57,5700.0,53.7904,53.8218,53.7355,53.8139,5700.0
2010-10-06 11:30:00,68.65,68.69,68.6,68.67,4200.0,53.8767,53.9081,53.8375,53.8924,4200.0
2010-10-06 12:00:00,68.62,68.66,68.47,68.47,29900.0,53.8532,53.8846,53.7355,53.7355,29900.0
2010-10-06 12:30:00,68.45,68.54,68.41,68.42,10700.0,53.7198,53.7904,53.6884,53.6962,10700.0
2010-10-06 13:00:00,68.42,68.42,68.26,68.33,9100.0,53.6962,53.6962,53.5707,53.6256,9100.0
2010-10-06 13:30:00,68.34,68.4,68.29,68.4,8400.0,53.6334,53.6805,53.5942,53.6805,8400.0
2010-10-06 14:00:00,68.41,68.41,68.3,68.38,11600.0,53.6884,53.6884,53.6021,53.6648,11600.0
2010-10-06 14:30:00,68.37,68.45,68.36,68.44,13600.0,53.657,53.7198,53.6491,53.7119,13600.0
2010-10-06 15:00:00,68.44,68.44,68.33,68.39,8200.0,53.7119,53.7119,53.6256,53.6727,8200.0
2010-10-06 15:30:00,68.38,68.53,68.33,68.53,14000.0,53.6648,53.7826,53.6256,53.7826,14000.0
2010-10-07 09:30:00,68.8,68.8,68.43,68.51,8800.0,53.9945,53.9945,53.7041,53.7669,8800.0
2010-10-07 10:00:00,68.33,68.47,68.3,68.47,1900.0,53.6256,53.7355,53.6021,53.7355,1900.0
2010-10-07 10:30:00,68.61,68.64,68.5,68.51,5200.0,53.8453,53.8689,53.759,53.7669,5200.0
2010-10-07 11:00:00,68.49,68.49,68.39,68.42,18200.0,53.7512,53.7512,53.6727,53.6962,18200.0
2010-10-07 11:30:00,68.43,68.51,68.35,68.4,19000.0,53.7041,53.7669,53.6413,53.6805,19000.0
2010-10-07 12:00:00,68.43,68.43,68.2,68.2,18900.0,53.7041,53.7041,53.5236,53.5236,18900.0
2010-10-07 12:30:00,68.19,68.19,68.03,68.12,14700.0,53.5157,53.5157,53.3902,53.4608,14700.0
2010-10-07 13:00:00,68.16,68.28,68.12,68.23,80300.0,53.4922,53.5864,53.4608,53.5471,80300.0
2010-10-07 13:30:00,68.22,68.41,68.17,68.4,74000.0,53.5393,53.6884,53.5,53.6805,74000.0
2010-10-07 14:00:00,68.4,68.49,68.33,68.41,31800.0,53.6805,53.7512,53.6256,53.6884,31800.0
2010-10-07 14:30:00,68.42,68.46,68.36,68.46,34600.0,53.6962,53.7276,53.6491,53.7276,34600.0
2010-10-07 15:00:00,68.45,68.49,68.4,68.41,15600.0,53.7198,53.7512,53.6805,53.6884,15600.0
2010-10-07 15:30:00,68.41,68.54,68.36,68.46,60400.0,53.6884,53.7904,53.6491,53.7276,60400.0
2010-10-08 09:30:00,68.49,68.65,68.35,68.59,39200.0,53.7512,53.8767,53.6413,53.8296,39200.0
2010-10-08 10:00:00,68.55,68.6,68.29,68.33,9300.0,53.7983,53.8375,53.5942,53.6256,9300.0
2010-10-08 10:30:00,68.31,68.57,68.31,68.56,11300.0,53.6099,53.8139,53.6099,53.8061,11300.0
2010-10-08 11:00:00,68.59,68.77,68.56,68.76,8300.0,53.8296,53.9709,53.8061,53.9631,8300.0
2010-10-08 11:30:00,68.79,68.88,68.79,68.82,8600.0,53.9866,54.0572,53.9866,54.0102,8600.0
2010-10-08 12:00:00,68.84,68.84,68.74,68.78,4600.0,54.0258,54.0258,53.9474,53.9788,4600.0
2010-10-08 12:30:00,68.79,68.94,68.79,68.91,10500.0,53.9866,54.1043,53.9866,54.0808,10500.0
2010-10-08 13:00:00,68.92,68.93,68.84,68.89,13500.0,54.0886,54.0965,54.0258,54.0651,13500.0
2010-10-08 13:30:00,68.89,68.89,68.75,68.79,36800.0,54.0651,54.0651,53.9552,53.9866,36800.0
2010-10-08 14:00:00,68.78,68.89,68.7,68.88,11900.0,53.9788,54.0651,53.916,54.0572,11900.0
2010-10-08 14:30:00,68.88,68.96,68.84,68.87,14400.0,54.0572,54.12,54.0258,54.0494,14400.0
2010-10-08 15:00:00,68.85,69.02,68.85,68.92,17300.0,54.0337,54.1671,54.0337,54.0886,17300.0
2010-10-08 15:30:00,68.95,69.09,68.88,68.88,55800.0,54.1122,54.222,54.0572,54.0572,55800.0
2010-10-11 09:30:00,69.0,69.03,68.91,68.96,4500.0,54.1514,54.175,54.0808,54.12,4500.0
2010-10-11 10:00:00,69.0,69.12,68.96,69.12,5700.0,54.1514,54.2456,54.12,54.2456,5700.0
2010-10-11 10:30:00,69.13,69.15,68.9,68.92,15000.0,54.2534,54.2691,54.0729,54.0886,15000.0
2010-10-11 11:00:00,68.92,69.0,68.89,69.0,36700.0,54.0886,54.1514,54.0651,54.1514,36700.0
2010-10-11 11:30:00,69.01,69.09,68.99,69.02,9600.0,54.1593,54.222,54.1436,54.1671,9600.0
2010-10-11 12:00:00,69.04,69.07,69.01,69.07,6600.0,54.1828,54.2064,54.1593,54.2064,6600.0
2010-10-11 12:30:00,69.05,69.12,69.03,69.05,6800.0,54.1907,54.2456,54.175,54.1907,6800.0
2010-10-11 13:00:00,69.06,69.11,69.05,69.08,2800.0,54.1985,54.2377,54.1907,54.2142,2800.0
2010-10-11 13:30:00,69.07,69.13,69.07,69.13,31600.0,54.2064,54.2534,54.2064,54.2534,31600.0
2010-10-11 14:00:00,69.1,69.1,69.04,69.07,49400.0,54.2299,54.2299,54.1828,54.2064,49400.0
2010-10-11 14:30:00,69.11,69.12,69.06,69.08,6200.0,54.2377,54.2456,54.1985,54.2142,6200.0
2010-10-11 15:00:00,69.05,69.09,68.94,68.95,13400.0,54.1907,54.222,54.1043,54.1122,13400.0
2010-10-11 15:30:00,68.91,68.96,68.75,68.94,13700.0,54.0808,54.12,53.9552,54.1043,13700.0
2010-10-12 09:30:00,68.69,68.7,68.37,68.46,20000.0,53.9081,53.916,53.657,53.7276,20000.0
2010-10-12 10:00:00,68.5,68.72,68.45,68.64,6600.0,53.759,53.9317,53.7198,53.8689,6600.0
2010-10-12 10:30:00,68.66,68.89,68.65,68.84,12000.0,53.8846,54.0651,53.8767,54.0258,12000.0
2010-10-12 11:00:00,68.84,68.89,68.8,68.88,18100.0,54.0258,54.0651,53.9945,54.0572,18100.0
2010-10-12 11:30:00,68.88,68.93,68.81,68.87,31200.0,54.0572,54.0965,54.0023,54.0494,31200.0
2010-10-12 12:00:00,68.86,68.94,68.83,68.86,29900.0,54.0415,54.1043,54.018,54.0415,29900.0
2010-10-12 12:30:00,68.83,68.85,68.8,68.8,47000.0,54.018,54.0337,53.9945,53.9945,47000.0
2010-10-12 13:00:00,68.79,68.87,68.79,68.84,6700.0,53.9866,54.0494,53.9866,54.0258,6700.0
2010-10-12 13:30:00,68.84,68.87,68.83,68.86,7200.0,54.0258,54.0494,54.018,54.0415,7200.0
2010-10-12 14:00:00,68.85,69.2,68.78,69.06,30100.0,54.0337,54.3084,53.9788,54.1985,30100.0
2010-10-12 14:30:00,69.07,69.1,68.89,69.09,10700.0,54.2064,54.2299,54.0651,54.222,10700.0
2010-10-12 15:00:00,69.08,69.34,68.98,69.34,44200.0,54.2142,54.4182,54.1357,54.4182,44200.0
2010-10-12 15:30:00,69.35,69.36,69.21,69.21,13200.0,54.4261,54.4339,54.3162,54.3162,13200.0
2010-10-12 16:00:00,69.21,69.21,69.21,69.21,0.0,54.3162,54.3162,54.3162,54.3162,0.0
2010-10-13 09:30:00,69.68,69.68,69.41,69.66,48800.0,54.6851,54.6851,54.4732,54.6694,48800.0
2010-10-13 10:00:00,69.65,69.74,69.57,69.69,44300.0,54.6615,54.7322,54.5988,54.6929,44300.0
2010-10-13 10:30:00,69.68,69.79,69.63,69.79,22000.0,54.6851,54.7714,54.6458,54.7714,22000.0
2010-10-13 11:00:00,69.81,69.93,69.78,69.81,8800.0,54.7871,54.8813,54.7636,54.7871,8800.0
2010-10-13 11:30:00,69.83,69.88,69.8,69.85,6400.0,54.8028,54.842,54.7793,54.8185,6400.0
2010-10-13 12:00:00,69.86,69.97,69.85,69.96,8800.0,54.8263,54.9127,54.8185,54.9048,8800.0
2010-10-13 12:30:00,69.97,70.03,69.96,69.96,10100.0,54.9127,54.9598,54.9048,54.9048,10100.0
2010-10-13 13:00:00,69.97,70.01,69.93,69.95,5300.0,54.9127,54.9441,54.8813,54.897,5300.0
2010-10-13 13:30:00,69.97,70.05,69.96,70.01,9200.0,54.9127,54.9755,54.9048,54.9441,9200.0
2010-10-13 14:00:00,70.01,70.12,70.01,70.03,13300.0,54.9441,55.0304,54.9441,54.9598,13300.0
2010-10-13 14:30:00,70.04,70.09,69.94,69.95,50300.0,54.9676,55.0068,54.8891,54.897,50300.0
2010-10-13 15:00:00,69.97,70.03,69.82,69.82,35600.0,54.9127,54.9598,54.795,54.795,35600.0
2010-10-13 15:30:00,69.83,69.92,69.72,69.75,20800.0,54.8028,54.8734,54.7165,54.74,20800.0
2010-10-14 09:30:00,69.65,69.74,69.48,69.55,13500.0,54.6615,54.7322,54.5281,54.5831,13500.0
2010-10-14 10:00:00,69.56,69.77,69.56,69.72,8600.0,54.5909,54.7557,54.5909,54.7165,8600.0
2010-10-14 10:30:00,69.67,69.84,69.67,69.78,9600.0,54.6772,54.8106,54.6772,54.7636,9600.0
2010-10-14 11:00:00,69.78,69.78,69.59,69.62,12900.0,54.7636,54.7636,54.6144,54.638,12900.0
2010-10-14 11:30:00,69.62,69.62,69.39,69.48,31400.0,54.638,54.638,54.4575,54.5281,31400.0
2010-10-14 12:00:00,69.49,69.53,69.34,69.36,5400.0,54.536,54.5674,54.4182,54.4339,5400.0
2010-10-14 12:30:00,69.32,69.46,69.32,69.45,3700.0,54.4026,54.5124,54.4026,54.5046,3700.0
2010-10-14 13:00:00,69.44,69.44,69.22,69.28,12000.0,54.4967,54.4967,54.3241,54.3712,12000.0
2010-10-14 13:30:00,69.29,69.45,69.29,69.45,4900.0,54.379,54.5046,54.379,54.5046,4900.0
2010-10-14 14:00:00,69.42,69.42,69.27,69.28,7300.0,54.481,54.481,54.3633,54.3712,7300.0
2010-10-14 14:30:00,69.27,69.28,69.13,69.13,5700.0,54.3633,54.3712,54.2534,54.2534,5700.0
2010-10-14 15:00:00,69.12,69.35,69.1,69.29,10000.0,54.2456,54.4261,54.2299,54.379,10000.0
2010-10-14 15:30:00,69.29,69.51,69.29,69.51,33200.0,54.379,54.5517,54.379,54.5517,33200.0
2010-10-15 09:30:00,70.04,70.05,69.55,69.59,42800.0,54.9676,54.9755,54.5831,54.6144,42800.0
2010-10-15 10:00:00,69.57,69.62,69.13,69.21,15800.0,54.5988,54.638,54.2534,54.3162,15800.0
2010-10-15 10:30:00,69.21,69.45,69.21,69.41,4600.0,54.3162,54.5046,54.3162,54.4732,4600.0
2010-10-15 11:00:00,69.45,69.6,69.39,69.54,6600.0,54.5046,54.6223,54.4575,54.5752,6600.0
2010-10-15 11:30:00,69.63,69.73,69.39,69.39,6200.0,54.6458,54.7243,54.4575,54.4575,6200.0
2010-10-15 12:00:00,69.43,69.51,69.3,69.51,6900.0,54.4889,54.5517,54.3869,54.5517,6900.0
2010-10-15 12:30:00,69.57,69.62,69.48,69.5,3900.0,54.5988,54.638,54.5281,54.5438,3900.0
2010-10-15 13:00:00,69.54,69.58,69.51,69.58,4300.0,54.5752,54.6066,54.5517,54.6066,4300.0
2010-10-15 13:30:00,69.58,69.6,69.4,69.42,8600.0,54.6066,54.6223,54.4653,54.481,8600.0
2010-10-15 14:00:00,69.43,69.54,69.37,69.53,8100.0,54.4889,54.5752,54.4418,54.5674,8100.0
2010-10-15 14:30:00,69.56,69.65,69.48,69.54,12600.0,54.5909,54.6615,54.5281,54.5752,12600.0
2010-10-15 15:00:00,69.52,69.53,69.43,69.48,12400.0,54.5595,54.5674,54.4889,54.5281,12400.0
2010-10-15 15:30:00,69.47,69.68,69.47,69.61,27900.0,54.5203,54.6851,54.5203,54.6301,27900.0
2010-10-18 09:30:00,69.61,69.84,69.51,69.81,22400.0,54.6301,54.8106,54.5517,54.7871,22400.0
2010-10-18 10:00:00,69.81,69.95,69.75,69.79,7500.0,54.7871,54.897,54.74,54.7714,7500.0
2010-10-18 10:30:00,69.79,69.91,69.77,69.9,16500.0,54.7714,54.8656,54.7557,54.8577,16500.0
2010-10-18 11:00:00,69.91,69.91,69.71,69.77,36200.0,54.8656,54.8656,54.7086,54.7557,36200.0
2010-10-18 11:30:00,69.79,69.79,69.67,69.75,18800.0,54.7714,54.7714,54.6772,54.74,18800.0
2010-10-18 12:00:00,69.79,69.84,69.77,69.78,15300.0,54.7714,54.8106,54.7557,54.7636,15300.0
2010-10-18 12:30:00,69.75,69.83,69.74,69.77,10200.0,54.74,54.8028,54.7322,54.7557,10200.0
2010-10-18 13:00:00,69.79,69.85,69.77,69.81,14500.0,54.7714,54.8185,54.7557,54.7871,14500.0
2010-10-18 13:30:00,69.79,69.84,69.77,69.81,10100.0,54.7714,54.8106,54.7557,54.7871,10100.0
2010-10-18 14:00:00,69.82,69.93,69.79,69.93,20000.0,54.795,54.8813,54.7714,54.8813,20000.0
2010-10-18 14:30:00,69.93,69.95,69.91,69.95,6000.0,54.8813,54.897,54.8656,54.897,6000.0
2010-10-18 15:00:00,69.96,70.14,69.96,70.03,37200.0,54.9048,55.0461,54.9048,54.9598,37200.0
2010-10-18 15:30:00,70.07,70.13,70.03,70.09,18800.0,54.9912,55.0382,54.9598,55.0068,18800.0
2010-10-19 09:30:00,69.28,69.37,69.03,69.17,16000.0,54.3712,54.4418,54.175,54.2848,16000.0
2010-10-19 10:00:00,69.11,69.54,69.11,69.49,16000.0,54.2377,54.5752,54.2377,54.536,16000.0
2010-10-19 10:30:00,69.55,69.6,69.4,69.51,12800.0,54.5831,54.6223,54.4653,54.5517,12800.0
2010-10-19 11:00:00,69.46,69.51,69.37,69.42,13500.0,54.5124,54.5517,54.4418,54.481,13500.0
2010-10-19 11:30:00,69.46,69.66,69.46,69.64,3800.0,54.5124,54.6694,54.5124,54.6537,3800.0
2010-10-19 12:00:00,69.68,69.68,69.53,69.56,8600.0,54.6851,54.6851,54.5674,54.5909,8600.0
2010-10-19 12:30:00,69.54,69.54,69.45,69.48,17200.0,54.5752,54.5752,54.5046,54.5281,17200.0
2010-10-19 13:00:00,69.54,69.54,69.34,69.35,6400.0,54.5752,54.5752,54.4182,54.4261,6400.0
2010-10-19 13:30:00,69.36,69.39,69.05,69.07,8600.0,54.4339,54.4575,54.1907,54.2064,8600.0
2010-10-19 14:00:00,69.05,69.05,68.69,68.77,24100.0,54.1907,54.1907,53.9081,53.9709,24100.0
2010-10-19 14:30:00,68.73,68.97,68.73,68.89,26000.0,53.9395,54.1279,53.9395,54.0651,26000.0
2010-10-19 15:00:00,68.91,68.92,68.6,68.61,30400.0,54.0808,54.0886,53.8375,53.8453,30400.0
2010-10-19 15:30:00,68.62,68.95,68.57,68.94,39400.0,53.8532,54.1122,53.8139,54.1043,39400.0
2010-10-19 16:00:00,69.0,69.0,69.0,69.0,500.0,54.1514,54.1514,54.1514,54.1514,500.0
2010-10-20 09:30:00,69.03,69.45,69.03,69.29,17800.0,54.175,54.5046,54.175,54.379,17800.0
2010-10-20 10:00:00,69.27,69.35,69.15,69.3,9700.0,54.3633,54.4261,54.2691,54.3869,9700.0
2010-10-20 10:30:00,69.34,69.66,69.34,69.59,9200.0,54.4182,54.6694,54.4182,54.6144,9200.0
2010-10-20 11:00:00,69.57,69.76,69.53,69.74,18100.0,54.5988,54.7479,54.5674,54.7322,18100.0
2010-10-20 11:30:00,69.78,69.79,69.72,69.72,6200.0,54.7636,54.7714,54.7165,54.7165,6200.0
2010-10-20 12:00:00,69.72,69.96,69.72,69.89,11500.0,54.7165,54.9048,54.7165,54.8499,11500.0
2010-10-20 12:30:00,69.9,69.92,69.84,69.87,11400.0,54.8577,54.8734,54.8106,54.8342,11400.0
2010-10-20 13:00:00,69.89,69.98,69.83,69.93,17700.0,54.8499,54.9205,54.8028,54.8813,17700.0
2010-10-20 13:30:00,69.92,69.93,69.81,69.84,4700.0,54.8734,54.8813,54.7871,54.8106,4700.0
2010-10-20 14:00:00,69.84,69.91,69.72,69.86,24500.0,54.8106,54.8656,54.7165,54.8263,24500.0
2010-10-20 14:30:00,69.89,69.98,69.8,69.84,16200.0,54.8499,54.9205,54.7793,54.8106,16200.0
2010-10-20 15:00:00,69.85,69.93,69.77,69.93,17600.0,54.8185,54.8813,54.7557,54.8813,17600.0
2010-10-20 15:30:00,69.92,69.92,69.62,69.67,57000.0,54.8734,54.8734,54.638,54.6772,57000.0
2010-10-21 09:30:00,69.99,70.11,69.87,70.05,67300.0,54.9284,55.0225,54.8342,54.9755,67300.0
2010-10-21 10:00:00,70.08,70.32,69.97,70.24,21700.0,54.999,55.1874,54.9127,55.1246,21700.0
2010-10-21 10:30:00,70.27,70.37,70.26,70.35,12800.0,55.1481,55.2266,55.1403,55.2109,12800.0
2010-10-21 11:00:00,70.34,70.36,69.99,70.04,20500.0,55.2031,55.2187,54.9284,54.9676,20500.0
2010-10-21 11:30:00,70.07,70.07,69.75,69.91,10400.0,54.9912,54.9912,54.74,54.8656,10400.0
2010-10-21 12:00:00,69.96,69.96,69.84,69.87,10000.0,54.9048,54.9048,54.8106,54.8342,10000.0
2010-10-21 12:30:00,69.94,69.94,69.65,69.73,10700.0,54.8891,54.8891,54.6615,54.7243,10700.0
2010-10-21 13:00:00,69.72,69.85,69.72,69.77,8400.0,54.7165,54.8185,54.7165,54.7557,8400.0
2010-10-21 13:30:00,69.8,69.8,69.24,69.25,22600.0,54.7793,54.7793,54.3398,54.3476,22600.0
2010-10-21 14:00:00,69.25,69.41,69.21,69.4,7100.0,54.3476,54.4732,54.3162,54.4653,7100.0
2010-10-21 14:30:00,69.43,69.57,69.39,69.55,9100.0,54.4889,54.5988,54.4575,54.5831,9100.0
2010-10-21 15:00:00,69.58,69.8,69.49,69.75,11700.0,54.6066,54.7793,54.536,54.74,11700.0
2010-10-21 15:30:00,69.8,69.8,69.62,69.75,33100.0,54.7793,54.7793,54.638,54.74,33100.0
2010-10-22 09:30:00,69.84,70.03,69.77,69.82,27800.0,54.8106,54.9598,54.7557,54.795,27800.0
2010-10-22 10:00:00,69.77,69.87,69.75,69.84,4800.0,54.7557,54.8342,54.74,54.8106,4800.0
2010-10-22 10:30:00,69.9,69.96,69.84,69.92,4300.0,54.8577,54.9048,54.8106,54.8734,4300.0
2010-10-22 11:00:00,69.88,69.94,69.82,69.83,7400.0,54.842,54.8891,54.795,54.8028,7400.0
2010-10-22 11:30:00,69.88,69.92,69.78,69.83,4100.0,54.842,54.8734,54.7636,54.8028,4100.0
2010-10-22 12:00:00,69.8,69.86,69.8,69.86,3300.0,54.7793,54.8263,54.7793,54.8263,3300.0
2010-10-22 12:30:00,69.94,69.94,69.88,69.9,2000.0,54.8891,54.8891,54.842,54.8577,2000.0
2010-10-22 13:00:00,69.88,69.94,69.85,69.9,4900.0,54.842,54.8891,54.8185,54.8577,4900.0
2010-10-22 13:30:00,69.87,69.9,69.81,69.81,7700.0,54.8342,54.8577,54.7871,54.7871,7700.0
2010-10-22 14:00:00,69.82,69.94,69.81,69.93,23400.0,54.795,54.8891,54.7871,54.8813,23400.0
2010-10-22 14:30:00,69.92,69.93,69.85,69.85,9400.0,54.8734,54.8813,54.8185,54.8185,9400.0
2010-10-22 15:00:00,69.89,69.95,69.86,69.91,16900.0,54.8499,54.897,54.8263,54.8656,16900.0
2010-10-22 15:30:00,69.92,69.98,69.86,69.97,37500.0,54.8734,54.9205,54.8263,54.9127,37500.0
2010-10-25 09:30:00,70.45,70.73,70.35,70.7,41800.0,55.2894,55.5091,55.2109,55.4856,41800.0
2010-10-25 10:00:00,70.75,70.83,70.64,70.65,12900.0,55.5248,55.5876,55.4385,55.4463,12900.0
2010-10-25 10:30:00,70.64,70.66,70.36,70.4,53600.0,55.4385,55.4542,55.2187,55.2501,53600.0
2010-10-25 11:00:00,70.39,70.48,70.29,70.48,28900.0,55.2423,55.3129,55.1638,55.3129,28900.0
2010-10-25 11:30:00,70.47,70.51,70.38,70.4,14200.0,55.3051,55.3365,55.2344,55.2501,14200.0
2010-10-25 12:00:00,70.39,70.41,70.23,70.26,9700.0,55.2423,55.258,55.1167,55.1403,9700.0
2010-10-25 12:30:00,70.25,70.32,70.25,70.29,1700.0,55.1324,55.1874,55.1324,55.1638,1700.0
2010-10-25 13:00:00,70.31,70.43,70.31,70.42,13500.0,55.1795,55.2737,55.1795,55.2658,13500.0
2010-10-25 13:30:00,70.43,70.44,70.35,70.37,7500.0,55.2737,55.2815,55.2109,55.2266,7500.0
2010-10-25 14:00:00,70.38,70.43,70.37,70.41,11400.0,55.2344,55.2737,55.2266,55.258,11400.0
2010-10-25 14:30:00,70.38,70.46,70.27,70.36,10800.0,55.2344,55.2972,55.1481,55.2187,10800.0
2010-10-25 15:00:00,70.36,70.54,70.36,70.52,11000.0,55.2187,55.36,55.2187,55.3443,11000.0
2010-10-25 15:30:00,70.52,70.53,70.16,70.19,32200.0,55.3443,55.3522,55.0618,55.0853,32200.0
2010-10-26 09:30:00,69.88,69.88,69.7,69.87,9200.0,54.842,54.842,54.7008,54.8342,9200.0
2010-10-26 10:00:00,69.91,70.2,69.88,70.13,12100.0,54.8656,55.0932,54.842,55.0382,12100.0
2010-10-26 10:30:00,70.16,70.17,70.01,70.16,16000.0,55.0618,55.0696,54.9441,55.0618,16000.0
2010-10-26 11:00:00,70.2,70.26,70.01,70.25,17100.0,55.0932,55.1403,54.9441,55.1324,17100.0
2010-10-26 11:30:00,70.23,70.24,70.14,70.24,3900.0,55.1167,55.1246,55.0461,55.1246,3900.0
2010-10-26 12:00:00,70.3,70.31,70.2,70.28,8200.0,55.1717,55.1795,55.0932,55.156,8200.0
2010-10-26 12:30:00,70.23,70.25,70.18,70.2,12600.0,55.1167,55.1324,55.0775,55.0932,12600.0
2010-10-26 13:00:00,70.22,70.31,70.17,70.17,11500.0,55.1089,55.1795,55.0696,55.0696,11500.0
2010-10-26 13:30:00,70.17,70.24,70.07,70.1,7300.0,55.0696,55.1246,54.9912,55.0147,7300.0
2010-10-26 14:00:00,70.08,70.14,69.99,70.11,23500.0,54.999,55.0461,54.9284,55.0225,23500.0
2010-10-26 14:30:00,70.1,70.2,70.05,70.15,11100.0,55.0147,55.0932,54.9755,55.0539,11100.0
2010-10-26 15:00:00,70.15,70.31,70.15,70.24,30600.0,55.0539,55.1795,55.0539,55.1246,30600.0
2010-10-26 15:30:00,70.21,70.26,70.12,70.19,11900.0,55.101,55.1403,55.0304,55.0853,11900.0
2010-10-26 16:00:00,70.2,70.2,70.2,70.2,400.0,55.0932,55.0932,55.0932,55.0932,400.0
2010-10-27 09:30:00,69.67,69.92,69.62,69.9,37900.0,54.6772,54.8734,54.638,54.8577,37900.0
2010-10-27 10:00:00,69.96,70.0,69.59,69.6,11300.0,54.9048,54.9362,54.6144,54.6223,11300.0
2010-10-27 10:30:00,69.61,69.72,69.5,69.5,65400.0,54.6301,54.7165,54.5438,54.5438,65400.0
2010-10-27 11:00:00,69.51,69.52,69.39,69.46,11000.0,54.5517,54.5595,54.4575,54.5124,11000.0
2010-10-27 11:30:00,69.47,69.66,69.43,69.6,10200.0,54.5203,54.6694,54.4889,54.6223,10200.0
2010-10-27 12:00:00,69.59,69.62,69.54,69.56,7300.0,54.6144,54.638,54.5752,54.5909,7300.0
2010-10-27 12:30:00,69.56,69.58,69.47,69.52,7600.0,54.5909,54.6066,54.5203,54.5595,7600.0
2010-10-27 13:00:00,69.56,69.57,69.39,69.52,4800.0,54.5909,54.5988,54.4575,54.5595,4800.0
2010-10-27 13:30:00,69.53,69.59,69.47,69.55,8400.0,54.5674,54.6144,54.5203,54.5831,8400.0
2010-10-27 14:00:00,69.64,69.7,69.61,69.63,10500.0,54.6537,54.7008,54.6301,54.6458,10500.0
2010-10-27 14:30:00,69.62,69.84,69.61,69.81,8900.0,54.638,54.8106,54.6301,54.7871,8900.0
2010-10-27 15:00:00,69.79,69.86,69.71,69.81,5200.0,54.7714,54.8263,54.7086,54.7871,5200.0
2010-10-27 15:30:00,69.84,70.08,69.83,70.03,18600.0,54.8106,54.999,54.8028,54.9598,18600.0
2010-10-28 09:30:00,70.43,70.49,70.23,70.29,18500.0,55.2737,55.3208,55.1167,55.1638,18500.0
2010-10-28 10:00:00,70.33,70.34,69.91,69.91,10700.0,55.1952,55.2031,54.8656,54.8656,10700.0
2010-10-28 10:30:00,69.89,69.97,69.81,69.96,23200.0,54.8499,54.9127,54.7871,54.9048,23200.0
2010-10-28 11:00:00,69.93,70.08,69.93,70.08,5300.0,54.8813,54.999,54.8813,54.999,5300.0
2010-10-28 11:30:00,70.05,70.07,69.86,69.86,12900.0,54.9755,54.9912,54.8263,54.8263,12900.0
2010-10-28 12:00:00,69.8,69.84,69.73,69.74,37400.0,54.7793,54.8106,54.7243,54.7322,37400.0
2010-10-28 12:30:00,69.72,69.83,69.71,69.75,10800.0,54.7165,54.8028,54.7086,54.74,10800.0
2010-10-28 13:00:00,69.72,70.08,69.72,69.92,36200.0,54.7165,54.999,54.7165,54.8734,36200.0
2010-10-28 13:30:00,69.93,69.97,69.84,69.94,9700.0,54.8813,54.9127,54.8106,54.8891,9700.0
2010-10-28 14:00:00,69.9,70.03,69.89,69.98,9200.0,54.8577,54.9598,54.8499,54.9205,9200.0
2010-10-28 14:30:00,69.97,70.05,69.95,70.01,11300.0,54.9127,54.9755,54.897,54.9441,11300.0
2010-10-28 15:00:00,70.02,70.1,69.92,69.98,19700.0,54.9519,55.0147,54.8734,54.9205,19700.0
2010-10-28 15:30:00,69.97,70.18,69.96,70.05,21500.0,54.9127,55.0775,54.9048,54.9755,21500.0
2010-10-29 09:30:00,69.9,70.12,69.89,69.94,22000.0,54.8577,55.0304,54.8499,54.8891,22000.0
2010-10-29 10:00:00,69.91,70.22,69.9,70.17,10600.0,54.8656,55.1089,54.8577,55.0696,10600.0
2010-10-29 10:30:00,70.14,70.14,69.97,70.05,4500.0,55.0461,55.0461,54.9127,54.9755,4500.0
2010-10-29 11:00:00,70.13,70.16,70.05,70.06,7100.0,55.0382,55.0618,54.9755,54.9833,7100.0
2010-10-29 11:30:00,70.06,70.06,69.89,70.01,13500.0,54.9833,54.9833,54.8499,54.9441,13500.0
2010-10-29 12:00:00,70.01,70.12,70.01,70.11,6900.0,54.9441,55.0304,54.9441,55.0225,6900.0
2010-10-29 12:30:00,70.11,70.15,70.08,70.1,5400.0,55.0225,55.0539,54.999,55.0147,5400.0
2010-10-29 13:00:00,70.11,70.13,70.04,70.11,4000.0,55.0225,55.0382,54.9676,55.0225,4000.0
2010-10-29 13:30:00,70.13,70.22,70.1,70.22,8700.0,55.0382,55.1089,55.0147,55.1089,8700.0
2010-10-29 14:00:00,70.22,70.24,70.16,70.16,11000.0,55.1089,55.1246,55.0618,55.0618,11000.0
2010-10-29 14:30:00,70.14,70.15,70.06,70.06,9100.0,55.0461,55.0539,54.9833,54.9833,9100.0
2010-10-29 15:00:00,70.04,70.17,70.04,70.15,102000.0,54.9676,55.0696,54.9676,55.0539,102000.0
2010-10-29 15:30:00,70.17,70.23,70.12,70.12,46000.0,55.0696,55.1167,55.0304,55.0304,46000.0
2010-11-01 09:30:00,70.39,70.65,70.39,70.58,20400.0,55.2423,55.4463,55.2423,55.3914,20400.0
2010-11-01 10:00:00,70.61,70.86,70.61,70.71,17300.0,55.4149,55.6111,55.4149,55.4934,17300.0
2010-11-01 10:30:00,70.72,70.74,70.62,70.62,9200.0,55.5013,55.517,55.4228,55.4228,9200.0
2010-11-01 11:00:00,70.6,70.6,70.34,70.37,15000.0,55.4071,55.4071,55.2031,55.2266,15000.0
2010-11-01 11:30:00,70.34,70.39,70.25,70.39,7500.0,55.2031,55.2423,55.1324,55.2423,7500.0
2010-11-01 12:00:00,70.41,70.42,70.3,70.42,9600.0,55.258,55.2658,55.1717,55.2658,9600.0
2010-11-01 12:30:00,70.39,70.39,70.25,70.26,3800.0,55.2423,55.2423,55.1324,55.1403,3800.0
2010-11-01 13:00:00,70.28,70.34,70.21,70.25,9100.0,55.156,55.2031,55.101,55.1324,9100.0
2010-11-01 13:30:00,70.28,70.38,70.27,70.34,8700.0,55.156,55.2344,55.1481,55.2031,8700.0
2010-11-01 14:00:00,70.34,70.34,70.24,70.25,8600.0,55.2031,55.2031,55.1246,55.1324,8600.0
2010-11-01 14:30:00,70.19,70.23,70.0,70.07,11600.0,55.0853,55.1167,54.9362,54.9912,11600.0
2010-11-01 15:00:00,70.08,70.08,69.71,69.88,28500.0,54.999,54.999,54.7086,54.842,28500.0
2010-11-01 15:30:00,69.89,70.11,69.88,70.1,17400.0,54.8499,55.0225,54.842,55.0147,17400.0
2010-11-02 09:30:00,70.67,70.76,70.59,70.68,26600.0,55.462,55.5327,55.3993,55.4699,26600.0
2010-11-02 10:00:00,70.65,70.67,70.51,70.55,9900.0,55.4463,55.462,55.3365,55.3679,9900.0
2010-11-02 10:30:00,70.55,70.56,70.44,70.53,5000.0,55.3679,55.3757,55.2815,55.3522,5000.0
2010-11-02 11:00:00,70.53,70.66,70.52,70.63,6500.0,55.3522,55.4542,55.3443,55.4306,6500.0
2010-11-02 11:30:00,70.61,70.65,70.58,70.61,7000.0,55.4149,55.4463,55.3914,55.4149,7000.0
2010-11-02 12:00:00,70.62,70.67,70.61,70.62,4200.0,55.4228,55.462,55.4149,55.4228,4200.0
2010-11-02 12:30:00,70.62,70.74,70.62,70.72,3700.0,55.4228,55.517,55.4228,55.5013,3700.0
2010-11-02 13:00:00,70.73,70.77,70.73,70.74,1900.0,55.5091,55.5405,55.5091,55.517,1900.0
2010-11-02 13:30:00,70.75,70.86,70.73,70.85,10600.0,55.5248,55.6111,55.5091,55.6033,10600.0
2010-11-02 14:00:00,70.84,70.86,70.73,70.78,4800.0,55.5955,55.6111,55.5091,55.5484,4800.0
2010-11-02 14:30:00,70.76,70.76,70.68,70.71,2800.0,55.5327,55.5327,55.4699,55.4934,2800.0
2010-11-02 15:00:00,70.73,70.78,70.72,70.76,3400.0,55.5091,55.5484,55.5013,55.5327,3400.0
2010-11-02 15:30:00,70.74,70.78,70.69,70.74,35200.0,55.517,55.5484,55.4777,55.517,35200.0
2010-11-02 16:00:00,70.75,70.75,70.75,70.75,1100.0,55.5248,55.5248,55.5248,55.5248,1100.0
2010-11-03 09:30:00,70.88,70.9,70.76,70.81,11300.0,55.6268,55.6425,55.5327,55.5719,11300.0
2010-11-03 10:00:00,70.85,70.88,70.77,70.83,10000.0,55.6033,55.6268,55.5405,55.5876,10000.0
2010-11-03 10:30:00,70.84,70.88,70.67,70.73,53200.0,55.5955,55.6268,55.462,55.5091,53200.0
2010-11-03 11:00:00,70.71,70.72,70.5,70.55,15700.0,55.4934,55.5013,55.3286,55.3679,15700.0
2010-11-03 11:30:00,70.57,70.66,70.55,70.58,20900.0,55.3836,55.4542,55.3679,55.3914,20900.0
2010-11-03 12:00:00,70.55,70.55,70.43,70.48,7100.0,55.3679,55.3679,55.2737,55.3129,7100.0
2010-11-03 12:30:00,70.51,70.54,70.48,70.53,3300.0,55.3365,55.36,55.3129,55.3522,3300.0
2010-11-03 13:00:00,70.59,70.65,70.53,70.54,426000.0,55.3993,55.4463,55.3522,55.36,426000.0
2010-11-03 13:30:00,70.56,70.58,70.51,70.58,11200.0,55.3757,55.3914,55.3365,55.3914,11200.0
2010-11-03 14:00:00,70.58,70.94,70.25,70.32,91100.0,55.3914,55.6739,55.1324,55.1874,91100.0
2010-11-03 14:30:00,70.28,70.89,70.17,70.87,23100.0,55.156,55.6347,55.0696,55.619,23100.0
2010-11-03 15:00:00,70.87,71.04,70.81,70.87,219100.0,55.619,55.7524,55.5719,55.619,219100.0
2010-11-03 15:30:00,70.89,71.0,70.77,71.0,21700.0,55.6347,55.721,55.5405,55.721,21700.0
2010-11-04 09:30:00,71.8,71.96,71.76,71.92,42800.0,56.3489,56.4744,56.3175,56.443,42800.0
2010-11-04 10:00:00,71.92,72.02,71.76,72.0,32100.0,56.443,56.5215,56.3175,56.5058,32100.0
2010-11-04 10:30:00,72.0,72.12,71.94,72.12,8400.0,56.5058,56.6,56.4587,56.6,8400.0
2010-11-04 11:00:00,72.13,72.21,72.06,72.09,39600.0,56.6078,56.6706,56.5529,56.5765,39600.0
2010-11-04 11:30:00,72.1,72.14,72.03,72.04,16600.0,56.5843,56.6157,56.5294,56.5372,16600.0
2010-11-04 12:00:00,72.05,72.12,72.0,72.09,16400.0,56.5451,56.6,56.5058,56.5765,16400.0
2010-11-04 12:30:00,72.09,72.16,72.08,72.15,9000.0,56.5765,56.6314,56.5686,56.6235,9000.0
2010-11-04 13:00:00,72.14,72.18,72.13,72.18,9500.0,56.6157,56.6471,56.6078,56.6471,9500.0
2010-11-04 13:30:00,72.19,72.19,72.09,72.09,5000.0,56.6549,56.6549,56.5765,56.5765,5000.0
2010-11-04 14:00:00,72.08,72.16,72.04,72.12,8900.0,56.5686,56.6314,56.5372,56.6,8900.0
2010-11-04 14:30:00,72.13,72.24,72.13,72.15,8000.0,56.6078,56.6942,56.6078,56.6235,8000.0
2010-11-04 15:00:00,72.15,72.33,72.15,72.33,42100.0,56.6235,56.7648,56.6235,56.7648,42100.0
2010-11-04 15:30:00,72.33,72.42,72.24,72.41,42900.0,56.7648,56.8354,56.6942,56.8276,42900.0
2010-11-05 09:30:00,72.4,72.58,72.34,72.51,28300.0,56.8197,56.961,56.7727,56.9061,28300.0
2010-11-05 10:00:00,72.51,72.68,72.48,72.63,6800.0,56.9061,57.0395,56.8825,57.0002,6800.0
2010-11-05 10:30:00,72.69,72.81,72.69,72.75,13800.0,57.0473,57.1415,57.0473,57.0944,13800.0
2010-11-05 11:00:00,72.77,72.77,72.66,72.7,13400.0,57.1101,57.1101,57.0238,57.0552,13400.0
2010-11-05 11:30:00,72.7,72.72,72.42,72.42,8000.0,57.0552,57.0709,56.8354,56.8354,8000.0
2010-11-05 12:00:00,72.41,72.53,72.41,72.46,20200.0,56.8276,56.9218,56.8276,56.8668,20200.0
2010-11-05 12:30:00,72.46,72.59,72.44,72.52,12800.0,56.8668,56.9689,56.8511,56.9139,12800.0
2010-11-05 13:00:00,72.58,72.64,72.58,72.6,2200.0,56.961,57.0081,56.961,56.9767,2200.0
2010-11-05 13:30:00,72.61,72.62,72.58,72.58,6500.0,56.9846,56.9924,56.961,56.961,6500.0
2010-11-05 14:00:00,72.56,72.57,72.4,72.44,10700.0,56.9453,56.9532,56.8197,56.8511,10700.0
2010-11-05 14:30:00,72.48,72.53,72.46,72.47,8500.0,56.8825,56.9218,56.8668,56.8747,8500.0
2010-11-05 15:00:00,72.47,72.51,72.42,72.5,7700.0,56.8747,56.9061,56.8354,56.8982,7700.0
2010-11-05 15:30:00,72.51,72.7,72.43,72.67,15100.0,56.9061,57.0552,56.8433,57.0316,15100.0
2010-11-08 09:30:00,72.51,72.52,72.3,72.31,21900.0,56.9061,56.9139,56.7413,56.7491,21900.0
2010-11-08 10:00:00,72.31,72.5,72.28,72.48,66000.0,56.7491,56.8982,56.7256,56.8825,66000.0
2010-11-08 10:30:00,72.49,72.51,72.32,72.32,7700.0,56.8904,56.9061,56.757,56.757,7700.0
2010-11-08 11:00:00,72.32,72.38,72.25,72.37,15700.0,56.757,56.804,56.702,56.7962,15700.0
2010-11-08 11:30:00,72.41,72.51,72.4,72.51,4200.0,56.8276,56.9061,56.8197,56.9061,4200.0
2010-11-08 12:00:00,72.49,72.57,72.46,72.56,3900.0,56.8904,56.9532,56.8668,56.9453,3900.0
2010-11-08 12:30:00,72.54,72.55,72.5,72.53,5300.0,56.9296,56.9375,56.8982,56.9218,5300.0
2010-11-08 13:00:00,72.53,72.64,72.53,72.62,6300.0,56.9218,57.0081,56.9218,56.9924,6300.0
2010-11-08 13:30:00,72.58,72.58,72.48,72.54,4300.0,56.961,56.961,56.8825,56.9296,4300.0
2010-11-08 14:00:00,72.51,72.62,72.51,72.61,4900.0,56.9061,56.9924,56.9061,56.9846,4900.0
2010-11-08 14:30:00,72.58,72.58,72.49,72.49,6800.0,56.961,56.961,56.8904,56.8904,6800.0
2010-11-08 15:00:00,72.51,72.63,72.5,72.59,6800.0,56.9061,57.0002,56.8982,56.9689,6800.0
2010-11-08 15:30:00,72.63,72.65,72.51,72.57,8600.0,57.0002,57.0159,56.9061,56.9532,8600.0
2010-11-09 09:30:00,72.78,72.78,72.55,72.65,20700.0,57.118,57.118,56.9375,57.0159,20700.0
2010-11-09 10:00:00,72.69,72.86,72.68,72.8,12700.0,57.0473,57.1808,57.0395,57.1337,12700.0
2010-11-09 10:30:00,72.79,72.8,72.61,72.66,10800.0,57.1258,57.1337,56.9846,57.0238,10800.0
2010-11-09 11:00:00,72.67,72.69,72.55,72.61,35700.0,57.0316,57.0473,56.9375,56.9846,35700.0
2010-11-09 11:30:00,72.61,72.63,72.43,72.43,9800.0,56.9846,57.0002,56.8433,56.8433,9800.0
2010-11-09 12:00:00,72.4,72.47,72.4,72.41,12900.0,56.8197,56.8747,56.8197,56.8276,12900.0
2010-11-09 12:30:00,72.46,72.47,72.37,72.4,12000.0,56.8668,56.8747,56.7962,56.8197,12000.0
2010-11-09 13:00:00,72.39,72.53,72.33,72.35,11300.0,56.8119,56.9218,56.7648,56.7805,11300.0
2010-11-09 13:30:00,72.33,72.37,72.13,72.19,16500.0,56.7648,56.7962,56.6078,56.6549,16500.0
2010-11-09 14:00:00,72.19,72.33,72.19,72.26,11900.0,56.6549,56.7648,56.6549,56.7099,11900.0
2010-11-09 14:30:00,72.26,72.37,72.26,72.3,8100.0,56.7099,56.7962,56.7099,56.7413,8100.0
2010-11-09 15:00:00,72.24,72.25,72.05,72.08,27700.0,56.6942,56.702,56.5451,56.5686,27700.0
2010-11-09 15:30:00,72.06,72.13,71.73,72.02,37900.0,56.5529,56.6078,56.2939,56.5215,37900.0
2010-11-09 16:00:00,72.01,72.01,72.01,72.01,300.0,56.5137,56.5137,56.5137,56.5137,300.0
2010-11-10 09:30:00,71.95,72.05,71.62,71.66,18200.0,56.4666,56.5451,56.2076,56.239,18200.0
2010-11-10 10:00:00,71.7,71.7,71.49,71.57,14300.0,56.2704,56.2704,56.1056,56.1684,14300.0
2010-11-10 10:30:00,71.56,71.77,71.56,71.71,16900.0,56.1605,56.3253,56.1605,56.2782,16900.0
2010-11-10 11:00:00,71.73,71.81,71.64,71.81,34400.0,56.2939,56.3567,56.2233,56.3567,34400.0
2010-11-10 11:30:00,71.84,72.06,71.83,72.06,6200.0,56.3803,56.5529,56.3724,56.5529,6200.0
2010-11-10 12:00:00,72.08,72.08,71.91,71.95,6700.0,56.5686,56.5686,56.4352,56.4666,6700.0
2010-11-10 12:30:00,71.95,72.02,71.94,71.98,8600.0,56.4666,56.5215,56.4587,56.4901,8600.0
2010-11-10 13:00:00,71.94,72.21,71.85,72.16,13300.0,56.4587,56.6706,56.3881,56.6314,13300.0
2010-11-10 13:30:00,72.18,72.22,72.09,72.15,13300.0,56.6471,56.6785,56.5765,56.6235,13300.0
2010-11-10 14:00:00,72.18,72.35,72.16,72.31,15300.0,56.6471,56.7805,56.6314,56.7491,15300.0
2010-11-10 14:30:00,72.3,72.3,72.22,72.3,9600.0,56.7413,56.7413,56.6785,56.7413,9600.0
2010-11-10 15:00:00,72.31,72.31,72.19,72.27,14900.0,56.7491,56.7491,56.6549,56.7177,14900.0
2010-11-10 15:30:00,72.3,72.41,72.25,72.41,131100.0,56.7413,56.8276,56.702,56.8276,131100.0
2010-11-11 09:30:00,71.77,71.82,71.59,71.77,159900.0,56.3253,56.3646,56.1841,56.3253,159900.0
2010-11-11 10:00:00,71.75,71.99,71.67,71.89,41500.0,56.3096,56.498,56.2468,56.4195,41500.0
2010-11-11 10:30:00,71.91,71.91,71.71,71.87,10300.0,56.4352,56.4352,56.2782,56.4038,10300.0
2010-11-11 11:00:00,71.86,71.91,71.73,71.75,21300.0,56.396,56.4352,56.2939,56.3096,21300.0
2010-11-11 11:30:00,71.76,71.92,71.75,71.9,12000.0,56.3175,56.443,56.3096,56.4273,12000.0
2010-11-11 12:00:00,71.89,72.0,71.88,71.97,5200.0,56.4195,56.5058,56.4116,56.4823,5200.0
2010-11-11 12:30:00,71.99,71.99,71.9,71.93,8300.0,56.498,56.498,56.4273,56.4509,8300.0
2010-11-11 13:00:00,71.92,71.99,71.87,71.96,9200.0,56.443,56.498,56.4038,56.4744,9200.0
2010-11-11 13:30:00,71.94,72.13,71.94,72.13,10100.0,56.4587,56.6078,56.4587,56.6078,10100.0
2010-11-11 14:00:00,72.08,72.19,72.05,72.16,4500.0,56.5686,56.6549,56.5451,56.6314,4500.0
2010-11-11 14:30:00,72.2,72.25,72.11,72.13,5500.0,56.6628,56.702,56.5922,56.6078,5500.0
2010-11-11 15:00:00,72.09,72.19,72.06,72.11,8700.0,56.5765,56.6549,56.5529,56.5922,8700.0
2010-11-11 15:30:00,72.11,72.15,71.98,72.15,25400.0,56.5922,56.6235,56.4901,56.6235,25400.0
2010-11-12 09:30:00,71.67,71.94,71.59,71.91,28700.0,56.2468,56.4587,56.1841,56.4352,28700.0
2010-11-12 10:00:00,71.88,71.92,71.63,71.63,14600.0,56.4116,56.443,56.2154,56.2154,14600.0
2010-11-12 10:30:00,71.53,71.61,71.34,71.34,12000.0,56.137,56.1998,55.9879,55.9879,12000.0
2010-11-12 11:00:00,71.34,71.52,71.28,71.48,36300.0,55.9879,56.1291,55.9408,56.0977,36300.0
2010-11-12 11:30:00,71.52,71.52,71.28,71.36,18000.0,56.1291,56.1291,55.9408,56.0035,18000.0
2010-11-12 12:00:00,71.32,71.36,71.06,71.06,64400.0,55.9722,56.0035,55.7681,55.7681,64400.0
2010-11-12 12:30:00,71.05,71.14,70.94,71.01,116000.0,55.7603,55.8309,55.6739,55.7289,116000.0
2010-11-12 13:00:00,71.0,71.13,70.96,71.11,33700.0,55.721,55.823,55.6896,55.8073,33700.0
2010-11-12 13:30:00,71.08,71.19,71.02,71.03,53800.0,55.7838,55.8701,55.7367,55.7446,53800.0
2010-11-12 14:00:00,71.02,71.18,70.99,71.1,30100.0,55.7367,55.8623,55.7132,55.7995,30100.0
2010-11-12 14:30:00,71.06,71.3,71.01,71.21,31700.0,55.7681,55.9565,55.7289,55.8858,31700.0
2010-11-12 15:00:00,71.19,71.35,71.16,71.2,15200.0,55.8701,55.9957,55.8466,55.878,15200.0
2010-11-12 15:30:00,71.21,71.3,71.13,71.2,299100.0,55.8858,55.9565,55.823,55.878,299100.0
2010-11-15 09:30:00,71.47,71.61,71.38,71.39,73400.0,56.0899,56.1998,56.0192,56.0271,73400.0
2010-11-15 10:00:00,71.36,71.51,71.28,71.44,37400.0,56.0035,56.1213,55.9408,56.0663,37400.0
2010-11-15 10:30:00,71.46,71.53,71.43,71.47,15600.0,56.082,56.137,56.0585,56.0899,15600.0
2010-11-15 11:00:00,71.5,71.54,71.37,71.48,21900.0,56.1134,56.1448,56.0114,56.0977,21900.0
2010-11-15 11:30:00,71.5,71.74,71.5,71.69,5300.0,56.1134,56.3018,56.1134,56.2625,5300.0
2010-11-15 12:00:00,71.74,71.74,71.52,71.61,11300.0,56.3018,56.3018,56.1291,56.1998,11300.0
2010-11-15 12:30:00,71.58,71.68,71.58,71.67,4600.0,56.1762,56.2547,56.1762,56.2468,4600.0
2010-11-15 13:00:00,71.64,71.74,71.57,71.71,21900.0,56.2233,56.3018,56.1684,56.2782,21900.0
2010-11-15 13:30:00,71.69,71.71,71.65,71.69,2900.0,56.2625,56.2782,56.2311,56.2625,2900.0
2010-11-15 14:00:00,71.65,71.69,71.49,71.51,40900.0,56.2311,56.2625,56.1056,56.1213,40900.0
2010-11-15 14:30:00,71.51,71.6,71.44,71.54,8700.0,56.1213,56.1919,56.0663,56.1448,8700.0
2010-11-15 15:00:00,71.55,71.55,71.26,71.32,17100.0,56.1527,56.1527,55.9251,55.9722,17100.0
2010-11-15 15:30:00,71.35,71.35,71.13,71.17,25100.0,55.9957,55.9957,55.823,55.8544,25100.0
2010-11-16 09:30:00,70.68,70.98,70.49,70.61,24500.0,55.4699,55.7053,55.3208,55.4149,24500.0
2010-11-16 10:00:00,70.54,70.73,70.52,70.58,17000.0,55.36,55.5091,55.3443,55.3914,17000.0
2010-11-16 10:30:00,70.59,70.59,70.25,70.35,22100.0,55.3993,55.3993,55.1324,55.2109,22100.0
2010-11-16 11:00:00,70.35,70.35,69.95,70.06,48300.0,55.2109,55.2109,54.897,54.9833,48300.0
2010-11-16 11:30:00,70.08,70.14,69.77,69.94,13900.0,54.999,55.0461,54.7557,54.8891,13900.0
2010-11-16 12:00:00,69.99,70.04,69.9,69.95,15500.0,54.9284,54.9676,54.8577,54.897,15500.0
2010-11-16 12:30:00,69.94,69.97,69.8,69.97,9800.0,54.8891,54.9127,54.7793,54.9127,9800.0
2010-11-16 13:00:00,69.99,70.02,69.87,70.01,11700.0,54.9284,54.9519,54.8342,54.9441,11700.0
2010-11-16 13:30:00,69.98,70.14,69.95,70.13,13500.0,54.9205,55.0461,54.897,55.0382,13500.0
2010-11-16 14:00:00,70.12,70.12,69.89,69.93,16100.0,55.0304,55.0304,54.8499,54.8813,16100.0
2010-11-16 14:30:00,69.93,69.98,69.74,69.93,23300.0,54.8813,54.9205,54.7322,54.8813,23300.0
2010-11-16 15:00:00,69.93,69.99,69.71,69.82,17500.0,54.8813,54.9284,54.7086,54.795,17500.0
2010-11-16 15:30:00,69.82,70.07,69.78,70.03,20300.0,54.795,54.9912,54.7636,54.9598,20300.0
2010-11-16 16:00:00,70.03,70.03,70.03,70.03,0.0,54.9598,54.9598,54.9598,54.9598,0.0
2010-11-17 09:30:00,70.04,70.14,69.88,70.14,16600.0,54.9676,55.0461,54.842,55.0461,16600.0
2010-11-17 10:00:00,70.19,70.34,70.19,70.31,7000.0,55.0853,55.2031,55.0853,55.1795,7000.0
2010-11-17 10:30:00,70.33,70.36,70.15,70.17,46700.0,55.1952,55.2187,55.0539,55.0696,46700.0
2010-11-17 11:00:00,70.18,70.3,70.14,70.27,27000.0,55.0775,55.1717,55.0461,55.1481,27000.0
2010-11-17 11:30:00,70.29,70.31,70.18,70.3,14400.0,55.1638,55.1795,55.0775,55.1717,14400.0
2010-11-17 12:00:00,70.3,70.31,70.17,70.21,4700.0,55.1717,55.1795,55.0696,55.101,4700.0
2010-11-17 12:30:00,70.2,70.24,70.19,70.22,4200.0,55.0932,55.1246,55.0853,55.1089,4200.0
2010-11-17 13:00:00,70.16,70.29,70.16,70.27,11200.0,55.0618,55.1638,55.0618,55.1481,11200.0
2010-11-17 13:30:00,70.33,70.33,70.18,70.23,12000.0,55.1952,55.1952,55.0775,55.1167,12000.0
2010-11-17 14:00:00,70.26,70.26,70.18,70.23,6600.0,55.1403,55.1403,55.0775,55.1167,6600.0
2010-11-17 14:30:00,70.26,70.3,70.19,70.22,4600.0,55.1403,55.1717,55.0853,55.1089,4600.0
2010-11-17 15:00:00,70.21,70.22,69.9,69.9,31200.0,55.101,55.1089,54.8577,54.8577,31200.0
2010-11-17 15:30:00,69.94,70.17,69.94,70.12,112300.0,54.8891,55.0696,54.8891,55.0304,112300.0
2010-11-18 09:30:00,70.82,71.05,70.77,70.91,25900.0,55.5798,55.7603,55.5405,55.6504,25900.0
2010-11-18 10:00:00,70.94,71.39,70.94,71.35,52800.0,55.6739,56.0271,55.6739,55.9957,52800.0
2010-11-18 10:30:00,71.34,71.37,71.29,71.3,38100.0,55.9879,56.0114,55.9486,55.9565,38100.0
2010-11-18 11:00:00,71.32,71.37,71.25,71.3,26600.0,55.9722,56.0114,55.9172,55.9565,26600.0
2010-11-18 11:30:00,71.29,71.34,71.24,71.28,19300.0,55.9486,55.9879,55.9094,55.9408,19300.0
2010-11-18 12:00:00,71.28,71.38,71.28,71.34,4000.0,55.9408,56.0192,55.9408,55.9879,4000.0
2010-11-18 12:30:00,71.34,71.39,71.32,71.38,9400.0,55.9879,56.0271,55.9722,56.0192,9400.0
2010-11-18 13:00:00,71.36,71.37,71.33,71.34,83000.0,56.0035,56.0114,55.98,55.9879,83000.0
2010-11-18 13:30:00,71.35,71.37,71.29,71.3,189000.0,55.9957,56.0114,55.9486,55.9565,189000.0
2010-11-18 14:00:00,71.3,71.34,71.21,71.22,259800.0,55.9565,55.9879,55.8858,55.8937,259800.0
2010-11-18 14:30:00,71.22,71.34,71.22,71.3,171000.0,55.8937,55.9879,55.8937,55.9565,171000.0
2010-11-18 15:00:00,71.3,71.34,71.2,71.24,89700.0,55.9565,55.9879,55.878,55.9094,89700.0
2010-11-18 15:30:00,71.22,71.24,71.06,71.13,193800.0,55.8937,55.9094,55.7681,55.823,193800.0
2010-11-19 09:30:00,71.07,71.07,70.73,70.86,12800.0,55.776,55.776,55.5091,55.6111,12800.0
2010-11-19 10:00:00,70.78,70.87,70.74,70.83,9700.0,55.5484,55.619,55.517,55.5876,9700.0
2010-11-19 10:30:00,70.82,71.08,70.81,71.01,12500.0,55.5798,55.7838,55.5719,55.7289,12500.0
2010-11-19 11:00:00,71.02,71.1,70.98,71.08,2500.0,55.7367,55.7995,55.7053,55.7838,2500.0
2010-11-19 11:30:00,71.1,71.16,71.1,71.1,18800.0,55.7995,55.8466,55.7995,55.7995,18800.0
2010-11-19 12:00:00,71.11,71.14,71.09,71.12,4300.0,55.8073,55.8309,55.7917,55.8152,4300.0
2010-11-19 12:30:00,71.06,71.23,71.06,71.21,11400.0,55.7681,55.9015,55.7681,55.8858,11400.0
2010-11-19 13:00:00,71.22,71.27,71.22,71.22,5500.0,55.8937,55.9329,55.8937,55.8937,5500.0
2010-11-19 13:30:00,71.2,71.23,71.2,71.21,6300.0,55.878,55.9015,55.878,55.8858,6300.0
2010-11-19 14:00:00,71.23,71.34,71.23,71.28,6300.0,55.9015,55.9879,55.9015,55.9408,6300.0
2010-11-19 14:30:00,71.28,71.35,71.26,71.29,30000.0,55.9408,55.9957,55.9251,55.9486,30000.0
2010-11-19 15:00:00,71.29,71.33,71.26,71.26,24600.0,55.9486,55.98,55.9251,55.9251,24600.0
2010-11-19 15:30:00,71.24,71.42,71.19,71.39,51700.0,55.9094,56.0506,55.8701,56.0271,51700.0
2010-11-22 09:30:00,71.03,71.4,70.96,71.39,36100.0,55.7446,56.0349,55.6896,56.0271,36100.0
2010-11-22 10:00:00,71.38,71.41,71.13,71.13,8000.0,56.0192,56.0428,55.823,55.823,8000.0
2010-11-22 10:30:00,71.07,71.11,70.91,70.97,34100.0,55.776,55.8073,55.6504,55.6975,34100.0
2010-11-22 11:00:00,70.96,71.08,70.89,71.04,17100.0,55.6896,55.7838,55.6347,55.7524,17100.0
2010-11-22 11:30:00,71.04,71.08,71.01,71.08,9000.0,55.7524,55.7838,55.7289,55.7838,9000.0
2010-11-22 12:00:00,71.05,71.05,70.79,70.79,6100.0,55.7603,55.7603,55.5562,55.5562,6100.0
2010-11-22 12:30:00,70.7,70.71,70.6,70.71,7100.0,55.4856,55.4934,55.4071,55.4934,7100.0
2010-11-22 13:00:00,70.7,70.76,70.68,70.73,6700.0,55.4856,55.5327,55.4699,55.5091,6700.0
2010-11-22 13:30:00,70.75,70.96,70.75,70.95,6500.0,55.5248,55.6896,55.5248,55.6818,6500.0
2010-11-22 14:00:00,70.94,71.07,70.91,71.07,7800.0,55.6739,55.776,55.6504,55.776,7800.0
2010-11-22 14:30:00,71.01,71.23,71.0,71.22,19700.0,55.7289,55.9015,55.721,55.8937,19700.0
2010-11-22 15:00:00,71.24,71.27,71.14,71.16,66700.0,55.9094,55.9329,55.8309,55.8466,66700.0
2010-11-22 15:30:00,71.17,71.43,71.12,71.39,20800.0,55.8544,56.0585,55.8152,56.0271,20800.0
2010-11-23 09:30:00,70.58,70.69,70.29,70.31,22600.0,55.3914,55.4777,55.1638,55.1795,22600.0
2010-11-23 10:00:00,70.31,70.51,70.26,70.45,15300.0,55.1795,55.3365,55.1403,55.2894,15300.0
2010-11-23 10:30:00,70.45,70.6,70.44,70.52,7000.0,55.2894,55.4071,55.2815,55.3443,7000.0
2010-11-23 11:00:00,70.54,70.54,70.25,70.25,15400.0,55.36,55.36,55.1324,55.1324,15400.0
2010-11-23 11:30:00,70.19,70.31,70.15,70.3,13200.0,55.0853,55.1795,55.0539,55.1717,13200.0
2010-11-23 12:00:00,70.26,70.38,70.22,70.32,7800.0,55.1403,55.2344,55.1089,55.1874,7800.0
2010-11-23 12:30:00,70.37,70.49,70.27,70.49,7400.0,55.2266,55.3208,55.1481,55.3208,7400.0
2010-11-23 13:00:00,70.45,70.5,70.4,70.5,8800.0,55.2894,55.3286,55.2501,55.3286,8800.0
2010-11-23 13:30:00,70.52,70.52,70.37,70.37,154500.0,55.3443,55.3443,55.2266,55.2266,154500.0
2010-11-23 14:00:00,70.37,70.46,70.24,70.3,17000.0,55.2266,55.2972,55.1246,55.1717,17000.0
2010-11-23 14:30:00,70.29,70.39,70.24,70.38,13000.0,55.1638,55.2423,55.1246,55.2344,13000.0
2010-11-23 15:00:00,70.33,70.44,70.33,70.36,33900.0,55.1952,55.2815,55.1952,55.2187,33900.0
2010-11-23 15:30:00,70.38,70.45,70.33,70.42,43500.0,55.2344,55.2894,55.1952,55.2658,43500.0
2010-11-23 16:00:00,70.42,70.42,70.42,70.42,0.0,55.2658,55.2658,55.2658,55.2658,0.0
2010-11-24 09:30:00,70.89,71.14,70.89,71.11,49800.0,55.6347,55.8309,55.6347,55.8073,49800.0
2010-11-24 10:00:00,71.06,71.34,71.01,71.27,14400.0,55.7681,55.9879,55.7289,55.9329,14400.0
2010-11-24 10:30:00,71.26,71.4,71.25,71.31,7100.0,55.9251,56.0349,55.9172,55.9643,7100.0
2010-11-24 11:00:00,71.3,71.36,71.27,71.28,9900.0,55.9565,56.0035,55.9329,55.9408,9900.0
2010-11-24 11:30:00,71.32,71.36,71.26,71.32,10100.0,55.9722,56.0035,55.9251,55.9722,10100.0
2010-11-24 12:00:00,71.38,71.42,71.35,71.42,40500.0,56.0192,56.0506,55.9957,56.0506,40500.0
2010-11-24 12:30:00,71.43,71.43,71.37,71.41,2200.0,56.0585,56.0585,56.0114,56.0428,2200.0
2010-11-24 13:00:00,71.39,71.49,71.37,71.48,5500.0,56.0271,56.1056,56.0114,56.0977,5500.0
2010-11-24 13:30:00,71.49,71.5,71.45,71.46,3200.0,56.1056,56.1134,56.0742,56.082,3200.0
2010-11-24 14:00:00,71.44,71.46,71.35,71.39,6600.0,56.0663,56.082,55.9957,56.0271,6600.0
2010-11-24 14:30:00,71.43,71.44,71.4,71.43,12800.0,56.0585,56.0663,56.0349,56.0585,12800.0
2010-11-24 15:00:00,71.43,71.53,71.43,71.48,4700.0,56.0585,56.137,56.0585,56.0977,4700.0
2010-11-24 15:30:00,71.47,71.53,71.38,71.53,9800.0,56.0899,56.137,56.0192,56.137,9800.0
2010-11-26 09:30:00,70.9,71.2,70.86,71.2,6900.0,55.6425,55.878,55.6111,55.878,6900.0
2010-11-26 10:00:00,71.23,71.33,71.23,71.23,4100.0,55.9015,55.98,55.9015,55.9015,4100.0
2010-11-26 10:30:00,71.21,71.26,71.11,71.11,2800.0,55.8858,55.9251,55.8073,55.8073,2800.0
2010-11-26 11:00:00,71.11,71.17,71.08,71.09,12600.0,55.8073,55.8544,55.7838,55.7917,12600.0
2010-11-26 11:30:00,71.12,71.12,71.0,71.11,13800.0,55.8152,55.8152,55.721,55.8073,13800.0
2010-11-26 12:00:00,71.1,71.15,71.08,71.15,3200.0,55.7995,55.8387,55.7838,55.8387,3200.0
2010-11-26 12:30:00,71.16,71.16,71.04,71.04,2100.0,55.8466,55.8466,55.7524,55.7524,2100.0
2010-11-29 09:30:00,70.56,70.68,70.17,70.21,203600.0,55.3757,55.4699,55.0696,55.101,203600.0
2010-11-29 10:00:00,70.24,70.34,70.08,70.23,56800.0,55.1246,55.2031,54.999,55.1167,56800.0
2010-11-29 10:30:00,70.22,70.5,70.22,70.29,15000.0,55.1089,55.3286,55.1089,55.1638,15000.0
2010-11-29 11:00:00,70.3,70.47,70.28,70.41,14700.0,55.1717,55.3051,55.156,55.258,14700.0
2010-11-29 11:30:00,70.41,70.43,70.18,70.26,12500.0,55.258,55.2737,55.0775,55.1403,12500.0
2010-11-29 12:00:00,70.3,70.48,70.28,70.45,4600.0,55.1717,55.3129,55.156,55.2894,4600.0
2010-11-29 12:30:00,70.43,70.49,70.4,70.45,11100.0,55.2737,55.3208,55.2501,55.2894,11100.0
2010-11-29 13:00:00,70.44,70.44,70.32,70.32,2200.0,55.2815,55.2815,55.1874,55.1874,2200.0
2010-11-29 13:30:00,70.33,70.43,70.29,70.42,7300.0,55.1952,55.2737,55.1638,55.2658,7300.0
2010-11-29 14:00:00,70.43,70.61,70.39,70.61,4500.0,55.2737,55.4149,55.2423,55.4149,4500.0
2010-11-29 14:30:00,70.61,70.9,70.61,70.88,69900.0,55.4149,55.6425,55.4149,55.6268,69900.0
2010-11-29 15:00:00,70.89,71.06,70.89,71.04,51800.0,55.6347,55.7681,55.6347,55.7524,51800.0
2010-11-29 15:30:00,71.03,71.09,70.92,70.92,181100.0,55.7446,55.7917,55.6582,55.6582,181100.0
2010-11-30 09:30:00,70.26,70.44,70.12,70.42,103600.0,55.1403,55.2815,55.0304,55.2658,103600.0
2010-11-30 10:00:00,70.46,70.72,70.34,70.69,87200.0,55.2972,55.5013,55.2031,55.4777,87200.0
2010-11-30 10:30:00,70.67,70.67,70.39,70.5,33200.0,55.462,55.462,55.2423,55.3286,33200.0
2010-11-30 11:00:00,70.5,70.55,70.38,70.5,25500.0,55.3286,55.3679,55.2344,55.3286,25500.0
2010-11-30 11:30:00,70.4,70.59,70.4,70.57,6200.0,55.2501,55.3993,55.2501,55.3836,6200.0
2010-11-30 12:00:00,70.56,70.59,70.51,70.56,37100.0,55.3757,55.3993,55.3365,55.3757,37100.0
2010-11-30 12:30:00,70.58,70.64,70.48,70.64,8400.0,55.3914,55.4385,55.3129,55.4385,8400.0
2010-11-30 13:00:00,70.64,70.88,70.64,70.82,21500.0,55.4385,55.6268,55.4385,55.5798,21500.0
2010-11-30 13:30:00,70.85,70.87,70.72,70.78,6300.0,55.6033,55.619,55.5013,55.5484,6300.0
2010-11-30 14:00:00,70.82,70.85,70.57,70.57,9700.0,55.5798,55.6033,55.3836,55.3836,9700.0
2010-11-30 14:30:00,70.58,70.77,70.55,70.71,10300.0,55.3914,55.5405,55.3679,55.4934,10300.0
2010-11-30 15:00:00,70.72,70.77,70.62,70.74,21500.0,55.5013,55.5405,55.4228,55.517,21500.0
2010-11-30 15:30:00,70.78,70.79,70.46,70.51,31700.0,55.5484,55.5562,55.2972,55.3365,31700.0
2010-11-30 16:00:00,70.47,70.47,70.37,70.41,14400.0,55.3051,55.3051,55.2266,55.258,14400.0
2010-12-01 09:30:00,71.5,71.8,71.43,71.8,22000.0,56.1134,56.3489,56.0585,56.3489,22000.0
2010-12-01 10:00:00,71.85,71.85,71.61,71.62,9700.0,56.3881,56.3881,56.1998,56.2076,9700.0
2010-12-01 10:30:00,71.64,71.75,71.62,71.71,14900.0,56.2233,56.3096,56.2076,56.2782,14900.0
2010-12-01 11:00:00,71.7,71.74,71.66,71.71,9500.0,56.2704,56.3018,56.239,56.2782,9500.0
2010-12-01 11:30:00,71.75,72.06,71.75,72.03,24500.0,56.3096,56.5529,56.3096,56.5294,24500.0
2010-12-01 12:00:00,72.12,72.12,71.95,71.99,38200.0,56.6,56.6,56.4666,56.498,38200.0
2010-12-01 12:30:00,72.02,72.03,71.95,71.99,14600.0,56.5215,56.5294,56.4666,56.498,14600.0
2010-12-01 13:00:00,71.99,72.1,71.89,71.94,19600.0,56.498,56.5843,56.4195,56.4587,19600.0
2010-12-01 13:30:00,71.93,71.99,71.92,71.99,25900.0,56.4509,56.498,56.443,56.498,25900.0
2010-12-01 14:00:00,71.99,72.05,71.94,72.03,17800.0,56.498,56.5451,56.4587,56.5294,17800.0
2010-12-01 14:30:00,72.02,72.1,72.0,72.07,30800.0,56.5215,56.5843,56.5058,56.5608,30800.0
2010-12-01 15:00:00,72.05,72.05,71.98,72.03,22700.0,56.5451,56.5451,56.4901,56.5294,22700.0
2010-12-01 15:30:00,72.03,72.07,71.93,72.01,27700.0,56.5294,56.5608,56.4509,56.5137,27700.0
2010-12-02 09:30:00,72.13,72.4,72.08,72.38,75300.0,56.6078,56.8197,56.5686,56.804,75300.0
2010-12-02 10:00:00,72.41,72.62,72.41,72.56,28800.0,56.8276,56.9924,56.8276,56.9453,28800.0
2010-12-02 10:30:00,72.56,72.65,72.53,72.63,30700.0,56.9453,57.0159,56.9218,57.0002,30700.0
2010-12-02 11:00:00,72.65,72.79,72.6,72.75,184400.0,57.0159,57.1258,56.9767,57.0944,184400.0
2010-12-02 11:30:00,72.76,72.76,72.68,72.71,6400.0,57.1023,57.1023,57.0395,57.063,6400.0
2010-12-02 12:00:00,72.7,72.75,72.67,72.7,7000.0,57.0552,57.0944,57.0316,57.0552,7000.0
2010-12-02 12:30:00,72.68,72.81,72.67,72.71,18100.0,57.0395,57.1415,57.0316,57.063,18100.0
2010-12-02 13:00:00,72.71,72.74,72.68,72.7,14100.0,57.063,57.0866,57.0395,57.0552,14100.0
2010-12-02 13:30:00,72.71,72.79,72.71,72.73,14100.0,57.063,57.1258,57.063,57.0787,14100.0
2010-12-02 14:00:00,72.76,72.92,72.75,72.9,42600.0,57.1023,57.2278,57.0944,57.2121,42600.0
2010-12-02 14:30:00,72.89,72.9,72.81,72.81,9600.0,57.2043,57.2121,57.1415,57.1415,9600.0
2010-12-02 15:00:00,72.81,72.88,72.76,72.88,11500.0,57.1415,57.1965,57.1023,57.1965,11500.0
2010-12-02 15:30:00,72.87,72.92,72.86,72.88,16800.0,57.1886,57.2278,57.1808,57.1965,16800.0
2010-12-03 09:30:00,72.7,72.86,72.61,72.75,145300.0,57.0552,57.1808,56.9846,57.0944,145300.0
2010-12-03 10:00:00,72.79,72.94,72.66,72.68,22100.0,57.1258,57.2435,57.0238,57.0395,22100.0
2010-12-03 10:30:00,72.79,72.86,72.74,72.86,51800.0,57.1258,57.1808,57.0866,57.1808,51800.0
2010-12-03 11:00:00,72.87,72.89,72.78,72.79,17800.0,57.1886,57.2043,57.118,57.1258,17800.0
2010-12-03 11:30:00,72.78,72.78,72.7,72.71,10500.0,57.118,57.118,57.0552,57.063,10500.0
2010-12-03 12:00:00,72.72,72.79,72.72,72.73,9800.0,57.0709,57.1258,57.0709,57.0787,9800.0
2010-12-03 12:30:00,72.75,72.82,72.75,72.8,3200.0,57.0944,57.1494,57.0944,57.1337,3200.0
2010-12-03 13:00:00,72.85,72.91,72.85,72.86,15300.0,57.1729,57.22,57.1729,57.1808,15300.0
2010-12-03 13:30:00,72.85,72.91,72.81,72.91,6900.0,57.1729,57.22,57.1415,57.22,6900.0
2010-12-03 14:00:00,72.95,72.95,72.84,72.88,16900.0,57.2514,57.2514,57.1651,57.1965,16900.0
2010-12-03 14:30:00,72.89,72.99,72.89,72.99,19500.0,57.2043,57.2828,57.2043,57.2828,19500.0
2010-12-03 15:00:00,72.99,73.0,72.94,73.0,16100.0,57.2828,57.2906,57.2435,57.2906,16100.0
2010-12-03 15:30:00,73.03,73.24,72.99,73.17,14800.0,57.3142,57.479,57.2828,57.424,14800.0
2010-12-06 09:30:00,73.04,73.09,72.95,72.99,22200.0,57.322,57.3613,57.2514,57.2828,22200.0
2010-12-06 10:00:00,73.0,73.15,73.0,73.12,11500.0,57.2906,57.4083,57.2906,57.3848,11500.0
2010-12-06 10:30:00,73.17,73.17,72.99,73.03,6600.0,57.424,57.424,57.2828,57.3142,6600.0
2010-12-06 11:00:00,73.04,73.13,73.01,73.01,14700.0,57.322,57.3927,57.2985,57.2985,14700.0
2010-12-06 11:30:00,73.02,73.03,72.96,73.03,33100.0,57.3063,57.3142,57.2592,57.3142,33100.0
2010-12-06 12:00:00,73.04,73.06,72.98,72.98,9900.0,57.322,57.3377,57.2749,57.2749,9900.0
2010-12-06 12:30:00,73.03,73.07,73.03,73.07,7100.0,57.3142,57.3456,57.3142,57.3456,7100.0
2010-12-06 13:00:00,73.08,73.14,73.07,73.14,27800.0,57.3534,57.4005,57.3456,57.4005,27800.0
2010-12-06 13:30:00,73.14,73.19,73.13,73.16,18500.0,57.4005,57.4397,57.3927,57.4162,18500.0
2010-12-06 14:00:00,73.18,73.2,73.14,73.14,21600.0,57.4319,57.4476,57.4005,57.4005,21600.0
2010-12-06 14:30:00,73.14,73.26,73.13,73.23,20000.0,57.4005,57.4947,57.3927,57.4711,20000.0
2010-12-06 15:00:00,73.23,73.28,73.21,73.23,24000.0,57.4711,57.5104,57.4554,57.4711,24000.0
2010-12-06 15:30:00,73.22,73.31,73.14,73.15,64800.0,57.4633,57.5339,57.4005,57.4083,64800.0
2010-12-07 09:30:00,73.92,73.92,73.67,73.67,59600.0,58.0126,58.0126,57.8164,57.8164,59600.0
2010-12-07 10:00:00,73.64,73.66,73.53,73.66,17500.0,57.7929,57.8086,57.7066,57.8086,17500.0
2010-12-07 10:30:00,73.52,73.63,73.48,73.59,11300.0,57.6987,57.7851,57.6673,57.7537,11300.0
2010-12-07 11:00:00,73.61,73.64,73.52,73.55,18000.0,57.7694,57.7929,57.6987,57.7223,18000.0
2010-12-07 11:30:00,73.56,73.59,73.5,73.5,9200.0,57.7301,57.7537,57.683,57.683,9200.0
2010-12-07 12:00:00,73.54,73.55,73.42,73.5,5100.0,57.7144,57.7223,57.6202,57.683,5100.0
2010-12-07 12:30:00,73.5,73.54,73.5,73.52,1700.0,57.683,57.7144,57.683,57.6987,1700.0
2010-12-07 13:00:00,73.57,73.64,73.57,73.62,9500.0,57.738,57.7929,57.738,57.7772,9500.0
2010-12-07 13:30:00,73.65,73.69,73.59,73.66,3300.0,57.8007,57.8321,57.7537,57.8086,3300.0
2010-12-07 14:00:00,73.65,73.67,73.6,73.66,3900.0,57.8007,57.8164,57.7615,57.8086,3900.0
2010-12-07 14:30:00,73.67,73.77,73.46,73.46,28800.0,57.8164,57.8949,57.6516,57.6516,28800.0
2010-12-07 15:00:00,73.41,73.45,73.22,73.33,18600.0,57.6124,57.6438,57.4633,57.5496,18600.0
2010-12-07 15:30:00,73.34,73.41,73.16,73.2,23400.0,57.5575,57.6124,57.4162,57.4476,23400.0
2010-12-07 16:00:00,73.24,73.24,73.2,73.2,400.0,57.479,57.479,57.4476,57.4476,400.0
2010-12-08 09:30:00,73.27,73.51,73.27,73.38,23600.0,57.5025,57.6909,57.5025,57.5889,23600.0
2010-12-08 10:00:00,73.36,73.36,73.07,73.17,14000.0,57.5732,57.5732,57.3456,57.424,14000.0
2010-12-08 10:30:00,73.07,73.14,72.96,73.12,9800.0,57.3456,57.4005,57.2592,57.3848,9800.0
2010-12-08 11:00:00,73.19,73.21,73.18,73.18,400.0,57.4397,57.4554,57.4319,57.4319,400.0
2010-12-08 11:30:00,73.16,73.31,73.14,73.3,8000.0,57.4162,57.5339,57.4005,57.5261,8000.0
2010-12-08 12:00:00,73.33,73.33,73.29,73.32,2200.0,57.5496,57.5496,57.5182,57.5418,2200.0
2010-12-08 12:30:00,73.27,73.28,73.15,73.17,16700.0,57.5025,57.5104,57.4083,57.424,16700.0
2010-12-08 13:00:00,73.18,73.33,73.18,73.25,10100.0,57.4319,57.5496,57.4319,57.4868,10100.0
2010-12-08 13:30:00,73.23,73.38,73.23,73.32,4800.0,57.4711,57.5889,57.4711,57.5418,4800.0
2010-12-08 14:00:00,73.3,73.37,73.27,73.33,10300.0,57.5261,57.581,57.5025,57.5496,10300.0
2010-12-08 14:30:00,73.35,73.45,73.35,73.37,29700.0,57.5653,57.6438,57.5653,57.581,29700.0
2010-12-08 15:00:00,73.36,73.38,73.24,73.26,16100.0,57.5732,57.5889,57.479,57.4947,16100.0
2010-12-08 15:30:00,73.25,73.44,73.25,73.39,22900.0,57.4868,57.6359,57.4868,57.5967,22900.0
2010-12-09 09:30:00,73.8,73.8,73.6,73.68,9100.0,57.9185,57.9185,57.7615,57.8243,9100.0
2010-12-09 10:00:00,73.72,73.72,73.5,73.52,15500.0,57.8557,57.8557,57.683,57.6987,15500.0
2010-12-09 10:30:00,73.56,73.59,73.37,73.4,7700.0,57.7301,57.7537,57.581,57.6045,7700.0
2010-12-09 11:00:00,73.41,73.54,73.41,73.5,33200.0,57.6124,57.7144,57.6124,57.683,33200.0
2010-12-09 11:30:00,73.51,73.53,73.34,73.38,7800.0,57.6909,57.7066,57.5575,57.5889,7800.0
2010-12-09 12:00:00,73.43,73.47,73.43,73.45,4400.0,57.6281,57.6595,57.6281,57.6438,4400.0
2010-12-09 12:30:00,73.43,73.54,73.42,73.49,4700.0,57.6281,57.7144,57.6202,57.6752,4700.0
2010-12-09 13:00:00,73.49,73.65,73.48,73.58,9100.0,57.6752,57.8007,57.6673,57.7458,9100.0
2010-12-09 13:30:00,73.58,73.61,73.53,73.56,10900.0,57.7458,57.7694,57.7066,57.7301,10900.0
2010-12-09 14:00:00,73.6,73.6,73.47,73.52,5400.0,57.7615,57.7615,57.6595,57.6987,5400.0
2010-12-09 14:30:00,73.5,73.57,73.49,73.56,30300.0,57.683,57.738,57.6752,57.7301,30300.0
2010-12-09 15:00:00,73.57,73.61,73.52,73.57,29400.0,57.738,57.7694,57.6987,57.738,29400.0
2010-12-09 15:30:00,73.57,73.73,73.57,73.66,24200.0,57.738,57.8635,57.738,57.8086,24200.0
2010-12-10 09:30:00,73.89,73.93,73.78,73.8,24800.0,57.9891,58.0205,57.9028,57.9185,24800.0
2010-12-10 10:00:00,73.79,73.79,73.64,73.78,4600.0,57.9106,57.9106,57.7929,57.9028,4600.0
2010-12-10 10:30:00,73.78,73.81,73.76,73.79,7200.0,57.9028,57.9263,57.8871,57.9106,7200.0
2010-12-10 11:00:00,73.8,73.86,73.77,73.77,9800.0,57.9185,57.9656,57.8949,57.8949,9800.0
2010-12-10 11:30:00,73.8,73.86,73.77,73.85,17400.0,57.9185,57.9656,57.8949,57.9577,17400.0
2010-12-10 12:00:00,73.9,73.94,73.89,73.92,3100.0,57.9969,58.0283,57.9891,58.0126,3100.0
2010-12-10 12:30:00,73.99,74.03,73.97,74.0,2500.0,58.0676,58.099,58.0519,58.0754,2500.0
2010-12-10 13:00:00,74.0,74.05,74.0,74.02,6000.0,58.0754,58.1147,58.0754,58.0911,6000.0
2010-12-10 13:30:00,74.02,74.09,74.02,74.09,8900.0,58.0911,58.1461,58.0911,58.1461,8900.0
2010-12-10 14:00:00,74.1,74.14,74.1,74.11,14600.0,58.1539,58.1853,58.1539,58.1618,14600.0
2010-12-10 14:30:00,74.08,74.16,74.08,74.16,12200.0,58.1382,58.201,58.1382,58.201,12200.0
2010-12-10 15:00:00,74.16,74.16,74.05,74.14,4400.0,58.201,58.201,58.1147,58.1853,4400.0
2010-12-10 15:30:00,74.15,74.21,74.13,74.16,21500.0,58.1932,58.2402,58.1775,58.201,21500.0
2010-12-13 09:30:00,74.5,74.54,74.27,74.3,60800.0,58.4678,58.4992,58.2873,58.3109,60800.0
2010-12-13 10:00:00,74.38,74.45,74.36,74.39,54500.0,58.3737,58.4286,58.358,58.3815,54500.0
2010-12-13 10:30:00,74.42,74.51,74.37,74.5,13600.0,58.405,58.4757,58.3658,58.4678,13600.0
2010-12-13 11:00:00,74.5,74.5,74.4,74.42,7300.0,58.4678,58.4678,58.3894,58.405,7300.0
2010-12-13 11:30:00,74.39,74.46,74.37,74.44,35900.0,58.3815,58.4364,58.3658,58.4207,35900.0
2010-12-13 12:00:00,74.45,74.46,74.36,74.41,11900.0,58.4286,58.4364,58.358,58.3972,11900.0
2010-12-13 12:30:00,74.45,74.46,74.4,74.42,30500.0,58.4286,58.4364,58.3894,58.405,30500.0
2010-12-13 13:00:00,74.44,74.48,74.43,74.45,10700.0,58.4207,58.4521,58.4129,58.4286,10700.0
2010-12-13 13:30:00,74.47,74.47,74.4,74.46,10500.0,58.4443,58.4443,58.3894,58.4364,10500.0
2010-12-13 14:00:00,74.48,74.5,74.42,74.45,7000.0,58.4521,58.4678,58.405,58.4286,7000.0
2010-12-13 14:30:00,74.44,74.5,74.44,74.45,38000.0,58.4207,58.4678,58.4207,58.4286,38000.0
2010-12-13 15:00:00,74.45,74.46,74.31,74.33,31500.0,58.4286,58.4364,58.3187,58.3344,31500.0
2010-12-13 15:30:00,74.35,74.35,74.1,74.12,40600.0,58.3501,58.3501,58.1539,58.1696,40600.0
2010-12-14 09:30:00,74.32,74.32,74.18,74.3,34800.0,58.3266,58.3266,58.2167,58.3109,34800.0
2010-12-14 10:00:00,74.3,74.43,74.29,74.39,7200.0,58.3109,58.4129,58.303,58.3815,7200.0
2010-12-14 10:30:00,74.38,74.42,74.33,74.33,12600.0,58.3737,58.405,58.3344,58.3344,12600.0
2010-12-14 11:00:00,74.33,74.38,74.31,74.35,8000.0,58.3344,58.3737,58.3187,58.3501,8000.0
2010-12-14 11:30:00,74.37,74.44,74.37,74.4,10100.0,58.3658,58.4207,58.3658,58.3894,10100.0
2010-12-14 12:00:00,74.4,74.45,74.39,74.42,30200.0,58.3894,58.4286,58.3815,58.405,30200.0
2010-12-14 12:30:00,74.43,74.46,74.4,74.43,13000.0,58.4129,58.4364,58.3894,58.4129,13000.0
2010-12-14 13:00:00,74.43,74.45,74.43,74.43,6200.0,58.4129,58.4286,58.4129,58.4129,6200.0
2010-12-14 13:30:00,74.44,74.46,74.42,74.44,6100.0,58.4207,58.4364,58.405,58.4207,6100.0
2010-12-14 14:00:00,74.43,74.5,74.33,74.37,11300.0,58.4129,58.4678,58.3344,58.3658,11300.0
2010-12-14 14:30:00,74.36,74.44,74.24,74.28,10300.0,58.358,58.4207,58.2638,58.2952,10300.0
2010-12-14 15:00:00,74.33,74.36,74.09,74.13,41300.0,58.3344,58.358,58.1461,58.1775,41300.0
2010-12-14 15:30:00,74.14,74.18,73.97,74.16,23400.0,58.1853,58.2167,58.0519,58.201,23400.0
2010-12-14 16:00:00,74.17,74.17,74.17,74.17,100.0,58.2088,58.2088,58.2088,58.2088,100.0
2010-12-15 09:30:00,74.09,74.29,74.04,74.29,26400.0,58.1461,58.303,58.1068,58.303,26400.0
2010-12-15 10:00:00,74.29,74.35,74.29,74.3,8100.0,58.303,58.3501,58.303,58.3109,8100.0
2010-12-15 10:30:00,74.33,74.41,74.33,74.4,5000.0,58.3344,58.3972,58.3344,58.3894,5000.0
2010-12-15 11:00:00,74.4,74.4,74.2,74.24,15100.0,58.3894,58.3894,58.2324,58.2638,15100.0
2010-12-15 11:30:00,74.25,74.26,74.19,74.22,2400.0,58.2716,58.2795,58.2245,58.2481,2400.0
2010-12-15 12:00:00,74.26,74.26,74.2,74.25,2500.0,58.2795,58.2795,58.2324,58.2716,2500.0
2010-12-15 12:30:00,74.24,74.24,73.99,74.01,5800.0,58.2638,58.2638,58.0676,58.0833,5800.0
2010-12-15 13:00:00,74.02,74.07,73.97,74.07,15100.0,58.0911,58.1304,58.0519,58.1304,15100.0
2010-12-15 13:30:00,74.07,74.12,74.02,74.1,7500.0,58.1304,58.1696,58.0911,58.1539,7500.0
2010-12-15 14:00:00,74.12,74.13,73.91,73.91,9000.0,58.1696,58.1775,58.0048,58.0048,9000.0
2010-12-15 14:30:00,73.88,73.9,73.74,73.77,34000.0,57.9813,57.9969,57.8714,57.8949,34000.0
2010-12-15 15:00:00,73.76,74.02,73.76,73.97,17200.0,57.8871,58.0911,57.8871,58.0519,17200.0
2010-12-15 15:30:00,73.97,74.07,73.81,73.85,23600.0,58.0519,58.1304,57.9263,57.9577,23600.0
2010-12-16 09:30:00,73.93,74.0,73.71,73.71,20200.0,58.0205,58.0754,57.8478,57.8478,20200.0
2010-12-16 10:00:00,73.68,74.12,73.68,73.86,45400.0,57.8243,58.1696,57.8243,57.9656,45400.0
2010-12-16 10:30:00,73.87,73.92,73.8,73.92,9800.0,57.9734,58.0126,57.9185,58.0126,9800.0
2010-12-16 11:00:00,73.93,74.24,73.91,74.24,10600.0,58.0205,58.2638,58.0048,58.2638,10600.0
2010-12-16 11:30:00,74.18,74.23,74.15,74.23,10900.0,58.2167,58.2559,58.1932,58.2559,10900.0
2010-12-16 12:00:00,74.21,74.21,74.17,74.17,4100.0,58.2402,58.2402,58.2088,58.2088,4100.0
2010-12-16 12:30:00,74.17,74.36,74.17,74.34,7800.0,58.2088,58.358,58.2088,58.3423,7800.0
2010-12-16 13:00:00,74.34,74.34,74.28,74.28,5100.0,58.3423,58.3423,58.2952,58.2952,5100.0
2010-12-16 13:30:00,74.28,74.35,74.21,74.27,22800.0,58.2952,58.3501,58.2402,58.2873,22800.0
2010-12-16 14:00:00,74.28,74.31,74.21,74.21,20700.0,58.2952,58.3187,58.2402,58.2402,20700.0
2010-12-16 14:30:00,74.22,74.23,74.15,74.17,27900.0,58.2481,58.2559,58.1932,58.2088,27900.0
2010-12-16 15:00:00,74.18,74.28,74.17,74.23,12500.0,58.2167,58.2952,58.2088,58.2559,12500.0
2010-12-16 15:30:00,74.22,74.33,74.22,74.32,33100.0,58.2481,58.3344,58.2481,58.3266,33100.0
2010-12-17 09:30:00,74.27,74.28,74.19,74.23,2800.0,58.2873,58.2952,58.2245,58.2559,2800.0
2010-12-17 10:00:00,74.29,74.32,74.19,74.3,12900.0,58.303,58.3266,58.2245,58.3109,12900.0
2010-12-17 10:30:00,74.29,74.31,74.16,74.23,8200.0,58.303,58.3187,58.201,58.2559,8200.0
2010-12-17 11:00:00,74.24,74.29,74.24,74.29,16200.0,58.2638,58.303,58.2638,58.303,16200.0
2010-12-17 11:30:00,74.29,74.34,74.29,74.29,5200.0,58.303,58.3423,58.303,58.303,5200.0
2010-12-17 12:00:00,74.29,74.34,74.29,74.31,5000.0,58.303,58.3423,58.303,58.3187,5000.0
2010-12-17 12:30:00,74.32,74.35,74.3,74.35,79900.0,58.3266,58.3501,58.3109,58.3501,79900.0
2010-12-17 13:00:00,74.35,74.49,74.34,74.46,116900.0,58.3501,58.46,58.3423,58.4364,116900.0
2010-12-17 13:30:00,74.45,74.54,74.45,74.53,39200.0,58.4286,58.4992,58.4286,58.4914,39200.0
2010-12-17 14:00:00,74.53,74.54,74.48,74.54,92500.0,58.4914,58.4992,58.4521,58.4992,92500.0
2010-12-17 14:30:00,74.54,74.55,74.5,74.52,28300.0,58.4992,58.5071,58.4678,58.4835,28300.0
2010-12-17 15:00:00,74.52,74.55,74.43,74.45,152100.0,58.4835,58.5071,58.4129,58.4286,152100.0
2010-12-17 15:30:00,74.45,74.47,74.36,74.46,73500.0,58.4286,58.4443,58.358,58.4364,73500.0
2010-12-20 09:30:00,74.68,74.7,74.57,74.58,70500.0,58.6091,58.6248,58.5228,58.5306,70500.0
2010-12-20 10:00:00,74.58,74.58,74.32,74.4,154400.0,58.5306,58.5306,58.3266,58.3894,154400.0
2010-12-20 10:30:00,74.4,74.43,74.33,74.33,22200.0,58.3894,58.4129,58.3344,58.3344,22200.0
2010-12-20 11:00:00,74.33,74.4,74.29,74.4,42000.0,58.3344,58.3894,58.303,58.3894,42000.0
2010-12-20 11:30:00,74.4,74.51,74.4,74.5,36600.0,58.3894,58.4757,58.3894,58.4678,36600.0
2010-12-20 12:00:00,74.49,74.53,74.45,74.53,44600.0,58.46,58.4914,58.4286,58.4914,44600.0
2010-12-20 12:30:00,74.49,74.64,74.49,74.63,29300.0,58.46,58.5777,58.46,58.5699,29300.0
2010-12-20 13:00:00,74.63,74.66,74.63,74.66,6500.0,58.5699,58.5934,58.5699,58.5934,6500.0
2010-12-20 13:30:00,74.65,74.66,74.63,74.63,10400.0,58.5856,58.5934,58.5699,58.5699,10400.0
2010-12-20 14:00:00,74.66,74.82,74.66,74.76,75400.0,58.5934,58.719,58.5934,58.6719,75400.0
2010-12-20 14:30:00,74.78,74.78,74.73,74.73,30100.0,58.6876,58.6876,58.6483,58.6483,30100.0
2010-12-20 15:00:00,74.72,74.72,74.64,74.66,39900.0,58.6405,58.6405,58.5777,58.5934,39900.0
2010-12-20 15:30:00,74.65,74.75,74.62,74.64,42800.0,58.5856,58.664,58.562,58.5777,42800.0
2010-12-21 09:30:00,74.9,74.94,74.81,74.9,28200.0,58.7818,58.8131,58.7111,58.7818,28200.0
2010-12-21 10:00:00,74.91,75.0,74.87,75.0,30400.0,58.7896,58.8602,58.7582,58.8602,30400.0
2010-12-21 10:30:00,74.97,74.99,74.95,74.99,11100.0,58.8367,58.8524,58.821,58.8524,11100.0
2010-12-21 11:00:00,74.97,74.99,74.95,74.99,32600.0,58.8367,58.8524,58.821,58.8524,32600.0
2010-12-21 11:30:00,74.99,75.04,74.98,75.01,13200.0,58.8524,58.8916,58.8445,58.8681,13200.0
2010-12-21 12:00:00,75.0,75.07,75.0,75.04,17200.0,58.8602,58.9152,58.8602,58.8916,17200.0
2010-12-21 12:30:00,75.06,75.11,75.05,75.1,23500.0,58.9073,58.9466,58.8995,58.9387,23500.0
2010-12-21 13:00:00,75.1,75.1,75.07,75.07,15100.0,58.9387,58.9387,58.9152,58.9152,15100.0
2010-12-21 13:30:00,75.08,75.1,75.06,75.09,9200.0,58.923,58.9387,58.9073,58.9309,9200.0
2010-12-21 14:00:00,75.1,75.1,75.07,75.09,9500.0,58.9387,58.9387,58.9152,58.9309,9500.0
2010-12-21 14:30:00,75.08,75.1,75.07,75.1,32700.0,58.923,58.9387,58.9152,58.9387,32700.0
2010-12-21 15:00:00,75.09,75.13,75.06,75.12,52000.0,58.9309,58.9623,58.9073,58.9544,52000.0
2010-12-21 15:30:00,75.12,75.2,75.11,75.13,18300.0,58.9544,59.0172,58.9466,58.9623,18300.0
2010-12-21 16:00:00,75.13,75.13,75.13,75.13,0.0,58.9623,58.9623,58.9623,58.9623,0.0
2010-12-22 09:30:00,74.9,74.91,74.81,74.86,25400.0,59.0591,59.067,58.9881,59.0275,25400.0
2010-12-22 10:00:00,74.89,74.93,74.84,74.92,18500.0,59.0512,59.0827,59.0118,59.0749,18500.0
2010-12-22 10:30:00,74.89,74.91,74.87,74.9,24800.0,59.0512,59.067,59.0354,59.0591,24800.0
2010-12-22 11:00:00,74.93,74.94,74.9,74.93,21500.0,59.0827,59.0906,59.0591,59.0827,21500.0
2010-12-22 11:30:00,74.95,74.99,74.94,74.99,25000.0,59.0985,59.1301,59.0906,59.1301,25000.0
2010-12-22 12:00:00,74.99,75.06,74.98,75.06,19300.0,59.1301,59.1852,59.1222,59.1852,19300.0
2010-12-22 12:30:00,75.06,75.09,75.01,75.03,16900.0,59.1852,59.2089,59.1458,59.1616,16900.0
2010-12-22 13:00:00,75.03,75.03,74.99,75.0,4200.0,59.1616,59.1616,59.1301,59.1379,4200.0
2010-12-22 13:30:00,74.99,74.99,74.87,74.91,6800.0,59.1301,59.1301,59.0354,59.067,6800.0
2010-12-22 14:00:00,74.92,74.95,74.91,74.93,13000.0,59.0749,59.0985,59.067,59.0827,13000.0
2010-12-22 14:30:00,74.93,74.98,74.93,74.97,8300.0,59.0827,59.1222,59.0827,59.1143,8300.0
2010-12-22 15:00:00,74.96,75.01,74.95,75.0,11800.0,59.1064,59.1458,59.0985,59.1379,11800.0
2010-12-22 15:30:00,74.98,75.04,74.94,75.02,20300.0,59.1222,59.1695,59.0906,59.1537,20300.0
2010-12-23 09:30:00,74.91,75.03,74.91,74.99,33700.0,59.067,59.1616,59.067,59.1301,33700.0
2010-12-23 10:00:00,75.01,75.01,74.88,74.9,27900.0,59.1458,59.1458,59.0433,59.0591,27900.0
2010-12-23 10:30:00,74.93,74.95,74.9,74.92,8400.0,59.0827,59.0985,59.0591,59.0749,8400.0
2010-12-23 11:00:00,74.93,74.99,74.92,74.98,13900.0,59.0827,59.1301,59.0749,59.1222,13900.0
2010-12-23 11:30:00,74.99,74.99,74.91,74.92,11100.0,59.1301,59.1301,59.067,59.0749,11100.0
2010-12-23 12:00:00,74.94,74.94,74.89,74.93,4100.0,59.0906,59.0906,59.0512,59.0827,4100.0
2010-12-23 12:30:00,74.94,74.95,74.88,74.91,14000.0,59.0906,59.0985,59.0433,59.067,14000.0
2010-12-23 13:00:00,74.91,74.95,74.91,74.92,19200.0,59.067,59.0985,59.067,59.0749,19200.0
2010-12-23 13:30:00,74.92,74.93,74.88,74.88,3800.0,59.0749,59.0827,59.0433,59.0433,3800.0
2010-12-23 14:00:00,74.88,74.9,74.76,74.78,14000.0,59.0433,59.0591,58.9487,58.9645,14000.0
2010-12-23 14:30:00,74.77,74.84,74.76,74.84,29700.0,58.9566,59.0118,58.9487,59.0118,29700.0
2010-12-23 15:00:00,74.84,74.87,74.82,74.87,4500.0,59.0118,59.0354,58.996,59.0354,4500.0
2010-12-23 15:30:00,74.92,74.92,74.83,74.9,11400.0,59.0749,59.0749,59.0039,59.0591,11400.0
2010-12-27 09:30:00,74.65,74.67,74.56,74.62,30200.0,58.862,58.8777,58.791,58.8383,30200.0
2010-12-27 10:00:00,74.63,74.77,74.6,74.77,7700.0,58.8462,58.9566,58.8225,58.9566,7700.0
2010-12-27 10:30:00,74.72,74.74,74.71,74.72,13100.0,58.9172,58.9329,58.9093,58.9172,13100.0
2010-12-27 11:00:00,74.72,74.74,74.72,74.74,4600.0,58.9172,58.9329,58.9172,58.9329,4600.0
2010-12-27 11:30:00,74.73,74.76,74.72,74.76,3000.0,58.925,58.9487,58.9172,58.9487,3000.0
2010-12-27 12:00:00,74.77,74.82,74.77,74.8,1700.0,58.9566,58.996,58.9566,58.9802,1700.0
2010-12-27 12:30:00,74.82,74.82,74.8,74.82,3100.0,58.996,58.996,58.9802,58.996,3100.0
2010-12-27 13:00:00,74.82,74.96,74.81,74.95,14400.0,58.996,59.1064,58.9881,59.0985,14400.0
2010-12-27 13:30:00,74.95,74.96,74.93,74.94,31300.0,59.0985,59.1064,59.0827,59.0906,31300.0
2010-12-27 14:00:00,74.96,74.96,74.93,74.94,5800.0,59.1064,59.1064,59.0827,59.0906,5800.0
2010-12-27 14:30:00,74.94,74.99,74.93,74.93,21500.0,59.0906,59.1301,59.0827,59.0827,21500.0
2010-12-27 15:00:00,74.93,74.99,74.93,74.97,5200.0,59.0827,59.1301,59.0827,59.1143,5200.0
2010-12-27 15:30:00,74.98,75.0,74.95,74.95,6700.0,59.1222,59.1379,59.0985,59.0985,6700.0
2010-12-28 09:30:00,75.11,75.12,74.92,74.94,41200.0,59.2247,59.2326,59.0749,59.0906,41200.0
2010-12-28 10:00:00,74.94,74.95,74.82,74.89,10600.0,59.0906,59.0985,58.996,59.0512,10600.0
2010-12-28 10:30:00,74.9,74.92,74.84,74.85,11200.0,59.0591,59.0749,59.0118,59.0197,11200.0
2010-12-28 11:00:00,74.85,74.9,74.85,74.89,3200.0,59.0197,59.0591,59.0197,59.0512,3200.0
2010-12-28 11:30:00,74.88,74.9,74.85,74.86,5500.0,59.0433,59.0591,59.0197,59.0275,5500.0
2010-12-28 12:00:00,74.85,74.9,74.83,74.89,29000.0,59.0197,59.0591,59.0039,59.0512,29000.0
2010-12-28 12:30:00,74.9,74.92,74.88,74.91,60600.0,59.0591,59.0749,59.0433,59.067,60600.0
2010-12-28 13:00:00,74.91,74.96,74.91,74.93,99800.0,59.067,59.1064,59.067,59.0827,99800.0
2010-12-28 13:30:00,74.93,74.96,74.93,74.95,121500.0,59.0827,59.1064,59.0827,59.0985,121500.0
2010-12-28 14:00:00,74.97,75.0,74.95,75.0,84800.0,59.1143,59.1379,59.0985,59.1379,84800.0
2010-12-28 14:30:00,75.0,75.04,74.98,75.03,76100.0,59.1379,59.1695,59.1222,59.1616,76100.0
2010-12-28 15:00:00,75.04,75.04,75.01,75.04,113300.0,59.1695,59.1695,59.1458,59.1695,113300.0
2010-12-28 15:30:00,75.04,75.05,74.97,74.99,191400.0,59.1695,59.1774,59.1143,59.1301,191400.0
2010-12-28 16:00:00,74.99,74.99,74.99,74.99,0.0,59.1301,59.1301,59.1301,59.1301,0.0
2010-12-29 09:30:00,75.14,75.14,75.05,75.13,24000.0,59.2483,59.2483,59.1774,59.2404,24000.0
2010-12-29 10:00:00,75.14,75.19,75.14,75.16,9600.0,59.2483,59.2878,59.2483,59.2641,9600.0
2010-12-29 10:30:00,75.15,75.17,75.12,75.13,7600.0,59.2562,59.272,59.2326,59.2404,7600.0
2010-12-29 11:00:00,75.14,75.15,75.09,75.15,25400.0,59.2483,59.2562,59.2089,59.2562,25400.0
2010-12-29 11:30:00,75.15,75.16,75.13,75.15,6600.0,59.2562,59.2641,59.2404,59.2562,6600.0
2010-12-29 12:00:00,75.15,75.17,75.15,75.17,2600.0,59.2562,59.272,59.2562,59.272,2600.0
2010-12-29 12:30:00,75.18,75.2,75.18,75.19,2800.0,59.2799,59.2956,59.2799,59.2878,2800.0
2010-12-29 13:00:00,75.22,75.24,75.21,75.24,5900.0,59.3114,59.3272,59.3035,59.3272,5900.0
2010-12-29 13:30:00,75.22,75.23,75.22,75.22,2100.0,59.3114,59.3193,59.3114,59.3114,2100.0
2010-12-29 14:00:00,75.22,75.24,75.21,75.21,4800.0,59.3114,59.3272,59.3035,59.3035,4800.0
2010-12-29 14:30:00,75.22,75.22,75.19,75.21,7200.0,59.3114,59.3114,59.2878,59.3035,7200.0
2010-12-29 15:00:00,75.21,75.24,75.2,75.22,18000.0,59.3035,59.3272,59.2956,59.3114,18000.0
2010-12-29 15:30:00,75.21,75.23,75.09,75.11,84300.0,59.3035,59.3193,59.2089,59.2247,84300.0
2010-12-30 09:30:00,74.99,75.19,74.99,75.09,49900.0,59.1301,59.2878,59.1301,59.2089,49900.0
2010-12-30 10:00:00,75.1,75.12,74.94,75.03,66600.0,59.2168,59.2326,59.0906,59.1616,66600.0
2010-12-30 10:30:00,75.03,75.09,75.03,75.05,7700.0,59.1616,59.2089,59.1616,59.1774,7700.0
2010-12-30 11:00:00,75.06,75.08,75.01,75.02,13000.0,59.1852,59.201,59.1458,59.1537,13000.0
2010-12-30 11:30:00,75.03,75.03,74.96,74.96,7500.0,59.1616,59.1616,59.1064,59.1064,7500.0
2010-12-30 12:00:00,74.97,75.0,74.96,75.0,7500.0,59.1143,59.1379,59.1064,59.1379,7500.0
2010-12-30 12:30:00,75.01,75.01,74.98,75.0,4300.0,59.1458,59.1458,59.1222,59.1379,4300.0
2010-12-30 13:00:00,75.01,75.01,74.96,75.0,21800.0,59.1458,59.1458,59.1064,59.1379,21800.0
2010-12-30 13:30:00,74.99,75.03,74.99,75.03,18100.0,59.1301,59.1616,59.1301,59.1616,18100.0
2010-12-30 14:00:00,75.04,75.06,75.02,75.06,7000.0,59.1695,59.1852,59.1537,59.1852,7000.0
2010-12-30 14:30:00,75.07,75.09,75.05,75.07,7900.0,59.1931,59.2089,59.1774,59.1931,7900.0
2010-12-30 15:00:00,75.05,75.13,75.05,75.13,7000.0,59.1774,59.2404,59.1774,59.2404,7000.0
2010-12-30 15:30:00,75.14,75.14,75.0,75.03,28700.0,59.2483,59.2483,59.1379,59.1616,28700.0
2010-12-31 09:30:00,74.85,74.96,74.81,74.83,11500.0,59.0197,59.1064,58.9881,59.0039,11500.0
2010-12-31 10:00:00,74.84,74.89,74.79,74.89,8500.0,59.0118,59.0512,58.9724,59.0512,8500.0
2010-12-31 10:30:00,74.9,74.97,74.87,74.97,23200.0,59.0591,59.1143,59.0354,59.1143,23200.0
2010-12-31 11:00:00,75.0,75.01,74.95,74.97,9100.0,59.1379,59.1458,59.0985,59.1143,9100.0
2010-12-31 11:30:00,75.0,75.02,74.99,75.0,10300.0,59.1379,59.1537,59.1301,59.1379,10300.0
2010-12-31 12:00:00,75.03,75.05,75.02,75.05,12200.0,59.1616,59.1774,59.1537,59.1774,12200.0
2010-12-31 12:30:00,75.02,75.02,74.95,74.96,9500.0,59.1537,59.1537,59.0985,59.1064,9500.0
2010-12-31 13:00:00,75.0,75.03,74.98,75.02,5800.0,59.1379,59.1616,59.1222,59.1537,5800.0
2010-12-31 13:30:00,75.03,75.05,75.0,75.01,4800.0,59.1616,59.1774,59.1379,59.1458,4800.0
2010-12-31 14:00:00,75.0,75.01,74.99,75.01,10400.0,59.1379,59.1458,59.1301,59.1458,10400.0
2010-12-31 14:30:00,75.04,75.06,75.02,75.04,6300.0,59.1695,59.1852,59.1537,59.1695,6300.0
2010-12-31 15:00:00,75.04,75.04,75.02,75.03,96900.0,59.1695,59.1695,59.1537,59.1616,96900.0
2010-12-31 15:30:00,75.03,75.05,74.83,74.95,28800.0,59.1616,59.1774,59.0039,59.0985,28800.0
2011-01-03 09:30:00,75.52,75.78,75.52,75.78,27000.0,59.548,59.753,59.548,59.753,27000.0
2011-01-03 10:00:00,75.77,75.91,75.7,75.86,28500.0,59.7451,59.8555,59.6899,59.8161,28500.0
2011-01-03 10:30:00,75.86,76.0,75.84,75.99,29800.0,59.8161,59.9264,59.8003,59.9186,29800.0
2011-01-03 11:00:00,75.98,76.01,75.93,76.0,27400.0,59.9107,59.9343,59.8712,59.9264,27400.0
2011-01-03 11:30:00,76.0,76.09,75.96,76.01,64900.0,59.9264,59.9974,59.8949,59.9343,64900.0
2011-01-03 12:00:00,76.01,76.06,76.0,76.04,30500.0,59.9343,59.9738,59.9264,59.958,30500.0
2011-01-03 12:30:00,76.01,76.01,75.92,75.97,19400.0,59.9343,59.9343,59.8634,59.9028,19400.0
2011-01-03 13:00:00,75.98,75.98,75.94,75.94,16900.0,59.9107,59.9107,59.8791,59.8791,16900.0
2011-01-03 13:30:00,75.95,75.96,75.92,75.96,5200.0,59.887,59.8949,59.8634,59.8949,5200.0
2011-01-03 14:00:00,75.97,75.99,75.88,75.88,13500.0,59.9028,59.9186,59.8318,59.8318,13500.0
2011-01-03 14:30:00,75.88,75.91,75.85,75.89,27000.0,59.8318,59.8555,59.8082,59.8397,27000.0
2011-01-03 15:00:00,75.9,75.9,75.75,75.77,25000.0,59.8476,59.8476,59.7293,59.7451,25000.0
2011-01-03 15:30:00,75.76,75.91,75.75,75.77,92000.0,59.7372,59.8555,59.7293,59.7451,92000.0
2011-01-04 09:30:00,75.9,75.95,75.62,75.63,195600.0,59.8476,59.887,59.6268,59.6347,195600.0
2011-01-04 10:00:00,75.63,75.69,75.55,75.63,120700.0,59.6347,59.682,59.5716,59.6347,120700.0
2011-01-04 10:30:00,75.63,75.65,75.48,75.5,158300.0,59.6347,59.6505,59.5164,59.5322,158300.0
2011-01-04 11:00:00,75.49,75.53,75.37,75.42,94900.0,59.5243,59.5558,59.4297,59.4691,94900.0
2011-01-04 11:30:00,75.41,75.48,75.35,75.35,69400.0,59.4612,59.5164,59.4139,59.4139,69400.0
2011-01-04 12:00:00,75.33,75.36,75.14,75.16,24800.0,59.3981,59.4218,59.2483,59.2641,24800.0
2011-01-04 12:30:00,75.16,75.17,75.08,75.16,24300.0,59.2641,59.272,59.201,59.2641,24300.0
2011-01-04 13:00:00,75.16,75.3,75.16,75.28,18300.0,59.2641,59.3745,59.2641,59.3587,18300.0
2011-01-04 13:30:00,75.3,75.35,75.27,75.34,6200.0,59.3745,59.4139,59.3508,59.406,6200.0
2011-01-04 14:00:00,75.35,75.5,75.28,75.49,15200.0,59.4139,59.5322,59.3587,59.5243,15200.0
2011-01-04 14:30:00,75.45,75.49,75.43,75.45,14900.0,59.4928,59.5243,59.477,59.4928,14900.0
2011-01-04 15:00:00,75.44,75.55,75.39,75.51,9500.0,59.4849,59.5716,59.4455,59.5401,9500.0
2011-01-04 15:30:00,75.51,75.55,75.44,75.55,23600.0,59.5401,59.5716,59.4849,59.5716,23600.0
2011-01-04 16:00:00,75.55,75.55,75.55,75.55,0.0,59.5716,59.5716,59.5716,59.5716,0.0
2011-01-05 09:30:00,75.34,75.47,75.28,75.44,26800.0,59.406,59.5085,59.3587,59.4849,26800.0
2011-01-05 10:00:00,75.44,75.62,75.4,75.55,10400.0,59.4849,59.6268,59.4533,59.5716,10400.0
2011-01-05 10:30:00,75.52,75.64,74.94,75.57,19300.0,59.548,59.6426,59.0906,59.5874,19300.0
2011-01-05 11:00:00,75.58,75.82,75.58,75.82,9900.0,59.5953,59.7845,59.5953,59.7845,9900.0
2011-01-05 11:30:00,75.85,75.91,75.82,75.86,9000.0,59.8082,59.8555,59.7845,59.8161,9000.0
2011-01-05 12:00:00,75.84,75.94,75.84,75.93,18600.0,59.8003,59.8791,59.8003,59.8712,18600.0
2011-01-05 12:30:00,75.95,75.96,75.92,75.93,5500.0,59.887,59.8949,59.8634,59.8712,5500.0
2011-01-05 13:00:00,75.92,75.92,75.85,75.9,5400.0,59.8634,59.8634,59.8082,59.8476,5400.0
2011-01-05 13:30:00,75.89,75.97,75.87,75.94,9000.0,59.8397,59.9028,59.8239,59.8791,9000.0
2011-01-05 14:00:00,75.95,75.98,75.91,75.94,4300.0,59.887,59.9107,59.8555,59.8791,4300.0
2011-01-05 14:30:00,75.89,75.93,75.86,75.93,11700.0,59.8397,59.8712,59.8161,59.8712,11700.0
2011-01-05 15:00:00,75.95,76.03,75.95,75.96,14100.0,59.887,59.9501,59.887,59.8949,14100.0
2011-01-05 15:30:00,75.95,76.0,75.92,75.97,12400.0,59.887,59.9264,59.8634,59.9028,12400.0
2011-01-06 09:30:00,76.05,76.07,75.89,75.92,19500.0,59.9659,59.9816,59.8397,59.8634,19500.0
2011-01-06 10:00:00,75.93,76.03,75.91,76.01,6300.0,59.8712,59.9501,59.8555,59.9343,6300.0
2011-01-06 10:30:00,76.02,76.12,75.91,75.92,4700.0,59.9422,60.0211,59.8555,59.8634,4700.0
2011-01-06 11:00:00,75.94,75.94,75.65,75.78,14700.0,59.8791,59.8791,59.6505,59.753,14700.0
2011-01-06 11:30:00,75.8,75.85,75.71,75.82,27700.0,59.7687,59.8082,59.6978,59.7845,27700.0
2011-01-06 12:00:00,75.79,75.79,75.72,75.76,11300.0,59.7609,59.7609,59.7057,59.7372,11300.0
2011-01-06 12:30:00,75.74,75.87,75.74,75.87,4500.0,59.7214,59.8239,59.7214,59.8239,4500.0
2011-01-06 13:00:00,75.82,75.82,75.72,75.76,7900.0,59.7845,59.7845,59.7057,59.7372,7900.0
2011-01-06 13:30:00,75.77,75.9,75.76,75.9,2700.0,59.7451,59.8476,59.7372,59.8476,2700.0
2011-01-06 14:00:00,75.95,75.96,75.85,75.89,31600.0,59.887,59.8949,59.8082,59.8397,31600.0
2011-01-06 14:30:00,75.87,75.87,75.69,75.76,5800.0,59.8239,59.8239,59.682,59.7372,5800.0
2011-01-06 15:00:00,75.75,75.86,75.65,75.74,8300.0,59.7293,59.8161,59.6505,59.7214,8300.0
2011-01-06 15:30:00,75.73,75.88,75.69,75.84,19300.0,59.7135,59.8318,59.682,59.8003,19300.0
2011-01-07 09:30:00,75.92,76.07,75.75,75.84,10600.0,59.8634,59.9816,59.7293,59.8003,10600.0
2011-01-07 10:00:00,75.8,75.96,75.78,75.94,3000.0,59.7687,59.8949,59.753,59.8791,3000.0
2011-01-07 10:30:00,75.97,75.97,75.7,75.77,4000.0,59.9028,59.9028,59.6899,59.7451,4000.0
2011-01-07 11:00:00,75.72,75.72,75.54,75.55,5700.0,59.7057,59.7057,59.5637,59.5716,5700.0
2011-01-07 11:30:00,75.55,75.55,75.38,75.52,7600.0,59.5716,59.5716,59.4376,59.548,7600.0
2011-01-07 12:00:00,75.52,75.52,75.36,75.36,3300.0,59.548,59.548,59.4218,59.4218,3300.0
2011-01-07 12:30:00,75.36,75.36,75.08,75.25,15200.0,59.4218,59.4218,59.201,59.3351,15200.0
2011-01-07 13:00:00,75.28,75.41,75.26,75.33,9000.0,59.3587,59.4612,59.343,59.3981,9000.0
2011-01-07 13:30:00,75.36,75.45,75.33,75.35,6300.0,59.4218,59.4928,59.3981,59.4139,6300.0
2011-01-07 14:00:00,75.38,75.48,75.36,75.47,5400.0,59.4376,59.5164,59.4218,59.5085,5400.0
2011-01-07 14:30:00,75.44,75.57,75.42,75.55,4600.0,59.4849,59.5874,59.4691,59.5716,4600.0
2011-01-07 15:00:00,75.52,75.67,75.48,75.58,14300.0,59.548,59.6662,59.5164,59.5953,14300.0
2011-01-07 15:30:00,75.57,75.72,75.57,75.69,44700.0,59.5874,59.7057,59.5874,59.682,44700.0
2011-01-10 09:30:00,75.33,75.48,75.12,75.14,14400.0,59.3981,59.5164,59.2326,59.2483,14400.0
2011-01-10 10:00:00,75.16,75.37,75.12,75.36,23800.0,59.2641,59.4297,59.2326,59.4218,23800.0
2011-01-10 10:30:00,75.37,75.49,75.29,75.3,7600.0,59.4297,59.5243,59.3666,59.3745,7600.0
2011-01-10 11:00:00,75.3,75.37,75.22,75.37,4600.0,59.3745,59.4297,59.3114,59.4297,4600.0
2011-01-10 11:30:00,75.36,75.41,75.33,75.41,1500.0,59.4218,59.4612,59.3981,59.4612,1500.0
2011-01-10 12:00:00,75.53,75.55,75.37,75.51,4700.0,59.5558,59.5716,59.4297,59.5401,4700.0
2011-01-10 12:30:00,75.47,75.56,75.47,75.51,27100.0,59.5085,59.5795,59.5085,59.5401,27100.0
2011-01-10 13:00:00,75.51,75.63,75.51,75.61,18400.0,59.5401,59.6347,59.5401,59.6189,18400.0
2011-01-10 13:30:00,75.63,75.66,75.62,75.64,2200.0,59.6347,59.6584,59.6268,59.6426,2200.0
2011-01-10 14:00:00,75.61,75.62,75.51,75.62,14400.0,59.6189,59.6268,59.5401,59.6268,14400.0
2011-01-10 14:30:00,75.62,75.7,75.61,75.7,7100.0,59.6268,59.6899,59.6189,59.6899,7100.0
2011-01-10 15:00:00,75.65,75.8,75.64,75.8,77300.0,59.6505,59.7687,59.6426,59.7687,77300.0
2011-01-10 15:30:00,75.75,75.78,75.66,75.66,11900.0,59.7293,59.753,59.6584,59.6584,11900.0
2011-01-11 09:30:00,75.98,76.1,75.89,75.89,32700.0,59.9107,60.0053,59.8397,59.8397,32700.0
2011-01-11 10:00:00,75.85,75.96,75.85,75.92,7400.0,59.8082,59.8949,59.8082,59.8634,7400.0
2011-01-11 10:30:00,75.93,75.99,75.89,75.99,6100.0,59.8712,59.9186,59.8397,59.9186,6100.0
2011-01-11 11:00:00,76.02,76.13,76.02,76.09,21200.0,59.9422,60.029,59.9422,59.9974,21200.0
2011-01-11 11:30:00,76.09,76.09,76.04,76.08,51000.0,59.9974,59.9974,59.958,59.9895,51000.0
2011-01-11 12:00:00,76.08,76.08,76.04,76.06,112200.0,59.9895,59.9895,59.958,59.9738,112200.0
2011-01-11 12:30:00,76.06,76.1,76.06,76.08,7600.0,59.9738,60.0053,59.9738,59.9895,7600.0
2011-01-11 13:00:00,76.09,76.11,75.83,75.97,16600.0,59.9974,60.0132,59.7924,59.9028,16600.0
2011-01-11 13:30:00,75.96,75.96,75.78,75.79,6400.0,59.8949,59.8949,59.753,59.7609,6400.0
2011-01-11 14:00:00,75.77,75.86,75.67,75.86,18400.0,59.7451,59.8161,59.6662,59.8161,18400.0
2011-01-11 14:30:00,75.86,75.88,75.78,75.87,6500.0,59.8161,59.8318,59.753,59.8239,6500.0
2011-01-11 15:00:00,75.86,75.94,75.84,75.87,35000.0,59.8161,59.8791,59.8003,59.8239,35000.0
2011-01-11 15:30:00,75.87,75.97,75.84,75.94,52100.0,59.8239,59.9028,59.8003,59.8791,52100.0
2011-01-11 16:00:00,75.94,75.94,75.94,75.94,0.0,59.8791,59.8791,59.8791,59.8791,0.0
2011-01-12 09:30:00,76.41,76.46,76.27,76.34,32200.0,60.2497,60.2892,60.1393,60.1945,32200.0
2011-01-12 10:00:00,76.32,76.46,76.32,76.44,3600.0,60.1788,60.2892,60.1788,60.2734,3600.0
2011-01-12 10:30:00,76.45,76.52,76.42,76.52,7400.0,60.2813,60.3365,60.2576,60.3365,7400.0
2011-01-12 11:00:00,76.52,76.66,76.52,76.61,3500.0,60.3365,60.4469,60.3365,60.4074,3500.0
2011-01-12 11:30:00,76.6,76.64,76.6,76.64,16000.0,60.3995,60.4311,60.3995,60.4311,16000.0
2011-01-12 12:00:00,76.6,76.66,76.6,76.65,2500.0,60.3995,60.4469,60.3995,60.439,2500.0
2011-01-12 12:30:00,76.68,76.68,76.57,76.57,7300.0,60.4626,60.4626,60.3759,60.3759,7300.0
2011-01-12 13:00:00,76.59,76.62,76.56,76.6,8300.0,60.3917,60.4153,60.368,60.3995,8300.0
2011-01-12 13:30:00,76.59,76.64,76.58,76.62,20000.0,60.3917,60.4311,60.3838,60.4153,20000.0
2011-01-12 14:00:00,76.62,76.64,76.57,76.62,24500.0,60.4153,60.4311,60.3759,60.4153,24500.0
2011-01-12 14:30:00,76.6,76.62,76.57,76.6,44000.0,60.3995,60.4153,60.3759,60.3995,44000.0
2011-01-12 15:00:00,76.59,76.61,76.46,76.49,40800.0,60.3917,60.4074,60.2892,60.3128,40800.0
2011-01-12 15:30:00,76.48,76.63,76.48,76.61,53700.0,60.3049,60.4232,60.3049,60.4074,53700.0
2011-01-13 09:30:00,76.61,76.65,76.52,76.58,64600.0,60.4074,60.439,60.3365,60.3838,64600.0
2011-01-13 10:00:00,76.59,76.6,76.42,76.5,52200.0,60.3917,60.3995,60.2576,60.3207,52200.0
2011-01-13 10:30:00,76.5,76.6,76.46,76.6,23200.0,60.3207,60.3995,60.2892,60.3995,23200.0
2011-01-13 11:00:00,76.57,76.64,76.57,76.63,4400.0,60.3759,60.4311,60.3759,60.4232,4400.0
2011-01-13 11:30:00,76.66,76.7,76.62,76.63,6600.0,60.4469,60.4784,60.4153,60.4232,6600.0
2011-01-13 12:00:00,76.61,76.69,76.61,76.63,1900.0,60.4074,60.4705,60.4074,60.4232,1900.0
2011-01-13 12:30:00,76.62,76.64,76.6,76.62,1700.0,60.4153,60.4311,60.3995,60.4153,1700.0
2011-01-13 13:00:00,76.63,76.66,76.57,76.61,3000.0,60.4232,60.4469,60.3759,60.4074,3000.0
2011-01-13 13:30:00,76.62,76.62,76.57,76.58,3000.0,60.4153,60.4153,60.3759,60.3838,3000.0
2011-01-13 14:00:00,76.61,76.61,76.46,76.51,7100.0,60.4074,60.4074,60.2892,60.3286,7100.0
2011-01-13 14:30:00,76.53,76.53,76.38,76.41,14200.0,60.3444,60.3444,60.2261,60.2497,14200.0
2011-01-13 15:00:00,76.49,76.5,76.38,76.4,6000.0,60.3128,60.3207,60.2261,60.2418,6000.0
2011-01-13 15:30:00,76.38,76.51,76.32,76.51,20400.0,60.2261,60.3286,60.1788,60.3286,20400.0
2011-01-14 09:30:00,76.45,76.54,76.36,76.54,15200.0,60.2813,60.3522,60.2103,60.3522,15200.0
2011-01-14 10:00:00,76.64,76.64,76.47,76.47,8900.0,60.4311,60.4311,60.297,60.297,8900.0
2011-01-14 10:30:00,76.44,76.7,76.44,76.65,9300.0,60.2734,60.4784,60.2734,60.439,9300.0
2011-01-14 11:00:00,76.65,76.78,76.65,76.68,4500.0,60.439,60.5415,60.439,60.4626,4500.0
2011-01-14 11:30:00,76.7,76.76,76.68,76.72,11200.0,60.4784,60.5257,60.4626,60.4942,11200.0
2011-01-14 12:00:00,76.74,76.84,76.71,76.8,4300.0,60.5099,60.5888,60.4863,60.5572,4300.0
2011-01-14 12:30:00,76.86,76.86,76.8,76.81,7700.0,60.6046,60.6046,60.5572,60.5651,7700.0
2011-01-14 13:00:00,76.8,76.84,76.78,76.83,2300.0,60.5572,60.5888,60.5415,60.5809,2300.0
2011-01-14 13:30:00,76.84,76.99,76.84,76.99,7200.0,60.5888,60.7071,60.5888,60.7071,7200.0
2011-01-14 14:00:00,76.97,77.01,76.96,76.98,9800.0,60.6913,60.7228,60.6834,60.6992,9800.0
2011-01-14 14:30:00,76.98,76.98,76.93,76.94,9000.0,60.6992,60.6992,60.6598,60.6676,9000.0
2011-01-14 15:00:00,76.94,77.01,76.94,76.96,10000.0,60.6676,60.7228,60.6676,60.6834,10000.0
2011-01-14 15:30:00,76.97,77.06,76.94,77.05,17200.0,60.6913,60.7623,60.6676,60.7544,17200.0
2011-01-18 09:30:00,77.01,77.1,76.9,76.95,19900.0,60.7228,60.7938,60.6361,60.6755,19900.0
2011-01-18 10:00:00,76.97,77.09,76.91,77.08,14500.0,60.6913,60.7859,60.644,60.778,14500.0
2011-01-18 10:30:00,77.05,77.05,76.9,76.92,12200.0,60.7544,60.7544,60.6361,60.6519,12200.0
2011-01-18 11:00:00,76.94,77.09,76.94,77.09,15500.0,60.6676,60.7859,60.6676,60.7859,15500.0
2011-01-18 11:30:00,77.09,77.11,77.05,77.07,4600.0,60.7859,60.8017,60.7544,60.7701,4600.0
2011-01-18 12:00:00,77.07,77.07,77.0,77.05,4600.0,60.7701,60.7701,60.715,60.7544,4600.0
2011-01-18 12:30:00,77.01,77.08,77.01,77.05,5800.0,60.7228,60.778,60.7228,60.7544,5800.0
2011-01-18 13:00:00,77.06,77.11,77.06,77.11,2800.0,60.7623,60.8017,60.7623,60.8017,2800.0
2011-01-18 13:30:00,77.13,77.16,77.11,77.11,14800.0,60.8175,60.8411,60.8017,60.8017,14800.0
2011-01-18 14:00:00,77.1,77.17,77.09,77.16,11200.0,60.7938,60.849,60.7859,60.8411,11200.0
2011-01-18 14:30:00,77.18,77.19,77.13,77.17,8500.0,60.8569,60.8648,60.8175,60.849,8500.0
2011-01-18 15:00:00,77.17,77.18,77.09,77.17,28300.0,60.849,60.8569,60.7859,60.849,28300.0
2011-01-18 15:30:00,77.16,77.25,77.16,77.25,81600.0,60.8411,60.9121,60.8411,60.9121,81600.0
2011-01-18 16:00:00,77.28,77.28,77.25,77.25,62600.0,60.9357,60.9357,60.9121,60.9121,62600.0
2011-01-19 09:30:00,77.2,77.22,76.9,76.93,18700.0,60.8727,60.8884,60.6361,60.6598,18700.0
2011-01-19 10:00:00,76.95,77.01,76.75,76.75,35600.0,60.6755,60.7228,60.5178,60.5178,35600.0
2011-01-19 10:30:00,76.77,76.77,76.59,76.72,15200.0,60.5336,60.5336,60.3917,60.4942,15200.0
2011-01-19 11:00:00,76.71,76.73,76.61,76.64,9000.0,60.4863,60.5021,60.4074,60.4311,9000.0
2011-01-19 11:30:00,76.65,76.73,76.65,76.66,9300.0,60.439,60.5021,60.439,60.4469,9300.0
2011-01-19 12:00:00,76.68,76.71,76.65,76.65,18900.0,60.4626,60.4863,60.439,60.439,18900.0
2011-01-19 12:30:00,76.64,76.64,76.44,76.51,6300.0,60.4311,60.4311,60.2734,60.3286,6300.0
2011-01-19 13:00:00,76.47,76.62,76.43,76.6,19000.0,60.297,60.4153,60.2655,60.3995,19000.0
2011-01-19 13:30:00,76.62,76.64,76.51,76.55,5400.0,60.4153,60.4311,60.3286,60.3601,5400.0
2011-01-19 14:00:00,76.53,76.55,76.38,76.4,32000.0,60.3444,60.3601,60.2261,60.2418,32000.0
2011-01-19 14:30:00,76.42,76.44,76.22,76.3,29700.0,60.2576,60.2734,60.0999,60.163,29700.0
2011-01-19 15:00:00,76.32,76.35,76.16,76.26,17600.0,60.1788,60.2024,60.0526,60.1315,17600.0
2011-01-19 15:30:00,76.27,76.3,76.15,76.3,37200.0,60.1393,60.163,60.0447,60.163,37200.0
2011-01-20 09:30:00,76.18,76.19,75.79,76.15,43400.0,60.0684,60.0763,59.7609,60.0447,43400.0
2011-01-20 10:00:00,76.15,76.25,75.86,75.94,6400.0,60.0447,60.1236,59.8161,59.8791,6400.0
2011-01-20 10:30:00,75.94,76.0,75.68,75.68,7400.0,59.8791,59.9264,59.6741,59.6741,7400.0
2011-01-20 11:00:00,75.69,75.79,75.65,75.7,16400.0,59.682,59.7609,59.6505,59.6899,16400.0
2011-01-20 11:30:00,75.6,75.78,75.6,75.78,11400.0,59.611,59.753,59.611,59.753,11400.0
2011-01-20 12:00:00,75.87,75.93,75.82,75.91,588100.0,59.8239,59.8712,59.7845,59.8555,588100.0
2011-01-20 12:30:00,75.89,76.03,75.89,76.03,4300.0,59.8397,59.9501,59.8397,59.9501,4300.0
2011-01-20 13:00:00,75.94,75.95,75.93,75.95,800.0,59.8791,59.887,59.8712,59.887,800.0
2011-01-20 13:30:00,75.95,76.06,75.93,76.06,5600.0,59.887,59.9738,59.8712,59.9738,5600.0
2011-01-20 14:00:00,76.07,76.23,76.05,76.18,16000.0,59.9816,60.1078,59.9659,60.0684,16000.0
2011-01-20 14:30:00,76.18,76.31,76.18,76.24,16700.0,60.0684,60.1709,60.0684,60.1157,16700.0
2011-01-20 15:00:00,76.24,76.24,76.04,76.04,14400.0,60.1157,60.1157,59.958,59.958,14400.0
2011-01-20 15:30:00,76.03,76.14,75.98,76.11,26400.0,59.9501,60.0368,59.9107,60.0132,26400.0
2011-01-21 09:30:00,76.59,76.71,76.5,76.71,11500.0,60.3917,60.4863,60.3207,60.4863,11500.0
2011-01-21 10:00:00,76.71,76.71,76.49,76.5,26800.0,60.4863,60.4863,60.3128,60.3207,26800.0
2011-01-21 10:30:00,76.47,76.53,76.37,76.42,15400.0,60.297,60.3444,60.2182,60.2576,15400.0
2011-01-21 11:00:00,76.43,76.48,76.28,76.39,14000.0,60.2655,60.3049,60.1472,60.234,14000.0
2011-01-21 11:30:00,76.38,76.4,76.2,76.22,12400.0,60.2261,60.2418,60.0841,60.0999,12400.0
2011-01-21 12:00:00,76.26,76.39,76.24,76.37,6200.0,60.1315,60.234,60.1157,60.2182,6200.0
2011-01-21 12:30:00,76.36,76.37,76.21,76.29,14100.0,60.2103,60.2182,60.092,60.1551,14100.0
2011-01-21 13:00:00,76.28,76.35,76.23,76.28,8200.0,60.1472,60.2024,60.1078,60.1472,8200.0
2011-01-21 13:30:00,76.29,76.35,76.26,76.32,7000.0,60.1551,60.2024,60.1315,60.1788,7000.0
2011-01-21 14:00:00,76.32,76.36,76.29,76.3,13300.0,60.1788,60.2103,60.1551,60.163,13300.0
2011-01-21 14:30:00,76.3,76.39,76.27,76.32,22900.0,60.163,60.234,60.1393,60.1788,22900.0
2011-01-21 15:00:00,76.34,76.37,76.29,76.3,18300.0,60.1945,60.2182,60.1551,60.163,18300.0
2011-01-21 15:30:00,76.27,76.29,76.13,76.18,17000.0,60.1393,60.1551,60.029,60.0684,17000.0
2011-01-24 09:30:00,76.2,76.37,76.14,76.21,14800.0,60.0841,60.2182,60.0368,60.092,14800.0
2011-01-24 10:00:00,76.18,76.38,76.18,76.35,9600.0,60.0684,60.2261,60.0684,60.2024,9600.0
2011-01-24 10:30:00,76.31,76.45,76.3,76.43,9800.0,60.1709,60.2813,60.163,60.2655,9800.0
2011-01-24 11:00:00,76.47,76.6,76.46,76.6,9800.0,60.297,60.3995,60.2892,60.3995,9800.0
2011-01-24 11:30:00,76.59,76.64,76.53,76.59,3100.0,60.3917,60.4311,60.3444,60.3917,3100.0
2011-01-24 12:00:00,76.62,76.71,76.62,76.62,7800.0,60.4153,60.4863,60.4153,60.4153,7800.0
2011-01-24 12:30:00,76.62,76.69,76.58,76.58,10900.0,60.4153,60.4705,60.3838,60.3838,10900.0
2011-01-24 13:00:00,76.58,76.68,76.58,76.66,5000.0,60.3838,60.4626,60.3838,60.4469,5000.0
2011-01-24 13:30:00,76.65,76.72,76.62,76.64,31300.0,60.439,60.4942,60.4153,60.4311,31300.0
2011-01-24 14:00:00,76.66,76.77,76.64,76.67,16800.0,60.4469,60.5336,60.4311,60.4547,16800.0
2011-01-24 14:30:00,76.68,76.72,76.61,76.62,33700.0,60.4626,60.4942,60.4074,60.4153,33700.0
2011-01-24 15:00:00,76.61,76.66,76.5,76.51,21100.0,60.4074,60.4469,60.3207,60.3286,21100.0
2011-01-24 15:30:00,76.52,76.67,76.52,76.67,75300.0,60.3365,60.4547,60.3365,60.4547,75300.0
2011-01-25 09:30:00,76.43,76.52,76.34,76.47,11000.0,60.2655,60.3365,60.1945,60.297,11000.0
2011-01-25 10:00:00,76.58,76.66,76.37,76.42,12800.0,60.3838,60.4469,60.2182,60.2576,12800.0
2011-01-25 10:30:00,76.44,76.59,76.44,76.59,122400.0,60.2734,60.3917,60.2734,60.3917,122400.0
2011-01-25 11:00:00,76.57,76.57,76.19,76.2,10900.0,60.3759,60.3759,60.0763,60.0841,10900.0
2011-01-25 11:30:00,76.19,76.23,76.13,76.21,8000.0,60.0763,60.1078,60.029,60.092,8000.0
2011-01-25 12:00:00,76.27,76.46,76.27,76.45,7500.0,60.1393,60.2892,60.1393,60.2813,7500.0
2011-01-25 12:30:00,76.47,76.52,76.42,76.52,5800.0,60.297,60.3365,60.2576,60.3365,5800.0
2011-01-25 13:00:00,76.47,76.47,76.36,76.37,19200.0,60.297,60.297,60.2103,60.2182,19200.0
2011-01-25 13:30:00,76.39,76.46,76.34,76.44,3300.0,60.234,60.2892,60.1945,60.2734,3300.0
2011-01-25 14:00:00,76.42,76.44,76.09,76.14,33100.0,60.2576,60.2734,59.9974,60.0368,33100.0
2011-01-25 14:30:00,76.14,76.25,76.11,76.21,10700.0,60.0368,60.1236,60.0132,60.092,10700.0
2011-01-25 15:00:00,76.23,76.53,76.23,76.5,29300.0,60.1078,60.3444,60.1078,60.3207,29300.0
2011-01-25 15:30:00,76.5,76.69,76.42,76.69,22200.0,60.3207,60.4705,60.2576,60.4705,22200.0
2011-01-25 16:00:00,76.69,76.69,76.69,76.69,0.0,60.4705,60.4705,60.4705,60.4705,0.0
2011-01-26 09:30:00,76.92,76.95,76.77,76.82,20800.0,60.6519,60.6755,60.5336,60.573,20800.0
2011-01-26 10:00:00,76.87,77.23,76.85,77.23,12400.0,60.6124,60.8963,60.5967,60.8963,12400.0
2011-01-26 10:30:00,77.17,77.31,77.13,77.13,11600.0,60.849,60.9594,60.8175,60.8175,11600.0
2011-01-26 11:00:00,77.13,77.21,77.01,77.01,17400.0,60.8175,60.8805,60.7228,60.7228,17400.0
2011-01-26 11:30:00,77.0,77.1,76.99,77.07,7200.0,60.715,60.7938,60.7071,60.7701,7200.0
2011-01-26 12:00:00,77.07,77.14,77.07,77.1,3300.0,60.7701,60.8253,60.7701,60.7938,3300.0
2011-01-26 12:30:00,77.13,77.19,77.11,77.19,4300.0,60.8175,60.8648,60.8017,60.8648,4300.0
2011-01-26 13:00:00,77.19,77.19,77.13,77.18,2400.0,60.8648,60.8648,60.8175,60.8569,2400.0
2011-01-26 13:30:00,77.18,77.27,77.15,77.19,6200.0,60.8569,60.9278,60.8332,60.8648,6200.0
2011-01-26 14:00:00,77.2,77.21,77.04,77.1,17600.0,60.8727,60.8805,60.7465,60.7938,17600.0
2011-01-26 14:30:00,77.08,77.32,77.07,77.27,13800.0,60.778,60.9673,60.7701,60.9278,13800.0
2011-01-26 15:00:00,77.23,77.28,77.22,77.26,9100.0,60.8963,60.9357,60.8884,60.92,9100.0
2011-01-26 15:30:00,77.27,77.28,77.15,77.15,50800.0,60.9278,60.9357,60.8332,60.8332,50800.0
2011-01-27 09:30:00,77.17,77.36,77.11,77.36,12000.0,60.849,60.9988,60.8017,60.9988,12000.0
2011-01-27 10:00:00,77.33,77.43,77.21,77.32,45900.0,60.9752,61.054,60.8805,60.9673,45900.0
2011-01-27 10:30:00,77.34,77.38,77.26,77.36,17200.0,60.983,61.0146,60.92,60.9988,17200.0
2011-01-27 11:00:00,77.31,77.31,77.02,77.05,21100.0,60.9594,60.9594,60.7307,60.7544,21100.0
2011-01-27 11:30:00,77.07,77.2,77.02,77.18,8400.0,60.7701,60.8727,60.7307,60.8569,8400.0
2011-01-27 12:00:00,77.21,77.24,77.21,77.24,1400.0,60.8805,60.9042,60.8805,60.9042,1400.0
2011-01-27 12:30:00,77.23,77.35,77.23,77.35,4200.0,60.8963,60.9909,60.8963,60.9909,4200.0
2011-01-27 13:00:00,77.35,77.39,77.32,77.35,2400.0,60.9909,61.0225,60.9673,60.9909,2400.0
2011-01-27 13:30:00,77.35,77.37,77.32,77.35,4200.0,60.9909,61.0067,60.9673,60.9909,4200.0
2011-01-27 14:00:00,77.35,77.38,77.26,77.28,29700.0,60.9909,61.0146,60.92,60.9357,29700.0
2011-01-27 14:30:00,77.26,77.38,77.26,77.36,9500.0,60.92,61.0146,60.92,60.9988,9500.0
2011-01-27 15:00:00,77.34,77.4,77.3,77.4,12000.0,60.983,61.0304,60.9515,61.0304,12000.0
2011-01-27 15:30:00,77.38,77.47,77.33,77.36,25400.0,61.0146,61.0855,60.9752,60.9988,25400.0
2011-01-28 09:30:00,77.44,77.51,77.33,77.33,20300.0,61.0619,61.1171,60.9752,60.9752,20300.0
2011-01-28 10:00:00,77.31,77.31,76.87,76.89,16700.0,60.9594,60.9594,60.6124,60.6282,16700.0
2011-01-28 10:30:00,76.85,76.89,76.65,76.65,32900.0,60.5967,60.6282,60.439,60.439,32900.0
2011-01-28 11:00:00,76.63,76.71,76.57,76.6,14300.0,60.4232,60.4863,60.3759,60.3995,14300.0
2011-01-28 11:30:00,76.59,76.59,76.16,76.18,24800.0,60.3917,60.3917,60.0526,60.0684,24800.0
2011-01-28 12:00:00,76.18,76.23,75.95,76.19,18200.0,60.0684,60.1078,59.887,60.0763,18200.0
2011-01-28 12:30:00,76.12,76.33,76.12,76.27,13800.0,60.0211,60.1867,60.0211,60.1393,13800.0
2011-01-28 13:00:00,76.29,76.29,75.99,76.01,26000.0,60.1551,60.1551,59.9186,59.9343,26000.0
2011-01-28 13:30:00,76.04,76.25,75.94,76.25,19700.0,59.958,60.1236,59.8791,60.1236,19700.0
2011-01-28 14:00:00,76.23,76.24,76.09,76.16,20000.0,60.1078,60.1157,59.9974,60.0526,20000.0
2011-01-28 14:30:00,76.17,76.29,76.08,76.19,27400.0,60.0605,60.1551,59.9895,60.0763,27400.0
2011-01-28 15:00:00,76.18,76.22,75.9,75.91,40000.0,60.0684,60.0999,59.8476,59.8555,40000.0
2011-01-28 15:30:00,75.92,76.01,75.88,75.92,33100.0,59.8634,59.9343,59.8318,59.8634,33100.0
2011-01-31 09:30:00,76.15,76.27,76.05,76.06,19000.0,60.0447,60.1393,59.9659,59.9738,19000.0
2011-01-31 10:00:00,76.02,76.25,76.02,76.23,6300.0,59.9422,60.1236,59.9422,60.1078,6300.0
2011-01-31 10:30:00,76.24,76.35,76.23,76.34,9500.0,60.1157,60.2024,60.1078,60.1945,9500.0
2011-01-31 11:00:00,76.3,76.39,76.3,76.38,7500.0,60.163,60.234,60.163,60.2261,7500.0
2011-01-31 11:30:00,76.37,76.41,76.32,76.39,8100.0,60.2182,60.2497,60.1788,60.234,8100.0
2011-01-31 12:00:00,76.39,76.65,76.39,76.65,16400.0,60.234,60.439,60.234,60.439,16400.0
2011-01-31 12:30:00,76.65,76.65,76.5,76.5,5000.0,60.439,60.439,60.3207,60.3207,5000.0
2011-01-31 13:00:00,76.52,76.61,76.52,76.57,10900.0,60.3365,60.4074,60.3365,60.3759,10900.0
2011-01-31 13:30:00,76.55,76.57,76.47,76.54,5100.0,60.3601,60.3759,60.297,60.3522,5100.0
2011-01-31 14:00:00,76.58,76.59,76.45,76.45,9800.0,60.3838,60.3917,60.2813,60.2813,9800.0
2011-01-31 14:30:00,76.37,76.42,76.28,76.39,11300.0,60.2182,60.2576,60.1472,60.234,11300.0
2011-01-31 15:00:00,76.44,76.51,76.42,76.42,9500.0,60.2734,60.3286,60.2576,60.2576,9500.0
2011-01-31 15:30:00,76.41,76.54,76.4,76.54,12400.0,60.2497,60.3522,60.2418,60.3522,12400.0
2011-02-01 09:30:00,77.0,77.24,76.98,77.24,21900.0,60.715,60.9042,60.6992,60.9042,21900.0
2011-02-01 10:00:00,77.28,77.36,77.16,77.36,23800.0,60.9357,60.9988,60.8411,60.9988,23800.0
2011-02-01 10:30:00,77.34,77.48,77.32,77.46,19000.0,60.983,61.0934,60.9673,61.0777,19000.0
2011-02-01 11:00:00,77.46,77.53,77.38,77.42,13600.0,61.0777,61.1329,61.0146,61.0461,13600.0
2011-02-01 11:30:00,77.43,77.64,77.43,77.6,8300.0,61.054,61.2196,61.054,61.1881,8300.0
2011-02-01 12:00:00,77.57,77.75,77.57,77.72,13200.0,61.1644,61.3063,61.1644,61.2827,13200.0
2011-02-01 12:30:00,77.73,77.87,77.7,77.87,11500.0,61.2906,61.401,61.2669,61.401,11500.0
2011-02-01 13:00:00,77.87,77.89,77.82,77.82,3100.0,61.401,61.4167,61.3615,61.3615,3100.0
2011-02-01 13:30:00,77.86,77.86,77.79,77.79,4100.0,61.3931,61.3931,61.3379,61.3379,4100.0
2011-02-01 14:00:00,77.76,77.81,77.75,77.75,16900.0,61.3142,61.3536,61.3063,61.3063,16900.0
2011-02-01 14:30:00,77.76,77.8,77.72,77.78,5800.0,61.3142,61.3458,61.2827,61.33,5800.0
2011-02-01 15:00:00,77.81,77.84,77.78,77.83,10800.0,61.3536,61.3773,61.33,61.3694,10800.0
2011-02-01 15:30:00,77.84,77.92,77.8,77.81,60300.0,61.3773,61.4404,61.3458,61.3536,60300.0
2011-02-01 16:00:00,77.81,77.81,77.81,77.81,0.0,61.3536,61.3536,61.3536,61.3536,0.0
2011-02-02 09:30:00,77.59,77.82,77.56,77.82,20200.0,61.1802,61.3615,61.1565,61.3615,20200.0
2011-02-02 10:00:00,77.83,77.85,77.65,77.83,29800.0,61.3694,61.3852,61.2275,61.3694,29800.0
2011-02-02 10:30:00,77.82,77.89,77.76,77.8,12400.0,61.3615,61.4167,61.3142,61.3458,12400.0
2011-02-02 11:00:00,77.79,77.79,77.64,77.73,7200.0,61.3379,61.3379,61.2196,61.2906,7200.0
2011-02-02 11:30:00,77.72,77.78,77.71,77.77,2900.0,61.2827,61.33,61.2748,61.3221,2900.0
2011-02-02 12:00:00,77.78,77.78,77.64,77.64,2900.0,61.33,61.33,61.2196,61.2196,2900.0
2011-02-02 12:30:00,77.63,77.72,77.63,77.71,4200.0,61.2117,61.2827,61.2117,61.2748,4200.0
2011-02-02 13:00:00,77.68,77.74,77.68,77.73,5100.0,61.2511,61.2984,61.2511,61.2906,5100.0
2011-02-02 13:30:00,77.74,77.75,77.67,77.7,5400.0,61.2984,61.3063,61.2432,61.2669,5400.0
2011-02-02 14:00:00,77.7,77.74,77.66,77.74,15400.0,61.2669,61.2984,61.2354,61.2984,15400.0
2011-02-02 14:30:00,77.73,77.78,77.7,77.77,10200.0,61.2906,61.33,61.2669,61.3221,10200.0
2011-02-02 15:00:00,77.76,77.81,77.68,77.68,20500.0,61.3142,61.3536,61.2511,61.2511,20500.0
2011-02-02 15:30:00,77.66,77.68,77.59,77.63,16000.0,61.2354,61.2511,61.1802,61.2117,16000.0
2011-02-03 09:30:00,77.56,77.67,77.47,77.58,17700.0,61.1565,61.2432,61.0855,61.1723,17700.0
2011-02-03 10:00:00,77.66,77.66,77.09,77.23,38400.0,61.2354,61.2354,60.7859,60.8963,38400.0
2011-02-03 10:30:00,77.25,77.43,77.22,77.36,18100.0,60.9121,61.054,60.8884,60.9988,18100.0
2011-02-03 11:00:00,77.31,77.41,77.26,77.41,4800.0,60.9594,61.0382,60.92,61.0382,4800.0
2011-02-03 11:30:00,77.4,77.65,77.4,77.65,7200.0,61.0304,61.2275,61.0304,61.2275,7200.0
2011-02-03 12:00:00,77.64,77.64,77.57,77.62,1900.0,61.2196,61.2196,61.1644,61.2038,1900.0
2011-02-03 12:30:00,77.58,77.6,77.55,77.6,800.0,61.1723,61.1881,61.1486,61.1881,800.0
2011-02-03 13:00:00,77.63,77.63,77.58,77.61,5200.0,61.2117,61.2117,61.1723,61.1959,5200.0
2011-02-03 13:30:00,77.62,77.62,77.52,77.59,3500.0,61.2038,61.2038,61.125,61.1802,3500.0
2011-02-03 14:00:00,77.6,77.66,77.55,77.66,15000.0,61.1881,61.2354,61.1486,61.2354,15000.0
2011-02-03 14:30:00,77.64,77.79,77.62,77.75,20500.0,61.2196,61.3379,61.2038,61.3063,20500.0
2011-02-03 15:00:00,77.77,77.88,77.77,77.85,27900.0,61.3221,61.4088,61.3221,61.3852,27900.0
2011-02-03 15:30:00,77.87,77.94,77.85,77.86,57200.0,61.401,61.4561,61.3852,61.3931,57200.0
2011-02-04 09:30:00,77.89,77.95,77.64,77.84,36700.0,61.4167,61.464,61.2196,61.3773,36700.0
2011-02-04 10:00:00,77.84,77.97,77.8,77.94,4700.0,61.3773,61.4798,61.3458,61.4561,4700.0
2011-02-04 10:30:00,77.96,77.96,77.55,77.65,113200.0,61.4719,61.4719,61.1486,61.2275,113200.0
2011-02-04 11:00:00,77.64,77.75,77.52,77.72,14700.0,61.2196,61.3063,61.125,61.2827,14700.0
2011-02-04 11:30:00,77.71,77.8,77.7,77.73,1100.0,61.2748,61.3458,61.2669,61.2906,1100.0
2011-02-04 12:00:00,77.7,77.75,77.65,77.75,15900.0,61.2669,61.3063,61.2275,61.3063,15900.0
2011-02-04 12:30:00,77.77,77.82,77.77,77.82,13800.0,61.3221,61.3615,61.3221,61.3615,13800.0
2011-02-04 13:00:00,77.84,77.94,77.81,77.94,4500.0,61.3773,61.4561,61.3536,61.4561,4500.0
2011-02-04 13:30:00,77.91,78.0,77.9,77.98,36300.0,61.4325,61.5035,61.4246,61.4877,36300.0
2011-02-04 14:00:00,77.93,77.95,77.89,77.92,5700.0,61.4483,61.464,61.4167,61.4404,5700.0
2011-02-04 14:30:00,77.92,77.97,77.87,77.95,27000.0,61.4404,61.4798,61.401,61.464,27000.0
2011-02-04 15:00:00,78.02,78.04,77.92,78.0,12700.0,61.5192,61.535,61.4404,61.5035,12700.0
2011-02-04 15:30:00,78.0,78.08,77.97,78.06,26700.0,61.5035,61.5665,61.4798,61.5508,26700.0
2011-02-07 09:30:00,78.25,78.53,78.24,78.43,13500.0,61.7006,61.9214,61.6927,61.8425,13500.0
2011-02-07 10:00:00,78.48,78.71,78.47,78.7,17100.0,61.8819,62.0633,61.8741,62.0554,17100.0
2011-02-07 10:30:00,78.69,78.78,78.68,78.76,12300.0,62.0475,62.1185,62.0396,62.1027,12300.0
2011-02-07 11:00:00,78.76,78.83,78.71,78.74,8800.0,62.1027,62.1579,62.0633,62.087,8800.0
2011-02-07 11:30:00,78.74,78.8,78.74,78.74,3000.0,62.087,62.1343,62.087,62.087,3000.0
2011-02-07 12:00:00,78.74,78.74,78.69,78.69,7300.0,62.087,62.087,62.0475,62.0475,7300.0
2011-02-07 12:30:00,78.69,78.76,78.69,78.74,3700.0,62.0475,62.1027,62.0475,62.087,3700.0
2011-02-07 13:00:00,78.7,78.76,78.7,78.76,16600.0,62.0554,62.1027,62.0554,62.1027,16600.0
2011-02-07 13:30:00,78.74,78.74,78.69,78.7,1700.0,62.087,62.087,62.0475,62.0554,1700.0
2011-02-07 14:00:00,78.75,78.75,78.65,78.65,4300.0,62.0948,62.0948,62.016,62.016,4300.0
2011-02-07 14:30:00,78.64,78.67,78.49,78.56,16900.0,62.0081,62.0318,61.8898,61.945,16900.0
2011-02-07 15:00:00,78.55,78.6,78.43,78.51,23900.0,61.9371,61.9766,61.8425,61.9056,23900.0
2011-02-07 15:30:00,78.5,78.65,78.5,78.59,16900.0,61.8977,62.016,61.8977,61.9687,16900.0
2011-02-08 09:30:00,78.68,78.68,78.44,78.58,19500.0,62.0396,62.0396,61.8504,61.9608,19500.0
2011-02-08 10:00:00,78.63,78.78,78.6,78.71,8500.0,62.0002,62.1185,61.9766,62.0633,8500.0
2011-02-08 10:30:00,78.7,78.71,78.62,78.65,6700.0,62.0554,62.0633,61.9923,62.016,6700.0
2011-02-08 11:00:00,78.67,78.69,78.57,78.66,4600.0,62.0318,62.0475,61.9529,62.0239,4600.0
2011-02-08 11:30:00,78.67,78.77,78.67,78.73,7000.0,62.0318,62.1106,62.0318,62.0791,7000.0
2011-02-08 12:00:00,78.77,78.78,78.72,78.75,2700.0,62.1106,62.1185,62.0712,62.0948,2700.0
2011-02-08 12:30:00,78.78,78.83,78.77,78.79,4100.0,62.1185,62.1579,62.1106,62.1264,4100.0
2011-02-08 13:00:00,78.77,78.77,78.69,78.69,10500.0,62.1106,62.1106,62.0475,62.0475,10500.0
2011-02-08 13:30:00,78.7,78.72,78.66,78.7,12700.0,62.0554,62.0712,62.0239,62.0554,12700.0
2011-02-08 14:00:00,78.7,78.81,78.7,78.81,7800.0,62.0554,62.1421,62.0554,62.1421,7800.0
2011-02-08 14:30:00,78.82,78.86,78.77,78.77,10700.0,62.15,62.1816,62.1106,62.1106,10700.0
2011-02-08 15:00:00,78.79,78.9,78.76,78.84,9600.0,62.1264,62.2131,62.1027,62.1658,9600.0
2011-02-08 15:30:00,78.84,78.97,78.83,78.94,23300.0,62.1658,62.2683,62.1579,62.2447,23300.0
2011-02-08 16:00:00,78.94,78.94,78.94,78.94,0.0,62.2447,62.2447,62.2447,62.2447,0.0
2011-02-09 09:30:00,78.75,78.82,78.67,78.76,29300.0,62.0948,62.15,62.0318,62.1027,29300.0
2011-02-09 10:00:00,78.77,78.87,78.75,78.83,10900.0,62.1106,62.1895,62.0948,62.1579,10900.0
2011-02-09 10:30:00,78.83,78.95,78.83,78.94,8700.0,62.1579,62.2525,62.1579,62.2447,8700.0
2011-02-09 11:00:00,78.87,78.88,78.53,78.53,9100.0,62.1895,62.1973,61.9214,61.9214,9100.0
2011-02-09 11:30:00,78.55,78.64,78.55,78.56,8000.0,61.9371,62.0081,61.9371,61.945,8000.0
2011-02-09 12:00:00,78.54,78.6,78.51,78.58,12300.0,61.9292,61.9766,61.9056,61.9608,12300.0
2011-02-09 12:30:00,78.6,78.67,78.59,78.62,7400.0,61.9766,62.0318,61.9687,61.9923,7400.0
2011-02-09 13:00:00,78.61,78.78,78.6,78.77,10000.0,61.9844,62.1185,61.9766,62.1106,10000.0
2011-02-09 13:30:00,78.78,78.78,78.68,78.68,6600.0,62.1185,62.1185,62.0396,62.0396,6600.0
2011-02-09 14:00:00,78.64,78.64,78.46,78.56,38900.0,62.0081,62.0081,61.8662,61.945,38900.0
2011-02-09 14:30:00,78.55,78.56,78.37,78.45,20800.0,61.9371,61.945,61.7952,61.8583,20800.0
2011-02-09 15:00:00,78.44,78.61,78.44,78.61,12500.0,61.8504,61.9844,61.8504,61.9844,12500.0
2011-02-09 15:30:00,78.62,78.71,78.56,78.71,15200.0,61.9923,62.0633,61.945,62.0633,15200.0
2011-02-10 09:30:00,78.31,78.51,78.23,78.32,9000.0,61.7479,61.9056,61.6848,61.7558,9000.0
2011-02-10 10:00:00,78.31,78.63,78.2,78.61,6200.0,61.7479,62.0002,61.6612,61.9844,6200.0
2011-02-10 10:30:00,78.56,78.7,78.54,78.59,5400.0,61.945,62.0554,61.9292,61.9687,5400.0
2011-02-10 11:00:00,78.54,78.7,78.54,78.67,4100.0,61.9292,62.0554,61.9292,62.0318,4100.0
2011-02-10 11:30:00,78.73,78.82,78.73,78.77,20200.0,62.0791,62.15,62.0791,62.1106,20200.0
2011-02-10 12:00:00,78.74,78.77,78.7,78.76,4200.0,62.087,62.1106,62.0554,62.1027,4200.0
2011-02-10 12:30:00,78.76,78.8,78.67,78.67,8600.0,62.1027,62.1343,62.0318,62.0318,8600.0
2011-02-10 13:00:00,78.66,78.72,78.62,78.62,2800.0,62.0239,62.0712,61.9923,61.9923,2800.0
2011-02-10 13:30:00,78.62,78.69,78.59,78.66,10000.0,61.9923,62.0475,61.9687,62.0239,10000.0
2011-02-10 14:00:00,78.63,78.76,78.63,78.74,13700.0,62.0002,62.1027,62.0002,62.087,13700.0
2011-02-10 14:30:00,78.75,78.79,78.66,78.66,10600.0,62.0948,62.1264,62.0239,62.0239,10600.0
2011-02-10 15:00:00,78.65,78.77,78.63,78.77,10400.0,62.016,62.1106,62.0002,62.1106,10400.0
2011-02-10 15:30:00,78.78,78.91,78.62,78.8,34000.0,62.1185,62.221,61.9923,62.1343,34000.0
2011-02-11 09:30:00,78.55,78.72,78.53,78.66,9400.0,61.9371,62.0712,61.9214,62.0239,9400.0
2011-02-11 10:00:00,78.76,78.82,78.74,78.76,1900.0,62.1027,62.15,62.087,62.1027,1900.0
2011-02-11 10:30:00,78.84,79.08,78.83,79.08,3400.0,62.1658,62.355,62.1579,62.355,3400.0
2011-02-11 11:00:00,79.08,79.27,79.07,79.15,4200.0,62.355,62.5049,62.3472,62.4102,4200.0
2011-02-11 11:30:00,79.08,79.17,79.08,79.14,2200.0,62.355,62.426,62.355,62.4024,2200.0
2011-02-11 12:00:00,79.11,79.16,78.99,79.03,3400.0,62.3787,62.4181,62.2841,62.3156,3400.0
2011-02-11 12:30:00,79.1,79.15,79.1,79.13,2500.0,62.3708,62.4102,62.3708,62.3945,2500.0
2011-02-11 13:00:00,79.12,79.24,79.12,79.18,5700.0,62.3866,62.4812,62.3866,62.4339,5700.0
2011-02-11 13:30:00,79.18,79.21,79.17,79.21,3300.0,62.4339,62.4575,62.426,62.4575,3300.0
2011-02-11 14:00:00,79.23,79.3,79.22,79.29,8200.0,62.4733,62.5285,62.4654,62.5206,8200.0
2011-02-11 14:30:00,79.31,79.42,79.31,79.37,9300.0,62.5364,62.6231,62.5364,62.5837,9300.0
2011-02-11 15:00:00,79.36,79.44,79.36,79.38,11700.0,62.5758,62.6389,62.5758,62.5916,11700.0
2011-02-11 15:30:00,79.4,79.4,79.29,79.34,19800.0,62.6074,62.6074,62.5206,62.5601,19800.0
2011-02-14 09:30:00,79.36,79.46,79.32,79.41,19800.0,62.5758,62.6547,62.5443,62.6152,19800.0
2011-02-14 10:00:00,79.44,79.5,79.4,79.46,5800.0,62.6389,62.6862,62.6074,62.6547,5800.0
2011-02-14 10:30:00,79.46,79.49,79.29,79.34,23700.0,62.6547,62.6783,62.5206,62.5601,23700.0
2011-02-14 11:00:00,79.34,79.45,79.32,79.41,7200.0,62.5601,62.6468,62.5443,62.6152,7200.0
2011-02-14 11:30:00,79.42,79.46,79.4,79.44,5300.0,62.6231,62.6547,62.6074,62.6389,5300.0
2011-02-14 12:00:00,79.46,79.55,79.45,79.53,39400.0,62.6547,62.7256,62.6468,62.7099,39400.0
2011-02-14 12:30:00,79.52,79.56,79.52,79.53,38600.0,62.702,62.7335,62.702,62.7099,38600.0
2011-02-14 13:00:00,79.52,79.55,79.5,79.53,33200.0,62.702,62.7256,62.6862,62.7099,33200.0
2011-02-14 13:30:00,79.53,79.54,79.51,79.54,2500.0,62.7099,62.7178,62.6941,62.7178,2500.0
2011-02-14 14:00:00,79.5,79.52,79.5,79.52,5300.0,62.6862,62.702,62.6862,62.702,5300.0
2011-02-14 14:30:00,79.52,79.59,79.51,79.59,3700.0,62.702,62.7572,62.6941,62.7572,3700.0
2011-02-14 15:00:00,79.58,79.6,79.55,79.55,26000.0,62.7493,62.7651,62.7256,62.7256,26000.0
2011-02-14 15:30:00,79.56,79.64,79.55,79.6,68800.0,62.7335,62.7966,62.7256,62.7651,68800.0
2011-02-15 09:30:00,79.32,79.47,79.27,79.45,30300.0,62.5443,62.6626,62.5049,62.6468,30300.0
2011-02-15 10:00:00,79.42,79.42,79.2,79.2,17000.0,62.6231,62.6231,62.4497,62.4497,17000.0
2011-02-15 10:30:00,79.24,79.33,79.23,79.28,55400.0,62.4812,62.5522,62.4733,62.5127,55400.0
2011-02-15 11:00:00,79.34,79.41,79.34,79.41,12400.0,62.5601,62.6152,62.5601,62.6152,12400.0
2011-02-15 11:30:00,79.4,79.4,79.28,79.3,1600.0,62.6074,62.6074,62.5127,62.5285,1600.0
2011-02-15 12:00:00,79.29,79.4,79.29,79.4,2500.0,62.5206,62.6074,62.5206,62.6074,2500.0
2011-02-15 12:30:00,79.4,79.45,79.4,79.41,4200.0,62.6074,62.6468,62.6074,62.6152,4200.0
2011-02-15 13:00:00,79.37,79.41,79.36,79.37,4200.0,62.5837,62.6152,62.5758,62.5837,4200.0
2011-02-15 13:30:00,79.4,79.44,79.35,79.35,1400.0,62.6074,62.6389,62.5679,62.5679,1400.0
2011-02-15 14:00:00,79.36,79.36,79.17,79.19,6800.0,62.5758,62.5758,62.426,62.4418,6800.0
2011-02-15 14:30:00,79.18,79.3,79.18,79.26,5200.0,62.4339,62.5285,62.4339,62.497,5200.0
2011-02-15 15:00:00,79.3,79.33,79.25,79.28,8800.0,62.5285,62.5522,62.4891,62.5127,8800.0
2011-02-15 15:30:00,79.28,79.32,79.21,79.32,42200.0,62.5127,62.5443,62.4575,62.5443,42200.0
2011-02-15 16:00:00,79.32,79.32,79.32,79.32,0.0,62.5443,62.5443,62.5443,62.5443,0.0
2011-02-16 09:30:00,79.55,79.7,79.55,79.7,11700.0,62.7256,62.8439,62.7256,62.8439,11700.0
2011-02-16 10:00:00,79.71,79.82,79.58,79.79,36500.0,62.8518,62.9385,62.7493,62.9149,36500.0
2011-02-16 10:30:00,79.78,79.94,79.77,79.91,24500.0,62.907,63.0332,62.8991,63.0095,24500.0
2011-02-16 11:00:00,79.89,79.94,79.77,79.77,38500.0,62.9937,63.0332,62.8991,62.8991,38500.0
2011-02-16 11:30:00,79.79,79.82,79.71,79.78,11100.0,62.9149,62.9385,62.8518,62.907,11100.0
2011-02-16 12:00:00,79.8,79.8,79.47,79.6,25700.0,62.9228,62.9228,62.6626,62.7651,25700.0
2011-02-16 12:30:00,79.61,79.68,79.61,79.66,6700.0,62.773,62.8281,62.773,62.8124,6700.0
2011-02-16 13:00:00,79.65,79.72,79.64,79.65,18000.0,62.8045,62.8597,62.7966,62.8045,18000.0
2011-02-16 13:30:00,79.65,79.77,79.65,79.77,13100.0,62.8045,62.8991,62.8045,62.8991,13100.0
2011-02-16 14:00:00,79.79,79.8,79.62,79.63,13000.0,62.9149,62.9228,62.7808,62.7887,13000.0
2011-02-16 14:30:00,79.63,79.84,79.63,79.78,24700.0,62.7887,62.9543,62.7887,62.907,24700.0
2011-02-16 15:00:00,79.8,79.87,79.8,79.8,8700.0,62.9228,62.978,62.9228,62.9228,8700.0
2011-02-16 15:30:00,79.82,79.89,79.78,79.84,21200.0,62.9385,62.9937,62.907,62.9543,21200.0
2011-02-17 09:30:00,79.58,79.74,79.58,79.73,49100.0,62.7493,62.8755,62.7493,62.8676,49100.0
2011-02-17 10:00:00,79.75,79.82,79.71,79.82,14600.0,62.8833,62.9385,62.8518,62.9385,14600.0
2011-02-17 10:30:00,79.81,79.87,79.76,79.78,21400.0,62.9307,62.978,62.8912,62.907,21400.0
2011-02-17 11:00:00,79.81,79.98,79.79,79.98,4800.0,62.9307,63.0647,62.9149,63.0647,4800.0
2011-02-17 11:30:00,80.0,80.02,79.98,80.01,4300.0,63.0805,63.0962,63.0647,63.0884,4300.0
2011-02-17 12:00:00,80.01,80.01,79.96,79.97,4100.0,63.0884,63.0884,63.0489,63.0568,4100.0
2011-02-17 12:30:00,80.02,80.04,79.99,80.02,8200.0,63.0962,63.112,63.0726,63.0962,8200.0
2011-02-17 13:00:00,80.01,80.15,80.0,80.13,5800.0,63.0884,63.1987,63.0805,63.183,5800.0
2011-02-17 13:30:00,80.13,80.14,80.1,80.12,7000.0,63.183,63.1909,63.1593,63.1751,7000.0
2011-02-17 14:00:00,80.14,80.19,80.1,80.1,7700.0,63.1909,63.2303,63.1593,63.1593,7700.0
2011-02-17 14:30:00,80.11,80.16,80.09,80.16,6100.0,63.1672,63.2066,63.1514,63.2066,6100.0
2011-02-17 15:00:00,80.15,80.23,80.14,80.2,7300.0,63.1987,63.2618,63.1909,63.2382,7300.0
2011-02-17 15:30:00,80.2,80.24,80.14,80.15,11600.0,63.2382,63.2697,63.1909,63.1987,11600.0
2011-02-18 09:30:00,80.21,80.22,80.07,80.13,17800.0,63.2461,63.2539,63.1357,63.183,17800.0
2011-02-18 10:00:00,80.16,80.16,80.12,80.16,2100.0,63.2066,63.2066,63.1751,63.2066,2100.0
2011-02-18 10:30:00,80.14,80.22,80.14,80.17,2000.0,63.1909,63.2539,63.1909,63.2145,2000.0
2011-02-18 11:00:00,80.15,80.27,80.15,80.27,4300.0,63.1987,63.2934,63.1987,63.2934,4300.0
2011-02-18 11:30:00,80.28,80.32,80.27,80.32,6400.0,63.3012,63.3328,63.2934,63.3328,6400.0
2011-02-18 12:00:00,80.29,80.38,80.29,80.33,1300.0,63.3091,63.3801,63.3091,63.3407,1300.0
2011-02-18 12:30:00,80.33,80.33,80.3,80.31,2700.0,63.3407,63.3407,63.317,63.3249,2700.0
2011-02-18 13:00:00,80.3,80.32,80.24,80.24,4200.0,63.317,63.3328,63.2697,63.2697,4200.0
2011-02-18 13:30:00,80.23,80.23,80.1,80.11,4400.0,63.2618,63.2618,63.1593,63.1672,4400.0
2011-02-18 14:00:00,80.19,80.2,80.0,80.0,29100.0,63.2303,63.2382,63.0805,63.0805,29100.0
2011-02-18 14:30:00,79.97,80.14,79.96,80.11,37000.0,63.0568,63.1909,63.0489,63.1672,37000.0
2011-02-18 15:00:00,80.11,80.12,80.07,80.09,5900.0,63.1672,63.1751,63.1357,63.1514,5900.0
2011-02-18 15:30:00,80.08,80.24,80.04,80.24,17300.0,63.1435,63.2697,63.112,63.2697,17300.0
2011-02-22 09:30:00,79.38,79.64,79.14,79.6,26500.0,62.5916,62.7966,62.4024,62.7651,26500.0
2011-02-22 10:00:00,79.6,79.81,79.55,79.6,5100.0,62.7651,62.9307,62.7256,62.7651,5100.0
2011-02-22 10:30:00,79.53,79.74,79.53,79.62,9900.0,62.7099,62.8755,62.7099,62.7808,9900.0
2011-02-22 11:00:00,79.6,79.6,79.27,79.35,9200.0,62.7651,62.7651,62.5049,62.5679,9200.0
2011-02-22 11:30:00,79.34,79.34,79.07,79.14,38200.0,62.5601,62.5601,62.3472,62.4024,38200.0
2011-02-22 12:00:00,79.14,79.15,78.99,79.07,14100.0,62.4024,62.4102,62.2841,62.3472,14100.0
2011-02-22 12:30:00,79.04,79.07,78.67,78.72,21100.0,62.3235,62.3472,62.0318,62.0712,21100.0
2011-02-22 13:00:00,78.69,78.8,78.55,78.62,10000.0,62.0475,62.1343,61.9371,61.9923,10000.0
2011-02-22 13:30:00,78.62,78.71,78.53,78.63,10700.0,61.9923,62.0633,61.9214,62.0002,10700.0
2011-02-22 14:00:00,78.65,78.72,78.56,78.69,16800.0,62.016,62.0712,61.945,62.0475,16800.0
2011-02-22 14:30:00,78.73,78.79,78.62,78.62,12100.0,62.0791,62.1264,61.9923,61.9923,12100.0
2011-02-22 15:00:00,78.63,78.69,78.36,78.37,48200.0,62.0002,62.0475,61.7873,61.7952,48200.0
2011-02-22 15:30:00,78.38,78.54,78.35,78.54,42900.0,61.8031,61.9292,61.7794,61.9292,42900.0
2011-02-22 16:00:00,78.55,78.55,78.55,78.55,300.0,61.9371,61.9371,61.9371,61.9371,300.0
2011-02-23 09:30:00,78.58,78.65,78.33,78.37,16400.0,61.9608,62.016,61.7637,61.7952,16400.0
2011-02-23 10:00:00,78.33,78.44,78.14,78.42,45700.0,61.7637,61.8504,61.6138,61.8346,45700.0
2011-02-23 10:30:00,78.42,78.49,78.19,78.38,20000.0,61.8346,61.8898,61.6533,61.8031,20000.0
2011-02-23 11:00:00,78.34,78.44,78.24,78.24,125400.0,61.7715,61.8504,61.6927,61.6927,125400.0
2011-02-23 11:30:00,78.23,78.23,77.92,77.92,23000.0,61.6848,61.6848,61.4404,61.4404,23000.0
2011-02-23 12:00:00,77.92,77.93,77.58,77.76,22900.0,61.4404,61.4483,61.1723,61.3142,22900.0
2011-02-23 12:30:00,77.76,77.82,77.61,77.72,9000.0,61.3142,61.3615,61.1959,61.2827,9000.0
2011-02-23 13:00:00,77.7,77.76,77.4,77.66,52800.0,61.2669,61.3142,61.0304,61.2354,52800.0
2011-02-23 13:30:00,77.66,77.87,77.57,77.8,21500.0,61.2354,61.401,61.1644,61.3458,21500.0
2011-02-23 14:00:00,77.88,78.03,77.84,77.95,15700.0,61.4088,61.5271,61.3773,61.464,15700.0
2011-02-23 14:30:00,78.0,78.12,77.87,78.12,40700.0,61.5035,61.5981,61.401,61.5981,40700.0
2011-02-23 15:00:00,78.14,78.26,78.03,78.13,19800.0,61.6138,61.7085,61.5271,61.606,19800.0
2011-02-23 15:30:00,78.12,78.13,77.92,77.94,22200.0,61.5981,61.606,61.4404,61.4561,22200.0
2011-02-24 09:30:00,77.89,78.05,77.75,78.05,17900.0,61.4167,61.5429,61.3063,61.5429,17900.0
2011-02-24 10:00:00,78.06,78.24,77.9,78.05,28600.0,61.5508,61.6927,61.4246,61.5429,28600.0
2011-02-24 10:30:00,78.05,78.05,77.87,77.93,13700.0,61.5429,61.5429,61.401,61.4483,13700.0
2011-02-24 11:00:00,77.9,78.02,77.75,77.97,32000.0,61.4246,61.5192,61.3063,61.4798,32000.0
2011-02-24 11:30:00,78.01,80.21,77.64,77.8,199400.0,61.5113,63.2461,61.2196,61.3458,199400.0
2011-02-24 12:00:00,77.8,77.8,77.55,77.56,62500.0,61.3458,61.3458,61.1486,61.1565,62500.0
2011-02-24 12:30:00,77.57,77.73,77.51,77.73,27600.0,61.1644,61.2906,61.1171,61.2906,27600.0
2011-02-24 13:00:00,77.71,77.78,77.54,77.54,36100.0,61.2748,61.33,61.1407,61.1407,36100.0
2011-02-24 13:30:00,77.58,77.63,77.2,77.28,64200.0,61.1723,61.2117,60.8727,60.9357,64200.0
2011-02-24 14:00:00,77.34,77.78,77.34,77.73,20900.0,60.983,61.33,60.983,61.2906,20900.0
2011-02-24 14:30:00,77.71,77.87,77.68,77.81,37300.0,61.2748,61.401,61.2511,61.3536,37300.0
2011-02-24 15:00:00,77.82,78.08,77.75,78.04,49000.0,61.3615,61.5665,61.3063,61.535,49000.0
2011-02-24 15:30:00,78.04,78.14,77.89,77.94,38900.0,61.535,61.6138,61.4167,61.4561,38900.0
2011-02-25 09:30:00,78.32,78.57,78.24,78.57,58000.0,61.7558,61.9529,61.6927,61.9529,58000.0
2011-02-25 10:00:00,78.7,78.7,78.58,78.68,20000.0,62.0554,62.0554,61.9608,62.0396,20000.0
2011-02-25 10:30:00,78.61,78.73,78.59,78.69,22300.0,61.9844,62.0791,61.9687,62.0475,22300.0
2011-02-25 11:00:00,78.69,78.76,78.55,78.55,11200.0,62.0475,62.1027,61.9371,61.9371,11200.0
2011-02-25 11:30:00,78.56,78.62,78.47,78.57,17900.0,61.945,61.9923,61.8741,61.9529,17900.0
2011-02-25 12:00:00,78.55,78.71,78.54,78.71,9300.0,61.9371,62.0633,61.9292,62.0633,9300.0
2011-02-25 12:30:00,78.68,78.77,78.68,78.72,3000.0,62.0396,62.1106,62.0396,62.0712,3000.0
2011-02-25 13:00:00,78.74,78.88,78.74,78.87,6500.0,62.087,62.1973,62.087,62.1895,6500.0
2011-02-25 13:30:00,78.86,78.91,78.78,78.82,5700.0,62.1816,62.221,62.1185,62.15,5700.0
2011-02-25 14:00:00,78.83,78.92,78.8,78.83,11100.0,62.1579,62.2289,62.1343,62.1579,11100.0
2011-02-25 14:30:00,78.85,78.91,78.82,78.86,10600.0,62.1737,62.221,62.15,62.1816,10600.0
2011-02-25 15:00:00,78.84,78.9,78.81,78.87,4000.0,62.1658,62.2131,62.1421,62.1895,4000.0
2011-02-25 15:30:00,78.85,78.93,78.81,78.89,155000.0,62.1737,62.2368,62.1421,62.2052,155000.0
2011-02-28 09:30:00,79.28,79.46,79.21,79.38,58400.0,62.5127,62.6547,62.4575,62.5916,58400.0
2011-02-28 10:00:00,79.38,79.46,79.28,79.4,8000.0,62.5916,62.6547,62.5127,62.6074,8000.0
2011-02-28 10:30:00,79.42,79.45,79.33,79.39,7300.0,62.6231,62.6468,62.5522,62.5995,7300.0
2011-02-28 11:00:00,79.41,79.43,79.21,79.21,17100.0,62.6152,62.631,62.4575,62.4575,17100.0
2011-02-28 11:30:00,79.21,79.24,79.15,79.2,11700.0,62.4575,62.4812,62.4102,62.4497,11700.0
2011-02-28 12:00:00,79.21,79.26,79.16,79.22,23000.0,62.4575,62.497,62.4181,62.4654,23000.0
2011-02-28 12:30:00,79.25,79.27,79.07,79.08,3700.0,62.4891,62.5049,62.3472,62.355,3700.0
2011-02-28 13:00:00,79.05,79.05,78.89,78.92,21500.0,62.3314,62.3314,62.2052,62.2289,21500.0
2011-02-28 13:30:00,78.93,79.05,78.92,78.94,5800.0,62.2368,62.3314,62.2289,62.2447,5800.0
2011-02-28 14:00:00,78.93,79.08,78.89,79.07,2800.0,62.2368,62.355,62.2052,62.3472,2800.0
2011-02-28 14:30:00,79.08,79.12,79.07,79.11,7300.0,62.355,62.3866,62.3472,62.3787,7300.0
2011-02-28 15:00:00,79.12,79.17,79.03,79.17,23500.0,62.3866,62.426,62.3156,62.426,23500.0
2011-02-28 15:30:00,79.17,79.34,79.16,79.34,20400.0,62.426,62.5601,62.4181,62.5601,20400.0
2011-03-01 09:30:00,79.62,79.68,79.23,79.3,23200.0,62.7808,62.8281,62.4733,62.5285,23200.0
2011-03-01 10:00:00,79.29,79.37,78.87,78.91,19800.0,62.5206,62.5837,62.1895,62.221,19800.0
2011-03-01 10:30:00,78.78,79.14,78.75,79.14,7300.0,62.1185,62.4024,62.0948,62.4024,7300.0
2011-03-01 11:00:00,79.15,79.19,78.94,78.95,51100.0,62.4102,62.4418,62.2447,62.2525,51100.0
2011-03-01 11:30:00,78.89,78.95,78.64,78.64,14900.0,62.2052,62.2525,62.0081,62.0081,14900.0
2011-03-01 12:00:00,78.61,78.67,78.5,78.51,8000.0,61.9844,62.0318,61.8977,61.9056,8000.0
2011-03-01 12:30:00,78.51,78.71,78.51,78.6,59100.0,61.9056,62.0633,61.9056,61.9766,59100.0
2011-03-01 13:00:00,78.59,78.6,78.35,78.4,20000.0,61.9687,61.9766,61.7794,61.8189,20000.0
2011-03-01 13:30:00,78.4,78.48,78.3,78.4,8100.0,61.8189,61.8819,61.74,61.8189,8100.0
2011-03-01 14:00:00,78.41,78.41,78.08,78.11,21900.0,61.8267,61.8267,61.5665,61.5902,21900.0
2011-03-01 14:30:00,78.09,78.25,78.02,78.09,65600.0,61.5744,61.7006,61.5192,61.5744,65600.0
2011-03-01 15:00:00,78.11,78.25,77.98,78.13,37800.0,61.5902,61.7006,61.4877,61.606,37800.0
2011-03-01 15:30:00,78.13,78.22,78.01,78.01,87300.0,61.606,61.6769,61.5113,61.5113,87300.0
2011-03-01 16:00:00,78.01,78.01,78.01,78.01,900.0,61.5113,61.5113,61.5113,61.5113,900.0
2011-03-02 09:30:00,77.9,78.19,77.9,78.17,9500.0,61.4246,61.6533,61.4246,61.6375,9500.0
2011-03-02 10:00:00,78.25,78.3,78.1,78.18,7100.0,61.7006,61.74,61.5823,61.6454,7100.0
2011-03-02 10:30:00,78.16,78.5,78.14,78.48,9900.0,61.6296,61.8977,61.6138,61.8819,9900.0
2011-03-02 11:00:00,78.5,78.5,78.31,78.31,1900.0,61.8977,61.8977,61.7479,61.7479,1900.0
2011-03-02 11:30:00,78.25,78.32,77.93,77.93,15400.0,61.7006,61.7558,61.4483,61.4483,15400.0
2011-03-02 12:00:00,77.89,78.14,77.85,78.13,6300.0,61.4167,61.6138,61.3852,61.606,6300.0
2011-03-02 12:30:00,78.14,78.29,78.14,78.27,6100.0,61.6138,61.7321,61.6138,61.7164,6100.0
2011-03-02 13:00:00,78.24,78.27,78.18,78.21,3000.0,61.6927,61.7164,61.6454,61.669,3000.0
2011-03-02 13:30:00,78.21,78.24,78.04,78.04,2100.0,61.669,61.6927,61.535,61.535,2100.0
2011-03-02 14:00:00,78.11,78.27,78.0,78.15,12000.0,61.5902,61.7164,61.5035,61.6217,12000.0
2011-03-02 14:30:00,78.15,78.41,78.15,78.32,6100.0,61.6217,61.8267,61.6217,61.7558,6100.0
2011-03-02 15:00:00,78.38,78.46,78.31,78.31,6300.0,61.8031,61.8662,61.7479,61.7479,6300.0
2011-03-02 15:30:00,78.27,78.29,78.17,78.2,16600.0,61.7164,61.7321,61.6375,61.6612,16600.0
2011-03-03 09:30:00,78.93,79.32,78.88,79.22,97000.0,62.2368,62.5443,62.1973,62.4654,97000.0
2011-03-03 10:00:00,79.2,79.26,79.09,79.09,45600.0,62.4497,62.497,62.3629,62.3629,45600.0
2011-03-03 10:30:00,79.12,79.36,79.05,79.23,6400.0,62.3866,62.5758,62.3314,62.4733,6400.0
2011-03-03 11:00:00,79.28,79.36,79.26,79.33,49100.0,62.5127,62.5758,62.497,62.5522,49100.0
2011-03-03 11:30:00,79.35,79.47,79.28,79.45,69600.0,62.5679,62.6626,62.5127,62.6468,69600.0
2011-03-03 12:00:00,79.46,79.46,79.4,79.43,3300.0,62.6547,62.6547,62.6074,62.631,3300.0
2011-03-03 12:30:00,79.43,79.56,79.43,79.51,40800.0,62.631,62.7335,62.631,62.6941,40800.0
2011-03-03 13:00:00,79.51,79.55,79.46,79.47,57400.0,62.6941,62.7256,62.6547,62.6626,57400.0
2011-03-03 13:30:00,79.47,79.49,79.43,79.44,74100.0,62.6626,62.6783,62.631,62.6389,74100.0
2011-03-03 14:00:00,79.44,79.62,79.44,79.55,107700.0,62.6389,62.7808,62.6389,62.7256,107700.0
2011-03-03 14:30:00,79.57,79.68,79.53,79.68,27100.0,62.7414,62.8281,62.7099,62.8281,27100.0
2011-03-03 15:00:00,79.68,79.7,79.59,79.6,44600.0,62.8281,62.8439,62.7572,62.7651,44600.0
2011-03-03 15:30:00,79.6,79.66,79.55,79.59,54200.0,62.7651,62.8124,62.7256,62.7572,54200.0
2011-03-04 09:30:00,79.61,79.63,79.35,79.47,38900.0,62.773,62.7887,62.5679,62.6626,38900.0
2011-03-04 10:00:00,79.48,79.49,78.98,79.07,13400.0,62.6704,62.6783,62.2762,62.3472,13400.0
2011-03-04 10:30:00,79.09,79.25,79.06,79.24,9300.0,62.3629,62.4891,62.3393,62.4812,9300.0
2011-03-04 11:00:00,79.26,79.27,79.08,79.08,12500.0,62.497,62.5049,62.355,62.355,12500.0
2011-03-04 11:30:00,79.18,79.24,78.97,78.97,11800.0,62.4339,62.4812,62.2683,62.2683,11800.0
2011-03-04 12:00:00,78.94,78.94,78.6,78.6,9800.0,62.2447,62.2447,61.9766,61.9766,9800.0
2011-03-04 12:30:00,78.63,78.74,78.56,78.67,11200.0,62.0002,62.087,61.945,62.0318,11200.0
2011-03-04 13:00:00,78.69,78.73,78.59,78.66,9500.0,62.0475,62.0791,61.9687,62.0239,9500.0
2011-03-04 13:30:00,78.67,78.76,78.55,78.59,6300.0,62.0318,62.1027,61.9371,61.9687,6300.0
2011-03-04 14:00:00,78.57,78.67,78.54,78.65,8600.0,61.9529,62.0318,61.9292,62.016,8600.0
2011-03-04 14:30:00,78.64,78.78,78.62,78.78,5800.0,62.0081,62.1185,61.9923,62.1185,5800.0
2011-03-04 15:00:00,78.87,78.88,78.59,78.65,10800.0,62.1895,62.1973,61.9687,62.016,10800.0
2011-03-04 15:30:00,78.56,79.07,78.56,79.03,32900.0,61.945,62.3472,61.945,62.3156,32900.0
2011-03-07 09:30:00,79.27,79.45,79.27,79.36,9900.0,62.5049,62.6468,62.5049,62.5758,9900.0
2011-03-07 10:00:00,79.36,79.36,79.06,79.19,3900.0,62.5758,62.5758,62.3393,62.4418,3900.0
2011-03-07 10:30:00,79.08,79.09,78.69,78.7,7800.0,62.355,62.3629,62.0475,62.0554,7800.0
2011-03-07 11:00:00,78.68,78.7,78.48,78.48,15600.0,62.0396,62.0554,61.8819,61.8819,15600.0
2011-03-07 11:30:00,78.38,78.47,78.16,78.23,26700.0,61.8031,61.8741,61.6296,61.6848,26700.0
2011-03-07 12:00:00,78.22,78.35,78.18,78.2,10700.0,61.6769,61.7794,61.6454,61.6612,10700.0
2011-03-07 12:30:00,78.18,78.28,78.0,78.01,12100.0,61.6454,61.7242,61.5035,61.5113,12100.0
2011-03-07 13:00:00,78.03,78.09,77.9,78.03,5100.0,61.5271,61.5744,61.4246,61.5271,5100.0
2011-03-07 13:30:00,78.0,78.15,77.99,78.07,4300.0,61.5035,61.6217,61.4956,61.5587,4300.0
2011-03-07 14:00:00,78.09,78.31,78.01,78.25,5600.0,61.5744,61.7479,61.5113,61.7006,5600.0
2011-03-07 14:30:00,78.19,78.26,78.13,78.2,23500.0,61.6533,61.7085,61.606,61.6612,23500.0
2011-03-07 15:00:00,78.23,78.49,78.18,78.44,21000.0,61.6848,61.8898,61.6454,61.8504,21000.0
2011-03-07 15:30:00,78.44,78.58,78.29,78.35,71600.0,61.8504,61.9608,61.7321,61.7794,71600.0
2011-03-08 09:30:00,78.48,78.54,78.1,78.44,20100.0,61.8819,61.9292,61.5823,61.8504,20100.0
2011-03-08 10:00:00,78.44,78.87,78.44,78.76,11800.0,61.8504,62.1895,61.8504,62.1027,11800.0
2011-03-08 10:30:00,78.79,78.93,78.7,78.86,10300.0,62.1264,62.2368,62.0554,62.1816,10300.0
2011-03-08 11:00:00,78.83,79.08,78.78,79.08,57700.0,62.1579,62.355,62.1185,62.355,57700.0
2011-03-08 11:30:00,79.12,79.27,79.05,79.27,17100.0,62.3866,62.5049,62.3314,62.5049,17100.0
2011-03-08 12:00:00,79.27,79.3,79.18,79.19,15400.0,62.5049,62.5285,62.4339,62.4418,15400.0
2011-03-08 12:30:00,79.21,79.22,79.1,79.13,7600.0,62.4575,62.4654,62.3708,62.3945,7600.0
2011-03-08 13:00:00,79.11,79.18,79.11,79.18,9200.0,62.3787,62.4339,62.3787,62.4339,9200.0
2011-03-08 13:30:00,79.21,79.21,79.14,79.2,900.0,62.4575,62.4575,62.4024,62.4497,900.0
2011-03-08 14:00:00,79.14,79.14,78.96,79.02,4600.0,62.4024,62.4024,62.2604,62.3077,4600.0
2011-03-08 14:30:00,79.01,79.2,78.95,79.18,3200.0,62.2998,62.4497,62.2525,62.4339,3200.0
2011-03-08 15:00:00,79.11,79.24,79.08,79.16,9400.0,62.3787,62.4812,62.355,62.4181,9400.0
2011-03-08 15:30:00,79.17,79.21,79.05,79.06,26800.0,62.426,62.4575,62.3314,62.3393,26800.0
2011-03-08 16:00:00,79.06,79.06,79.06,79.06,0.0,62.3393,62.3393,62.3393,62.3393,0.0
2011-03-09 09:30:00,78.88,78.94,78.58,78.74,13400.0,62.1973,62.2447,61.9608,62.087,13400.0
2011-03-09 10:00:00,78.75,79.05,78.67,79.05,7100.0,62.0948,62.3314,62.0318,62.3314,7100.0
2011-03-09 10:30:00,79.05,79.05,78.57,78.61,5900.0,62.3314,62.3314,61.9529,61.9844,5900.0
2011-03-09 11:00:00,78.57,78.8,78.51,78.8,8300.0,61.9529,62.1343,61.9056,62.1343,8300.0
2011-03-09 11:30:00,78.68,79.02,78.6,78.97,4300.0,62.0396,62.3077,61.9766,62.2683,4300.0
2011-03-09 12:00:00,79.0,79.17,78.9,78.91,12800.0,62.292,62.426,62.2131,62.221,12800.0
2011-03-09 12:30:00,78.92,79.06,78.89,78.98,4000.0,62.2289,62.3393,62.2052,62.2762,4000.0
2011-03-09 13:00:00,78.96,79.03,78.89,79.01,4800.0,62.2604,62.3156,62.2052,62.2998,4800.0
2011-03-09 13:30:00,79.0,79.0,78.82,78.89,6800.0,62.292,62.292,62.15,62.2052,6800.0
2011-03-09 14:00:00,78.92,79.03,78.91,78.95,8500.0,62.2289,62.3156,62.221,62.2525,8500.0
2011-03-09 14:30:00,78.86,78.97,78.77,78.95,10800.0,62.1816,62.2683,62.1106,62.2525,10800.0
2011-03-09 15:00:00,78.93,79.03,78.91,78.95,13100.0,62.2368,62.3156,62.221,62.2525,13100.0
2011-03-09 15:30:00,78.94,78.96,78.83,78.92,19800.0,62.2447,62.2604,62.1579,62.2289,19800.0
2011-03-10 09:30:00,78.1,78.26,77.53,77.68,40100.0,61.5823,61.7085,61.1329,61.2511,40100.0
2011-03-10 10:00:00,77.65,77.68,77.47,77.55,29500.0,61.2275,61.2511,61.0855,61.1486,29500.0
2011-03-10 10:30:00,77.55,77.7,77.41,77.7,15000.0,61.1486,61.2669,61.0382,61.2669,15000.0
2011-03-10 11:00:00,77.7,77.76,77.6,77.73,6300.0,61.2669,61.3142,61.1881,61.2906,6300.0
2011-03-10 11:30:00,77.72,77.86,77.7,77.76,3700.0,61.2827,61.3931,61.2669,61.3142,3700.0
2011-03-10 12:00:00,77.89,77.89,77.7,77.7,5200.0,61.4167,61.4167,61.2669,61.2669,5200.0
2011-03-10 12:30:00,77.7,77.89,77.69,77.89,27100.0,61.2669,61.4167,61.259,61.4167,27100.0
2011-03-10 13:00:00,77.94,78.0,77.69,77.69,4700.0,61.4561,61.5035,61.259,61.259,4700.0
2011-03-10 13:30:00,77.7,77.7,77.36,77.53,25100.0,61.2669,61.2669,60.9988,61.1329,25100.0
2011-03-10 14:00:00,77.55,77.71,77.55,77.57,8100.0,61.1486,61.2748,61.1486,61.1644,8100.0
2011-03-10 14:30:00,77.57,77.79,77.57,77.7,8400.0,61.1644,61.3379,61.1644,61.2669,8400.0
2011-03-10 15:00:00,77.61,77.61,77.38,77.41,15700.0,61.1959,61.1959,61.0146,61.0382,15700.0
2011-03-10 15:30:00,77.41,77.65,77.36,77.4,35000.0,61.0382,61.2275,60.9988,61.0304,35000.0
2011-03-11 09:30:00,77.06,77.56,77.0,77.41,98900.0,60.7623,61.1565,60.715,61.0382,98900.0
2011-03-11 10:00:00,77.39,77.48,77.19,77.33,10200.0,61.0225,61.0934,60.8648,60.9752,10200.0
2011-03-11 10:30:00,77.34,77.41,77.25,77.41,7700.0,60.983,61.0382,60.9121,61.0382,7700.0
2011-03-11 11:00:00,77.42,77.5,77.33,77.44,8500.0,61.0461,61.1092,60.9752,61.0619,8500.0
2011-03-11 11:30:00,77.45,77.77,77.45,77.71,9800.0,61.0698,61.3221,61.0698,61.2748,9800.0
2011-03-11 12:00:00,77.75,77.85,77.7,77.82,25100.0,61.3063,61.3852,61.2669,61.3615,25100.0
2011-03-11 12:30:00,77.8,77.81,77.72,77.78,54700.0,61.3458,61.3536,61.2827,61.33,54700.0
2011-03-11 13:00:00,77.76,77.78,77.58,77.68,8100.0,61.3142,61.33,61.1723,61.2511,8100.0
2011-03-11 13:30:00,77.66,77.78,77.66,77.69,5900.0,61.2354,61.33,61.2354,61.259,5900.0
2011-03-11 14:00:00,77.7,77.91,77.68,77.89,14000.0,61.2669,61.4325,61.2511,61.4167,14000.0
2011-03-11 14:30:00,77.88,77.95,77.86,77.94,7500.0,61.4088,61.464,61.3931,61.4561,7500.0
2011-03-11 15:00:00,77.93,78.16,77.93,78.15,13300.0,61.4483,61.6296,61.4483,61.6217,13300.0
2011-03-11 15:30:00,78.16,78.17,77.91,77.91,37300.0,61.6296,61.6375,61.4325,61.4325,37300.0
2011-03-14 09:30:00,77.36,77.69,77.34,77.67,37700.0,60.9988,61.259,60.983,61.2432,37700.0
2011-03-14 10:00:00,77.62,77.68,77.45,77.51,14200.0,61.2038,61.2511,61.0698,61.1171,14200.0
2011-03-14 10:30:00,77.43,77.48,77.22,77.24,19000.0,61.054,61.0934,60.8884,60.9042,19000.0
2011-03-14 11:00:00,77.23,77.31,76.92,76.98,26500.0,60.8963,60.9594,60.6519,60.6992,26500.0
2011-03-14 11:30:00,76.97,77.09,76.88,76.98,17000.0,60.6913,60.7859,60.6203,60.6992,17000.0
2011-03-14 12:00:00,77.0,77.06,76.93,76.98,6500.0,60.715,60.7623,60.6598,60.6992,6500.0
2011-03-14 12:30:00,77.02,77.03,76.87,76.98,9300.0,60.7307,60.7386,60.6124,60.6992,9300.0
2011-03-14 13:00:00,77.04,77.16,77.03,77.12,4000.0,60.7465,60.8411,60.7386,60.8096,4000.0
2011-03-14 13:30:00,77.07,77.21,77.0,77.11,9800.0,60.7701,60.8805,60.715,60.8017,9800.0
2011-03-14 14:00:00,77.12,77.36,77.12,77.33,24400.0,60.8096,60.9988,60.8096,60.9752,24400.0
2011-03-14 14:30:00,77.33,77.33,77.1,77.17,16900.0,60.9752,60.9752,60.7938,60.849,16900.0
2011-03-14 15:00:00,77.17,77.4,77.12,77.32,23000.0,60.849,61.0304,60.8096,60.9673,23000.0
2011-03-14 15:30:00,77.35,77.58,77.29,77.47,52100.0,60.9909,61.1723,60.9436,61.0855,52100.0
2011-03-15 09:30:00,75.45,75.88,75.28,75.51,172600.0,59.4928,59.8318,59.3587,59.5401,172600.0
2011-03-15 10:00:00,75.56,76.07,75.54,76.07,40700.0,59.5795,59.9816,59.5637,59.9816,40700.0
2011-03-15 10:30:00,76.11,76.2,75.97,76.14,15300.0,60.0132,60.0841,59.9028,60.0368,15300.0
2011-03-15 11:00:00,76.16,76.19,75.96,76.19,12700.0,60.0526,60.0763,59.8949,60.0763,12700.0
2011-03-15 11:30:00,76.19,76.24,76.12,76.24,2700.0,60.0763,60.1157,60.0211,60.1157,2700.0
2011-03-15 12:00:00,76.23,76.56,76.23,76.54,109900.0,60.1078,60.368,60.1078,60.3522,109900.0
2011-03-15 12:30:00,76.51,76.51,76.15,76.29,91100.0,60.3286,60.3286,60.0447,60.1551,91100.0
2011-03-15 13:00:00,76.31,76.35,76.16,76.18,145300.0,60.1709,60.2024,60.0526,60.0684,145300.0
2011-03-15 13:30:00,76.19,76.37,76.18,76.37,344300.0,60.0763,60.2182,60.0684,60.2182,344300.0
2011-03-15 14:00:00,76.38,76.63,76.21,76.62,83800.0,60.2261,60.4232,60.092,60.4153,83800.0
2011-03-15 14:30:00,76.62,76.73,76.52,76.61,64200.0,60.4153,60.5021,60.3365,60.4074,64200.0
2011-03-15 15:00:00,76.6,76.95,76.57,76.89,99000.0,60.3995,60.6755,60.3759,60.6282,99000.0
2011-03-15 15:30:00,76.89,77.05,76.59,76.63,127400.0,60.6282,60.7544,60.3917,60.4232,127400.0
2011-03-15 16:00:00,76.63,76.63,76.63,76.63,0.0,60.4232,60.4232,60.4232,60.4232,0.0
2011-03-16 09:30:00,76.29,76.47,76.13,76.4,23700.0,60.1551,60.297,60.029,60.2418,23700.0
2011-03-16 10:00:00,76.39,76.57,76.39,76.48,18200.0,60.234,60.3759,60.234,60.3049,18200.0
2011-03-16 10:30:00,76.56,76.67,76.24,76.24,10800.0,60.368,60.4547,60.1157,60.1157,10800.0
2011-03-16 11:00:00,76.22,76.23,75.52,76.08,34100.0,60.0999,60.1078,59.548,59.9895,34100.0
2011-03-16 11:30:00,76.16,76.22,75.82,75.94,21500.0,60.0526,60.0999,59.7845,59.8791,21500.0
2011-03-16 12:00:00,75.84,75.88,75.57,75.87,26800.0,59.8003,59.8318,59.5874,59.8239,26800.0
2011-03-16 12:30:00,75.89,75.92,75.69,75.86,23100.0,59.8397,59.8634,59.682,59.8161,23100.0
2011-03-16 13:00:00,75.95,75.95,75.63,75.63,5600.0,59.887,59.887,59.6347,59.6347,5600.0
2011-03-16 13:30:00,75.6,75.64,75.46,75.55,30100.0,59.611,59.6426,59.5007,59.5716,30100.0
2011-03-16 14:00:00,75.45,75.45,74.79,75.21,54800.0,59.4928,59.4928,58.9724,59.3035,54800.0
2011-03-16 14:30:00,75.19,75.9,75.16,75.75,25200.0,59.2878,59.8476,59.2641,59.7293,25200.0
2011-03-16 15:00:00,75.73,75.87,75.43,75.52,28600.0,59.7135,59.8239,59.477,59.548,28600.0
2011-03-16 15:30:00,75.52,75.59,75.26,75.3,69400.0,59.548,59.6032,59.343,59.3745,69400.0
2011-03-17 09:30:00,76.34,76.41,76.05,76.09,21400.0,60.1945,60.2497,59.9659,59.9974,21400.0
2011-03-17 10:00:00,76.05,76.55,76.05,76.51,18500.0,59.9659,60.3601,59.9659,60.3286,18500.0
2011-03-17 10:30:00,76.49,76.51,76.33,76.36,4900.0,60.3128,60.3286,60.1867,60.2103,4900.0
2011-03-17 11:00:00,76.43,76.53,76.2,76.22,8700.0,60.2655,60.3444,60.0841,60.0999,8700.0
2011-03-17 11:30:00,76.2,76.37,76.2,76.23,20900.0,60.0841,60.2182,60.0841,60.1078,20900.0
2011-03-17 12:00:00,76.2,76.35,76.19,76.34,29200.0,60.0841,60.2024,60.0763,60.1945,29200.0
2011-03-17 12:30:00,76.38,76.41,76.24,76.29,22800.0,60.2261,60.2497,60.1157,60.1551,22800.0
2011-03-17 13:00:00,76.25,76.38,76.0,76.02,24200.0,60.1236,60.2261,59.9264,59.9422,24200.0
2011-03-17 13:30:00,76.0,76.13,75.82,75.92,22200.0,59.9264,60.029,59.7845,59.8634,22200.0
2011-03-17 14:00:00,75.92,75.99,75.85,75.98,9300.0,59.8634,59.9186,59.8082,59.9107,9300.0
2011-03-17 14:30:00,75.97,76.2,75.97,76.13,13000.0,59.9028,60.0841,59.9028,60.029,13000.0
2011-03-17 15:00:00,76.14,76.25,76.02,76.03,91400.0,60.0368,60.1236,59.9422,59.9501,91400.0
2011-03-17 15:30:00,76.03,76.37,76.03,76.13,69400.0,59.9501,60.2182,59.9501,60.029,69400.0
2011-03-18 09:30:00,77.05,77.11,76.88,76.95,23400.0,60.7544,60.8017,60.6203,60.6755,23400.0
2011-03-18 10:00:00,76.92,76.93,76.74,76.78,8500.0,60.6519,60.6598,60.5099,60.5415,8500.0
2011-03-18 10:30:00,76.71,76.88,76.66,76.83,4100.0,60.4863,60.6203,60.4469,60.5809,4100.0
2011-03-18 11:00:00,76.98,77.0,76.65,76.65,28400.0,60.6992,60.715,60.439,60.439,28400.0
2011-03-18 11:30:00,76.64,76.88,76.56,76.73,81000.0,60.4311,60.6203,60.368,60.5021,81000.0
2011-03-18 12:00:00,76.71,76.84,76.68,76.81,10900.0,60.4863,60.5888,60.4626,60.5651,10900.0
2011-03-18 12:30:00,76.81,76.81,76.69,76.69,11800.0,60.5651,60.5651,60.4705,60.4705,11800.0
2011-03-18 13:00:00,76.7,76.82,76.68,76.77,5800.0,60.4784,60.573,60.4626,60.5336,5800.0
2011-03-18 13:30:00,76.78,76.81,76.73,76.79,15700.0,60.5415,60.5651,60.5021,60.5494,15700.0
2011-03-18 14:00:00,76.74,76.74,76.47,76.58,25100.0,60.5099,60.5099,60.297,60.3838,25100.0
2011-03-18 14:30:00,76.59,76.69,76.39,76.44,32000.0,60.3917,60.4705,60.234,60.2734,32000.0
2011-03-18 15:00:00,76.43,76.49,76.36,76.4,44900.0,60.2655,60.3128,60.2103,60.2418,44900.0
2011-03-18 15:30:00,76.42,76.57,76.42,76.53,47400.0,60.2576,60.3759,60.2576,60.3444,47400.0
2011-03-21 09:30:00,77.44,77.74,77.4,77.7,42100.0,61.0619,61.2984,61.0304,61.2669,42100.0
2011-03-21 10:00:00,77.69,77.86,77.64,77.8,21500.0,61.259,61.3931,61.2196,61.3458,21500.0
2011-03-21 10:30:00,77.8,77.82,77.68,77.75,5600.0,61.3458,61.3615,61.2511,61.3063,5600.0
2011-03-21 11:00:00,77.73,77.86,77.73,77.77,13900.0,61.2906,61.3931,61.2906,61.3221,13900.0
2011-03-21 11:30:00,77.79,77.79,77.7,77.74,3800.0,61.3379,61.3379,61.2669,61.2984,3800.0
2011-03-21 12:00:00,77.75,77.79,77.73,77.78,14200.0,61.3063,61.3379,61.2906,61.33,14200.0
2011-03-21 12:30:00,77.82,77.84,77.72,77.72,1400.0,61.3615,61.3773,61.2827,61.2827,1400.0
2011-03-21 13:00:00,77.73,77.73,77.61,77.66,16000.0,61.2906,61.2906,61.1959,61.2354,16000.0
2011-03-21 13:30:00,77.64,77.75,77.61,77.73,43900.0,61.2196,61.3063,61.1959,61.2906,43900.0
2011-03-21 14:00:00,77.78,77.79,77.73,77.76,19100.0,61.33,61.3379,61.2906,61.3142,19100.0
2011-03-21 14:30:00,77.76,77.84,77.7,77.71,35700.0,61.3142,61.3773,61.2669,61.2748,35700.0
2011-03-21 15:00:00,77.7,77.76,77.57,77.62,22200.0,61.2669,61.3142,61.1644,61.2038,22200.0
2011-03-21 15:30:00,77.63,77.77,77.63,77.76,31300.0,61.2117,61.3221,61.2117,61.3142,31300.0
2011-03-22 09:30:00,77.75,77.85,77.63,77.63,23300.0,61.3063,61.3852,61.2117,61.2117,23300.0
2011-03-22 10:00:00,77.67,77.75,77.61,77.75,5600.0,61.2432,61.3063,61.1959,61.3063,5600.0
2011-03-22 10:30:00,77.72,77.73,77.49,77.5,3300.0,61.2827,61.2906,61.1013,61.1092,3300.0
2011-03-22 11:00:00,77.49,77.56,77.49,77.53,4200.0,61.1013,61.1565,61.1013,61.1329,4200.0
2011-03-22 11:30:00,77.57,77.67,77.52,77.62,11200.0,61.1644,61.2432,61.125,61.2038,11200.0
2011-03-22 12:00:00,77.64,77.71,77.59,77.62,2500.0,61.2196,61.2748,61.1802,61.2038,2500.0
2011-03-22 12:30:00,77.61,77.61,77.57,77.6,3300.0,61.1959,61.1959,61.1644,61.1881,3300.0
2011-03-22 13:00:00,77.58,77.58,77.46,77.47,5800.0,61.1723,61.1723,61.0777,61.0855,5800.0
2011-03-22 13:30:00,77.47,77.63,77.47,77.6,7600.0,61.0855,61.2117,61.0855,61.1881,7600.0
2011-03-22 14:00:00,77.6,77.61,77.4,77.44,8100.0,61.1881,61.1959,61.0304,61.0619,8100.0
2011-03-22 14:30:00,77.44,77.53,77.44,77.53,6700.0,61.0619,61.1329,61.0619,61.1329,6700.0
2011-03-22 15:00:00,77.49,77.54,77.47,77.53,2700.0,61.1013,61.1407,61.0855,61.1329,2700.0
2011-03-22 15:30:00,77.56,77.6,77.47,77.47,14900.0,61.1565,61.1881,61.0855,61.0855,14900.0
2011-03-22 16:00:00,77.47,77.47,77.47,77.47,0.0,61.0855,61.0855,61.0855,61.0855,0.0
2011-03-23 09:30:00,77.29,77.33,77.06,77.21,14200.0,60.9436,60.9752,60.7623,60.8805,14200.0
2011-03-23 10:00:00,77.18,77.21,76.9,77.05,28200.0,60.8569,60.8805,60.6361,60.7544,28200.0
2011-03-23 10:30:00,77.03,77.1,76.88,76.97,22600.0,60.7386,60.7938,60.6203,60.6913,22600.0
2011-03-23 11:00:00,76.99,77.17,76.99,77.16,7700.0,60.7071,60.849,60.7071,60.8411,7700.0
2011-03-23 11:30:00,77.16,77.26,77.16,77.19,10000.0,60.8411,60.92,60.8411,60.8648,10000.0
2011-03-23 12:00:00,77.2,77.43,77.15,77.42,12100.0,60.8727,61.054,60.8332,61.0461,12100.0
2011-03-23 12:30:00,77.43,77.45,77.38,77.42,15000.0,61.054,61.0698,61.0146,61.0461,15000.0
2011-03-23 13:00:00,77.43,77.46,77.35,77.4,9700.0,61.054,61.0777,60.9909,61.0304,9700.0
2011-03-23 13:30:00,77.44,77.62,77.44,77.57,8800.0,61.0619,61.2038,61.0619,61.1644,8800.0
2011-03-23 14:00:00,77.55,77.56,77.5,77.54,3600.0,61.1486,61.1565,61.1092,61.1407,3600.0
2011-03-23 14:30:00,77.52,77.81,77.52,77.76,44100.0,61.125,61.3536,61.125,61.3142,44100.0
2011-03-23 15:00:00,77.77,77.89,77.71,77.86,27000.0,61.3221,61.4167,61.2748,61.3931,27000.0
2011-03-23 15:30:00,77.85,77.85,77.7,77.7,50600.0,61.3852,61.3852,61.2669,61.2669,50600.0
2011-03-24 09:30:00,77.8,77.87,77.52,77.52,17200.0,61.575,61.6304,61.3534,61.3534,17200.0
2011-03-24 10:00:00,77.52,77.6,77.39,77.56,11100.0,61.3534,61.4168,61.2506,61.3851,11100.0
2011-03-24 10:30:00,77.64,77.89,77.64,77.89,6300.0,61.4484,61.6463,61.4484,61.6463,6300.0
2011-03-24 11:00:00,77.88,77.98,77.88,77.92,12100.0,61.6384,61.7175,61.6384,61.67,12100.0
2011-03-24 11:30:00,77.9,77.98,77.9,77.98,6700.0,61.6542,61.7175,61.6542,61.7175,6700.0
2011-03-24 12:00:00,77.98,78.12,77.98,78.12,7000.0,61.7175,61.8283,61.7175,61.8283,7000.0
2011-03-24 12:30:00,78.09,78.09,77.9,77.9,2500.0,61.8046,61.8046,61.6542,61.6542,2500.0
2011-03-24 13:00:00,77.9,77.97,77.9,77.97,1500.0,61.6542,61.7096,61.6542,61.7096,1500.0
2011-03-24 13:30:00,78.0,78.02,77.87,77.98,10400.0,61.7333,61.7492,61.6304,61.7175,10400.0
2011-03-24 14:00:00,77.97,78.05,77.97,78.04,10000.0,61.7096,61.7729,61.7096,61.765,10000.0
2011-03-24 14:30:00,78.03,78.12,78.03,78.03,60600.0,61.7571,61.8283,61.7571,61.7571,60600.0
2011-03-24 15:00:00,78.05,78.23,78.03,78.19,17900.0,61.7729,61.9154,61.7571,61.8837,17900.0
2011-03-24 15:30:00,78.21,78.21,78.08,78.13,76200.0,61.8995,61.8995,61.7967,61.8362,76200.0
2011-03-25 09:30:00,78.36,78.41,78.19,78.26,74600.0,62.0183,62.0578,61.8837,61.9391,74600.0
2011-03-25 10:00:00,78.31,78.43,78.3,78.41,6600.0,61.9787,62.0737,61.9708,62.0578,6600.0
2011-03-25 10:30:00,78.44,78.7,78.44,78.68,15300.0,62.0816,62.2874,62.0816,62.2715,15300.0
2011-03-25 11:00:00,78.71,78.75,78.67,78.68,7500.0,62.2953,62.3269,62.2636,62.2715,7500.0
2011-03-25 11:30:00,78.69,78.77,78.69,78.75,9100.0,62.2794,62.3428,62.2794,62.3269,9100.0
2011-03-25 12:00:00,78.75,78.82,78.75,78.78,14900.0,62.3269,62.3823,62.3269,62.3507,14900.0
2011-03-25 12:30:00,78.77,78.77,78.66,78.69,13300.0,62.3428,62.3428,62.2557,62.2794,13300.0
2011-03-25 13:00:00,78.65,78.66,78.58,78.66,18000.0,62.2478,62.2557,62.1924,62.2557,18000.0
2011-03-25 13:30:00,78.65,78.71,78.58,78.6,13000.0,62.2478,62.2953,62.1924,62.2082,13000.0
2011-03-25 14:00:00,78.6,78.66,78.53,78.55,11900.0,62.2082,62.2557,62.1528,62.1686,11900.0
2011-03-25 14:30:00,78.52,78.62,78.51,78.61,11400.0,62.1449,62.224,62.137,62.2161,11400.0
2011-03-25 15:00:00,78.59,78.66,78.52,78.52,24700.0,62.2003,62.2557,62.1449,62.1449,24700.0
2011-03-25 15:30:00,78.53,78.58,78.41,78.43,39100.0,62.1528,62.1924,62.0578,62.0737,39100.0
2011-03-28 09:30:00,78.67,78.72,78.55,78.72,23100.0,62.2636,62.3032,62.1686,62.3032,23100.0
2011-03-28 10:00:00,78.69,78.78,78.64,78.74,5000.0,62.2794,62.3507,62.2399,62.319,5000.0
2011-03-28 10:30:00,78.71,78.8,78.61,78.63,4300.0,62.2953,62.3665,62.2161,62.232,4300.0
2011-03-28 11:00:00,78.6,78.62,78.54,78.61,15600.0,62.2082,62.224,62.1607,62.2161,15600.0
2011-03-28 11:30:00,78.62,78.62,78.45,78.52,5900.0,62.224,62.224,62.0895,62.1449,5900.0
2011-03-28 12:00:00,78.54,78.57,78.51,78.54,2900.0,62.1607,62.1845,62.137,62.1607,2900.0
2011-03-28 12:30:00,78.53,78.57,78.53,78.55,1600.0,62.1528,62.1845,62.1528,62.1686,1600.0
2011-03-28 13:00:00,78.56,78.62,78.56,78.59,2400.0,62.1766,62.224,62.1766,62.2003,2400.0
2011-03-28 13:30:00,78.58,78.61,78.53,78.55,11500.0,62.1924,62.2161,62.1528,62.1686,11500.0
2011-03-28 14:00:00,78.5,78.54,78.48,78.51,2200.0,62.1291,62.1607,62.1132,62.137,2200.0
2011-03-28 14:30:00,78.53,78.59,78.48,78.48,3300.0,62.1528,62.2003,62.1132,62.1132,3300.0
2011-03-28 15:00:00,78.49,78.56,78.47,78.47,19700.0,62.1211,62.1766,62.1053,62.1053,19700.0
2011-03-28 15:30:00,78.48,78.5,78.21,78.23,65200.0,62.1132,62.1291,61.8995,61.9154,65200.0
2011-03-29 09:30:00,78.14,78.22,77.91,78.01,8500.0,61.8441,61.9075,61.6621,61.7413,8500.0
2011-03-29 10:00:00,78.01,78.41,77.97,78.34,12100.0,61.7413,62.0578,61.7096,62.0024,12100.0
2011-03-29 10:30:00,78.36,78.42,78.28,78.37,6600.0,62.0183,62.0657,61.9549,62.0262,6600.0
2011-03-29 11:00:00,78.39,78.58,78.36,78.57,18100.0,62.042,62.1924,62.0183,62.1845,18100.0
2011-03-29 11:30:00,78.59,78.6,78.54,78.56,3100.0,62.2003,62.2082,62.1607,62.1766,3100.0
2011-03-29 12:00:00,78.6,78.61,78.54,78.55,2700.0,62.2082,62.2161,62.1607,62.1686,2700.0
2011-03-29 12:30:00,78.53,78.58,78.5,78.57,13400.0,62.1528,62.1924,62.1291,62.1845,13400.0
2011-03-29 13:00:00,78.59,78.61,78.54,78.55,7600.0,62.2003,62.2161,62.1607,62.1686,7600.0
2011-03-29 13:30:00,78.56,78.6,78.55,78.57,14900.0,62.1766,62.2082,62.1686,62.1845,14900.0
2011-03-29 14:00:00,78.57,78.7,78.57,78.63,19100.0,62.1845,62.2874,62.1845,62.232,19100.0
2011-03-29 14:30:00,78.65,78.75,78.65,78.75,8100.0,62.2478,62.3269,62.2478,62.3269,8100.0
2011-03-29 15:00:00,78.74,78.76,78.68,78.76,20800.0,62.319,62.3348,62.2715,62.3348,20800.0
2011-03-29 15:30:00,78.78,78.8,78.7,78.79,23700.0,62.3507,62.3665,62.2874,62.3586,23700.0
2011-03-29 16:00:00,78.79,78.79,78.79,78.79,0.0,62.3586,62.3586,62.3586,62.3586,0.0
2011-03-30 09:30:00,79.22,79.31,79.17,79.31,10900.0,62.6989,62.7701,62.6593,62.7701,10900.0
2011-03-30 10:00:00,79.32,79.32,79.11,79.11,1800.0,62.7781,62.7781,62.6119,62.6119,1800.0
2011-03-30 10:30:00,79.12,79.29,79.12,79.29,1800.0,62.6198,62.7543,62.6198,62.7543,1800.0
2011-03-30 11:00:00,79.34,79.34,79.24,79.27,5500.0,62.7939,62.7939,62.7147,62.7385,5500.0
2011-03-30 11:30:00,79.31,79.38,79.3,79.33,22400.0,62.7701,62.8255,62.7622,62.786,22400.0
2011-03-30 12:00:00,79.38,79.52,79.33,79.52,21300.0,62.8255,62.9363,62.786,62.9363,21300.0
2011-03-30 12:30:00,79.48,79.5,79.45,79.49,4800.0,62.9047,62.9205,62.8809,62.9126,4800.0
2011-03-30 13:00:00,79.48,79.56,79.48,79.49,2200.0,62.9047,62.968,62.9047,62.9126,2200.0
2011-03-30 13:30:00,79.51,79.53,79.44,79.47,6600.0,62.9284,62.9443,62.873,62.8968,6600.0
2011-03-30 14:00:00,79.48,79.51,79.46,79.5,12100.0,62.9047,62.9284,62.8889,62.9205,12100.0
2011-03-30 14:30:00,79.53,79.54,79.43,79.47,23500.0,62.9443,62.9522,62.8651,62.8968,23500.0
2011-03-30 15:00:00,79.45,79.5,79.43,79.45,32600.0,62.8809,62.9205,62.8651,62.8809,32600.0
2011-03-30 15:30:00,79.44,79.52,79.34,79.37,132100.0,62.873,62.9363,62.7939,62.8176,132100.0
2011-03-31 09:30:00,79.3,79.48,79.27,79.37,18700.0,62.7622,62.9047,62.7385,62.8176,18700.0
2011-03-31 10:00:00,79.31,79.41,79.24,79.39,17600.0,62.7701,62.8493,62.7147,62.8335,17600.0
2011-03-31 10:30:00,79.41,79.48,79.4,79.45,16000.0,62.8493,62.9047,62.8414,62.8809,16000.0
2011-03-31 11:00:00,79.39,79.39,79.31,79.32,12700.0,62.8335,62.8335,62.7701,62.7781,12700.0
2011-03-31 11:30:00,79.3,79.35,79.21,79.32,8200.0,62.7622,62.8018,62.691,62.7781,8200.0
2011-03-31 12:00:00,79.32,79.43,79.31,79.43,3900.0,62.7781,62.8651,62.7701,62.8651,3900.0
2011-03-31 12:30:00,79.44,79.49,79.4,79.47,2200.0,62.873,62.9126,62.8414,62.8968,2200.0
2011-03-31 13:00:00,79.48,79.48,79.43,79.46,31400.0,62.9047,62.9047,62.8651,62.8889,31400.0
2011-03-31 13:30:00,79.46,79.5,79.46,79.46,31700.0,62.8889,62.9205,62.8889,62.8889,31700.0
2011-03-31 14:00:00,79.43,79.51,79.41,79.41,25900.0,62.8651,62.9284,62.8493,62.8493,25900.0
2011-03-31 14:30:00,79.4,79.48,79.4,79.48,108300.0,62.8414,62.9047,62.8414,62.9047,108300.0
2011-03-31 15:00:00,79.48,79.48,79.42,79.44,84000.0,62.9047,62.9047,62.8572,62.873,84000.0
2011-03-31 15:30:00,79.46,79.48,79.31,79.32,646700.0,62.8889,62.9047,62.7701,62.7781,646700.0
2011-04-01 09:30:00,79.81,79.84,79.6,79.68,50500.0,63.1659,63.1896,62.9997,63.063,50500.0
2011-04-01 10:00:00,79.67,79.95,79.63,79.91,14400.0,63.0551,63.2767,63.0234,63.245,14400.0
2011-04-01 10:30:00,79.98,79.98,79.87,79.9,6800.0,63.3004,63.3004,63.2134,63.2371,6800.0
2011-04-01 11:00:00,79.92,80.0,79.89,79.96,9600.0,63.2529,63.3162,63.2292,63.2846,9600.0
2011-04-01 11:30:00,79.99,80.05,79.97,79.99,4200.0,63.3083,63.3558,63.2925,63.3083,4200.0
2011-04-01 12:00:00,80.01,80.04,79.99,80.0,8900.0,63.3242,63.3479,63.3083,63.3162,8900.0
2011-04-01 12:30:00,79.98,79.98,79.91,79.95,2400.0,63.3004,63.3004,63.245,63.2767,2400.0
2011-04-01 13:00:00,79.92,79.92,79.87,79.9,21800.0,63.2529,63.2529,63.2134,63.2371,21800.0
2011-04-01 13:30:00,79.9,79.95,79.88,79.91,7400.0,63.2371,63.2767,63.2213,63.245,7400.0
2011-04-01 14:00:00,79.94,79.97,79.91,79.94,51000.0,63.2688,63.2925,63.245,63.2688,51000.0
2011-04-01 14:30:00,79.95,79.95,79.7,79.73,20400.0,63.2767,63.2767,63.0788,63.1026,20400.0
2011-04-01 15:00:00,79.69,79.69,79.51,79.62,13800.0,63.0709,63.0709,62.9284,63.0155,13800.0
2011-04-01 15:30:00,79.62,79.77,79.6,79.7,43900.0,63.0155,63.1342,62.9997,63.0788,43900.0
2011-04-04 09:30:00,79.87,80.0,79.81,79.81,30400.0,63.2134,63.3162,63.1659,63.1659,30400.0
2011-04-04 10:00:00,79.83,79.9,79.73,79.81,9000.0,63.1817,63.2371,63.1026,63.1659,9000.0
2011-04-04 10:30:00,79.82,79.88,79.77,79.78,16900.0,63.1738,63.2213,63.1342,63.1421,16900.0
2011-04-04 11:00:00,79.8,79.81,79.73,79.78,5000.0,63.158,63.1659,63.1026,63.1421,5000.0
2011-04-04 11:30:00,79.84,79.85,79.81,79.84,2700.0,63.1896,63.1975,63.1659,63.1896,2700.0
2011-04-04 12:00:00,79.84,79.86,79.82,79.83,3500.0,63.1896,63.2054,63.1738,63.1817,3500.0
2011-04-04 12:30:00,79.83,79.83,79.74,79.77,2400.0,63.1817,63.1817,63.1105,63.1342,2400.0
2011-04-04 13:00:00,79.76,79.8,79.76,79.78,13300.0,63.1263,63.158,63.1263,63.1421,13300.0
2011-04-04 13:30:00,79.77,79.77,79.56,79.63,18300.0,63.1342,63.1342,62.968,63.0234,18300.0
2011-04-04 14:00:00,79.62,79.7,79.59,79.67,14600.0,63.0155,63.0788,62.9917,63.0551,14600.0
2011-04-04 14:30:00,79.68,79.71,79.67,79.67,9900.0,63.063,63.0867,63.0551,63.0551,9900.0
2011-04-04 15:00:00,79.65,79.78,79.62,79.77,28000.0,63.0392,63.1421,63.0155,63.1342,28000.0
2011-04-04 15:30:00,79.76,79.79,79.69,79.76,16300.0,63.1263,63.15,63.0709,63.1263,16300.0
2011-04-05 09:30:00,79.6,79.8,79.6,79.76,15000.0,62.9997,63.158,62.9997,63.1263,15000.0
2011-04-05 10:00:00,79.71,79.86,79.62,79.86,22700.0,63.0867,63.2054,63.0155,63.2054,22700.0
2011-04-05 10:30:00,79.95,80.01,79.91,79.92,19300.0,63.2767,63.3242,63.245,63.2529,19300.0
2011-04-05 11:00:00,79.95,79.99,79.91,79.99,26000.0,63.2767,63.3083,63.245,63.3083,26000.0
2011-04-05 11:30:00,79.98,80.15,79.97,80.13,27200.0,63.3004,63.435,63.2925,63.4191,27200.0
2011-04-05 12:00:00,80.12,80.13,80.06,80.09,4300.0,63.4112,63.4191,63.3637,63.3875,4300.0
2011-04-05 12:30:00,80.09,80.15,80.06,80.15,7500.0,63.3875,63.435,63.3637,63.435,7500.0
2011-04-05 13:00:00,80.12,80.22,80.12,80.14,17900.0,63.4112,63.4904,63.4112,63.427,17900.0
2011-04-05 13:30:00,80.14,80.16,80.12,80.13,9000.0,63.427,63.4429,63.4112,63.4191,9000.0
2011-04-05 14:00:00,80.11,80.15,80.01,80.08,21600.0,63.4033,63.435,63.3242,63.3796,21600.0
2011-04-05 14:30:00,80.07,80.07,79.93,80.02,14000.0,63.3716,63.3716,63.2608,63.3321,14000.0
2011-04-05 15:00:00,79.99,80.01,79.85,79.89,12100.0,63.3083,63.3242,63.1975,63.2292,12100.0
2011-04-05 15:30:00,79.87,79.89,79.78,79.87,12700.0,63.2134,63.2292,63.1421,63.2134,12700.0
2011-04-05 16:00:00,79.83,79.83,79.83,79.83,100.0,63.1817,63.1817,63.1817,63.1817,100.0
2011-04-06 09:30:00,80.26,80.31,80.16,80.16,10000.0,63.522,63.5616,63.4429,63.4429,10000.0
2011-04-06 10:00:00,80.19,80.23,80.05,80.11,2400.0,63.4666,63.4983,63.3558,63.4033,2400.0
2011-04-06 10:30:00,80.07,80.2,80.07,80.13,7100.0,63.3716,63.4745,63.3716,63.4191,7100.0
2011-04-06 11:00:00,80.12,80.12,79.87,79.95,10200.0,63.4112,63.4112,63.2134,63.2767,10200.0
2011-04-06 11:30:00,79.98,79.98,79.79,79.8,4900.0,63.3004,63.3004,63.15,63.158,4900.0
2011-04-06 12:00:00,79.8,79.88,79.77,79.86,3900.0,63.158,63.2213,63.1342,63.2054,3900.0
2011-04-06 12:30:00,79.84,79.88,79.76,79.8,5200.0,63.1896,63.2213,63.1263,63.158,5200.0
2011-04-06 13:00:00,79.8,79.89,79.79,79.87,3800.0,63.158,63.2292,63.15,63.2134,3800.0
2011-04-06 13:30:00,79.9,79.91,79.87,79.89,2800.0,63.2371,63.245,63.2134,63.2292,2800.0
2011-04-06 14:00:00,79.91,79.97,79.9,79.92,9600.0,63.245,63.2925,63.2371,63.2529,9600.0
2011-04-06 14:30:00,79.91,80.04,79.91,80.02,9100.0,63.245,63.3479,63.245,63.3321,9100.0
2011-04-06 15:00:00,80.02,80.07,79.99,79.99,20900.0,63.3321,63.3716,63.3083,63.3083,20900.0
2011-04-06 15:30:00,79.99,80.06,79.99,80.02,22700.0,63.3083,63.3637,63.3083,63.3321,22700.0
2011-04-07 09:30:00,79.92,80.2,79.91,80.18,14700.0,63.2529,63.4745,63.245,63.4587,14700.0
2011-04-07 10:00:00,80.21,80.21,80.08,80.1,1900.0,63.4824,63.4824,63.3796,63.3954,1900.0
2011-04-07 10:30:00,80.0,80.0,79.47,79.82,15400.0,63.3162,63.3162,62.8968,63.1738,15400.0
2011-04-07 11:00:00,79.77,79.92,79.74,79.76,4300.0,63.1342,63.2529,63.1105,63.1263,4300.0
2011-04-07 11:30:00,79.78,79.78,79.49,79.78,9700.0,63.1421,63.1421,62.9126,63.1421,9700.0
2011-04-07 12:00:00,79.79,79.88,79.74,79.85,7200.0,63.15,63.2213,63.1105,63.1975,7200.0
2011-04-07 12:30:00,79.82,79.99,79.82,79.94,4500.0,63.1738,63.3083,63.1738,63.2688,4500.0
2011-04-07 13:00:00,79.95,79.95,79.75,79.76,5000.0,63.2767,63.2767,63.1184,63.1263,5000.0
2011-04-07 13:30:00,79.73,79.77,79.66,79.69,4900.0,63.1026,63.1342,63.0472,63.0709,4900.0
2011-04-07 14:00:00,79.73,79.75,79.65,79.65,11500.0,63.1026,63.1184,63.0392,63.0392,11500.0
2011-04-07 14:30:00,79.64,79.8,79.64,79.77,5300.0,63.0313,63.158,63.0313,63.1342,5300.0
2011-04-07 15:00:00,79.75,79.85,79.69,79.75,14900.0,63.1184,63.1975,63.0709,63.1184,14900.0
2011-04-07 15:30:00,79.75,79.88,79.7,79.84,51100.0,63.1184,63.2213,63.0788,63.1896,51100.0
2011-04-08 09:30:00,80.13,80.21,79.91,79.97,23700.0,63.4191,63.4824,63.245,63.2925,23700.0
2011-04-08 10:00:00,79.97,80.03,79.8,79.9,5900.0,63.2925,63.34,63.158,63.2371,5900.0
2011-04-08 10:30:00,79.87,79.9,79.79,79.79,5600.0,63.2134,63.2371,63.15,63.15,5600.0
2011-04-08 11:00:00,79.77,79.78,79.71,79.76,14900.0,63.1342,63.1421,63.0867,63.1263,14900.0
2011-04-08 11:30:00,79.7,79.84,79.7,79.8,900.0,63.0788,63.1896,63.0788,63.158,900.0
2011-04-08 12:00:00,79.79,79.79,79.76,79.76,400.0,63.15,63.15,63.1263,63.1263,400.0
2011-04-08 12:30:00,79.75,79.8,79.64,79.64,1300.0,63.1184,63.158,63.0313,63.0313,1300.0
2011-04-08 13:00:00,79.69,79.72,79.67,79.7,1600.0,63.0709,63.0946,63.0551,63.0788,1600.0
2011-04-08 13:30:00,79.69,79.71,79.65,79.67,5400.0,63.0709,63.0867,63.0392,63.0551,5400.0
2011-04-08 14:00:00,79.7,79.71,79.55,79.56,7700.0,63.0788,63.0867,62.9601,62.968,7700.0
2011-04-08 14:30:00,79.57,79.57,79.18,79.18,24700.0,62.9759,62.9759,62.6673,62.6673,24700.0
2011-04-08 15:00:00,79.21,79.32,79.17,79.29,9400.0,62.691,62.7781,62.6593,62.7543,9400.0
2011-04-08 15:30:00,79.29,79.51,79.27,79.48,34000.0,62.7543,62.9284,62.7385,62.9047,34000.0
2011-04-11 09:30:00,79.59,79.77,79.54,79.75,13100.0,62.9917,63.1342,62.9522,63.1184,13100.0
2011-04-11 10:00:00,79.69,79.7,79.49,79.53,8300.0,63.0709,63.0788,62.9126,62.9443,8300.0
2011-04-11 10:30:00,79.54,79.64,79.54,79.62,1800.0,62.9522,63.0313,62.9522,63.0155,1800.0
2011-04-11 11:00:00,79.63,79.66,79.59,79.6,3600.0,63.0234,63.0472,62.9917,62.9997,3600.0
2011-04-11 11:30:00,79.57,79.61,79.53,79.53,2400.0,62.9759,63.0076,62.9443,62.9443,2400.0
2011-04-11 12:00:00,79.5,79.51,79.41,79.5,7000.0,62.9205,62.9284,62.8493,62.9205,7000.0
2011-04-11 12:30:00,79.45,79.46,79.23,79.23,3000.0,62.8809,62.8889,62.7068,62.7068,3000.0
2011-04-11 13:00:00,79.21,79.3,79.2,79.29,7500.0,62.691,62.7622,62.6831,62.7543,7500.0
2011-04-11 13:30:00,79.23,79.31,79.19,79.3,10500.0,62.7068,62.7701,62.6752,62.7622,10500.0
2011-04-11 14:00:00,79.31,79.37,79.29,79.3,4100.0,62.7701,62.8176,62.7543,62.7622,4100.0
2011-04-11 14:30:00,79.34,79.34,79.1,79.12,7000.0,62.7939,62.7939,62.6039,62.6198,7000.0
2011-04-11 15:00:00,79.14,79.14,78.97,79.05,12100.0,62.6356,62.6356,62.501,62.5644,12100.0
2011-04-11 15:30:00,79.04,79.2,79.04,79.16,4000.0,62.5564,62.6831,62.5564,62.6514,4000.0
2011-04-12 09:30:00,78.7,78.87,78.57,78.59,21600.0,62.2874,62.4219,62.1845,62.2003,21600.0
2011-04-12 10:00:00,78.56,78.61,78.4,78.58,15400.0,62.1766,62.2161,62.0499,62.1924,15400.0
2011-04-12 10:30:00,78.58,78.58,78.26,78.29,6100.0,62.1924,62.1924,61.9391,61.9629,6100.0
2011-04-12 11:00:00,78.27,78.36,78.26,78.36,11000.0,61.947,62.0183,61.9391,62.0183,11000.0
2011-04-12 11:30:00,78.4,78.46,78.37,78.38,12800.0,62.0499,62.0974,62.0262,62.0341,12800.0
2011-04-12 12:00:00,78.4,78.43,78.37,78.43,2900.0,62.0499,62.0737,62.0262,62.0737,2900.0
2011-04-12 12:30:00,78.4,78.5,78.33,78.47,5800.0,62.0499,62.1291,61.9945,62.1053,5800.0
2011-04-12 13:00:00,78.48,78.5,78.37,78.48,2300.0,62.1132,62.1291,62.0262,62.1132,2300.0
2011-04-12 13:30:00,78.5,78.63,78.43,78.57,3700.0,62.1291,62.232,62.0737,62.1845,3700.0
2011-04-12 14:00:00,78.59,78.73,78.59,78.71,12100.0,62.2003,62.3111,62.2003,62.2953,12100.0
2011-04-12 14:30:00,78.71,78.71,78.54,78.58,4400.0,62.2953,62.2953,62.1607,62.1924,4400.0
2011-04-12 15:00:00,78.57,78.59,78.4,78.42,8100.0,62.1845,62.2003,62.0499,62.0657,8100.0
2011-04-12 15:30:00,78.38,78.55,78.35,78.51,8100.0,62.0341,62.1686,62.0103,62.137,8100.0
2011-04-13 09:30:00,78.86,78.99,78.73,78.73,46200.0,62.414,62.5169,62.3111,62.3111,46200.0
2011-04-13 10:00:00,78.7,78.75,78.6,78.75,7500.0,62.2874,62.3269,62.2082,62.3269,7500.0
2011-04-13 10:30:00,78.7,78.9,78.7,78.86,2600.0,62.2874,62.4456,62.2874,62.414,2600.0
2011-04-13 11:00:00,78.84,78.84,78.65,78.65,5700.0,62.3982,62.3982,62.2478,62.2478,5700.0
2011-04-13 11:30:00,78.56,78.59,78.44,78.44,6800.0,62.1766,62.2003,62.0816,62.0816,6800.0
2011-04-13 12:00:00,78.46,78.54,78.45,78.54,2400.0,62.0974,62.1607,62.0895,62.1607,2400.0
2011-04-13 12:30:00,78.38,78.38,78.28,78.32,800.0,62.0341,62.0341,61.9549,61.9866,800.0
2011-04-13 13:00:00,78.36,78.45,78.36,78.41,3300.0,62.0183,62.0895,62.0183,62.0578,3300.0
2011-04-13 13:30:00,78.42,78.43,78.29,78.33,13100.0,62.0657,62.0737,61.9629,61.9945,13100.0
2011-04-13 14:00:00,78.33,78.54,78.33,78.54,4400.0,61.9945,62.1607,61.9945,62.1607,4400.0
2011-04-13 14:30:00,78.51,78.65,78.49,78.64,4600.0,62.137,62.2478,62.1211,62.2399,4600.0
2011-04-13 15:00:00,78.64,78.74,78.64,78.7,11800.0,62.2399,62.319,62.2399,62.2874,11800.0
2011-04-13 15:30:00,78.6,78.67,78.56,78.58,8900.0,62.2082,62.2636,62.1766,62.1924,8900.0
2011-04-14 09:30:00,78.03,78.21,77.86,78.02,77800.0,61.7571,61.8995,61.6225,61.7492,77800.0
2011-04-14 10:00:00,78.1,78.36,78.09,78.32,10400.0,61.8125,62.0183,61.8046,61.9866,10400.0
2011-04-14 10:30:00,78.35,78.4,78.3,78.3,12600.0,62.0103,62.0499,61.9708,61.9708,12600.0
2011-04-14 11:00:00,78.3,78.34,78.22,78.25,3700.0,61.9708,62.0024,61.9075,61.9312,3700.0
2011-04-14 11:30:00,78.25,78.3,78.15,78.3,2400.0,61.9312,61.9708,61.8521,61.9708,2400.0
2011-04-14 12:00:00,78.31,78.43,78.27,78.43,1700.0,61.9787,62.0737,61.947,62.0737,1700.0
2011-04-14 12:30:00,78.44,78.51,78.44,78.51,1100.0,62.0816,62.137,62.0816,62.137,1100.0
2011-04-14 13:00:00,78.49,78.53,78.39,78.41,7600.0,62.1211,62.1528,62.042,62.0578,7600.0
2011-04-14 13:30:00,78.41,78.45,78.31,78.34,398300.0,62.0578,62.0895,61.9787,62.0024,398300.0
2011-04-14 14:00:00,78.33,78.48,78.33,78.46,5100.0,61.9945,62.1132,61.9945,62.0974,5100.0
2011-04-14 14:30:00,78.5,78.56,78.43,78.49,9800.0,62.1291,62.1766,62.0737,62.1211,9800.0
2011-04-14 15:00:00,78.52,78.72,78.52,78.7,11000.0,62.1449,62.3032,62.1449,62.2874,11000.0
2011-04-14 15:30:00,78.66,78.71,78.6,78.6,8900.0,62.2557,62.2953,62.2082,62.2082,8900.0
2011-04-15 09:30:00,78.72,78.75,78.56,78.74,4000.0,62.3032,62.3269,62.1766,62.319,4000.0
2011-04-15 10:00:00,78.77,78.9,78.76,78.76,7400.0,62.3428,62.4456,62.3348,62.3348,7400.0
2011-04-15 10:30:00,78.8,78.81,78.62,78.77,20700.0,62.3665,62.3744,62.224,62.3428,20700.0
2011-04-15 11:00:00,78.76,78.9,78.73,78.9,3000.0,62.3348,62.4456,62.3111,62.4456,3000.0
2011-04-15 11:30:00,78.91,78.96,78.89,78.92,4000.0,62.4536,62.4931,62.4377,62.4615,4000.0
2011-04-15 12:00:00,78.91,79.09,78.91,79.05,2100.0,62.4536,62.596,62.4536,62.5644,2100.0
2011-04-15 12:30:00,79.05,79.12,79.05,79.12,12500.0,62.5644,62.6198,62.5644,62.6198,12500.0
2011-04-15 13:00:00,79.13,79.13,79.03,79.03,6500.0,62.6277,62.6277,62.5485,62.5485,6500.0
2011-04-15 13:30:00,79.04,79.06,79.01,79.02,13300.0,62.5564,62.5723,62.5327,62.5406,13300.0
2011-04-15 14:00:00,79.01,79.08,79.01,79.06,4100.0,62.5327,62.5881,62.5327,62.5723,4100.0
2011-04-15 14:30:00,79.08,79.08,79.03,79.05,3800.0,62.5881,62.5881,62.5485,62.5644,3800.0
2011-04-15 15:00:00,79.07,79.07,78.93,78.95,3700.0,62.5802,62.5802,62.4694,62.4852,3700.0
2011-04-15 15:30:00,78.94,79.0,78.9,79.0,22600.0,62.4773,62.5248,62.4456,62.5248,22600.0
2011-04-18 09:30:00,78.08,78.08,77.77,77.77,17000.0,61.7967,61.7967,61.5513,61.5513,17000.0
2011-04-18 10:00:00,77.79,77.87,77.53,77.75,32400.0,61.5671,61.6304,61.3614,61.5355,32400.0
2011-04-18 10:30:00,77.87,77.87,77.62,77.62,2200.0,61.6304,61.6304,61.4326,61.4326,2200.0
2011-04-18 11:00:00,77.6,77.7,77.46,77.67,8500.0,61.4168,61.4959,61.306,61.4722,8500.0
2011-04-18 11:30:00,77.69,77.76,77.62,77.74,4100.0,61.488,61.5434,61.4326,61.5276,4100.0
2011-04-18 12:00:00,77.72,77.79,77.65,77.65,23200.0,61.5117,61.5671,61.4563,61.4563,23200.0
2011-04-18 12:30:00,77.69,77.72,77.65,77.7,8800.0,61.488,61.5117,61.4563,61.4959,8800.0
2011-04-18 13:00:00,77.7,77.7,77.57,77.64,6900.0,61.4959,61.4959,61.393,61.4484,6900.0
2011-04-18 13:30:00,77.63,77.83,77.63,77.83,9400.0,61.4405,61.5988,61.4405,61.5988,9400.0
2011-04-18 14:00:00,77.81,77.88,77.75,77.85,25200.0,61.583,61.6384,61.5355,61.6146,25200.0
2011-04-18 14:30:00,77.87,78.1,77.84,78.03,19100.0,61.6304,61.8125,61.6067,61.7571,19100.0
2011-04-18 15:00:00,78.03,78.2,77.91,78.1,12600.0,61.7571,61.8916,61.6621,61.8125,12600.0
2011-04-18 15:30:00,78.13,78.18,77.94,78.07,35000.0,61.8362,61.8758,61.6859,61.7887,35000.0
2011-04-19 09:30:00,78.21,78.35,78.21,78.24,13200.0,61.8995,62.0103,61.8995,61.9233,13200.0
2011-04-19 10:00:00,78.16,78.35,78.16,78.33,5800.0,61.86,62.0103,61.86,61.9945,5800.0
2011-04-19 10:30:00,78.19,78.22,78.13,78.17,4900.0,61.8837,61.9075,61.8362,61.8679,4900.0
2011-04-19 11:00:00,78.08,78.15,78.0,78.01,36200.0,61.7967,61.8521,61.7333,61.7413,36200.0
2011-04-19 11:30:00,78.01,78.1,78.01,78.09,7900.0,61.7413,61.8125,61.7413,61.8046,7900.0
2011-04-19 12:00:00,78.1,78.17,78.1,78.12,2600.0,61.8125,61.8679,61.8125,61.8283,2600.0
2011-04-19 12:30:00,78.11,78.16,78.11,78.16,5300.0,61.8204,61.86,61.8204,61.86,5300.0
2011-04-19 13:00:00,78.16,78.31,78.16,78.29,27400.0,61.86,61.9787,61.86,61.9629,27400.0
2011-04-19 13:30:00,78.29,78.41,78.28,78.39,26800.0,61.9629,62.0578,61.9549,62.042,26800.0
2011-04-19 14:00:00,78.38,78.42,78.35,78.4,23800.0,62.0341,62.0657,62.0103,62.0499,23800.0
2011-04-19 14:30:00,78.36,78.44,78.36,78.37,5100.0,62.0183,62.0816,62.0183,62.0262,5100.0
2011-04-19 15:00:00,78.38,78.48,78.37,78.42,26500.0,62.0341,62.1132,62.0262,62.0657,26500.0
2011-04-19 15:30:00,78.4,78.52,78.39,78.52,16700.0,62.0499,62.1449,62.042,62.1449,16700.0
2011-04-20 09:30:00,79.46,79.56,79.42,79.49,19500.0,62.8889,62.968,62.8572,62.9126,19500.0
2011-04-20 10:00:00,79.51,79.75,79.51,79.67,10000.0,62.9284,63.1184,62.9284,63.0551,10000.0
2011-04-20 10:30:00,79.67,79.71,79.64,79.69,4100.0,63.0551,63.0867,63.0313,63.0709,4100.0
2011-04-20 11:00:00,79.65,79.67,79.57,79.61,13800.0,63.0392,63.0551,62.9759,63.0076,13800.0
2011-04-20 11:30:00,79.64,79.71,79.6,79.68,24400.0,63.0313,63.0867,62.9997,63.063,24400.0
2011-04-20 12:00:00,79.65,79.68,79.55,79.55,24200.0,63.0392,63.063,62.9601,62.9601,24200.0
2011-04-20 12:30:00,79.6,79.6,79.5,79.52,5700.0,62.9997,62.9997,62.9205,62.9363,5700.0
2011-04-20 13:00:00,79.5,79.53,79.45,79.48,14500.0,62.9205,62.9443,62.8809,62.9047,14500.0
2011-04-20 13:30:00,79.44,79.57,79.44,79.55,9400.0,62.873,62.9759,62.873,62.9601,9400.0
2011-04-20 14:00:00,79.51,79.54,79.46,79.52,4000.0,62.9284,62.9522,62.8889,62.9363,4000.0
2011-04-20 14:30:00,79.51,79.58,79.5,79.53,37500.0,62.9284,62.9838,62.9205,62.9443,37500.0
2011-04-20 15:00:00,79.53,79.6,79.49,79.58,63300.0,62.9443,62.9997,62.9126,62.9838,63300.0
2011-04-20 15:30:00,79.58,79.65,79.56,79.61,95600.0,62.9838,63.0392,62.968,63.0076,95600.0
2011-04-21 09:30:00,80.1,80.1,79.87,79.92,129000.0,63.3954,63.3954,63.2134,63.2529,129000.0
2011-04-21 10:00:00,79.92,79.94,79.75,79.89,5300.0,63.2529,63.2688,63.1184,63.2292,5300.0
2011-04-21 10:30:00,79.92,79.95,79.82,79.94,19100.0,63.2529,63.2767,63.1738,63.2688,19100.0
2011-04-21 11:00:00,79.95,79.95,79.9,79.95,5200.0,63.2767,63.2767,63.2371,63.2767,5200.0
2011-04-21 11:30:00,80.02,80.04,79.99,80.02,5400.0,63.3321,63.3479,63.3083,63.3321,5400.0
2011-04-21 12:00:00,80.01,80.04,80.0,80.04,15200.0,63.3242,63.3479,63.3162,63.3479,15200.0
2011-04-21 12:30:00,80.01,80.07,80.0,80.04,2400.0,63.3242,63.3716,63.3162,63.3479,2400.0
2011-04-21 13:00:00,80.06,80.06,80.0,80.0,1600.0,63.3637,63.3637,63.3162,63.3162,1600.0
2011-04-21 13:30:00,80.0,80.01,79.96,79.97,12200.0,63.3162,63.3242,63.2846,63.2925,12200.0
2011-04-21 14:00:00,79.98,80.06,79.97,80.02,12200.0,63.3004,63.3637,63.2925,63.3321,12200.0
2011-04-21 14:30:00,80.05,80.05,79.97,79.97,6000.0,63.3558,63.3558,63.2925,63.2925,6000.0
2011-04-21 15:00:00,79.96,79.99,79.95,79.95,9800.0,63.2846,63.3083,63.2767,63.2767,9800.0
2011-04-21 15:30:00,79.98,80.09,79.97,80.07,6400.0,63.3004,63.3875,63.2925,63.3716,6400.0
2011-04-25 09:30:00,79.98,80.13,79.95,80.04,26700.0,63.3004,63.4191,63.2767,63.3479,26700.0
2011-04-25 10:00:00,80.08,80.11,79.8,79.88,17400.0,63.3796,63.4033,63.158,63.2213,17400.0
2011-04-25 10:30:00,79.86,79.88,79.76,79.76,1400.0,63.2054,63.2213,63.1263,63.1263,1400.0
2011-04-25 11:00:00,79.78,79.79,79.68,79.77,23300.0,63.1421,63.15,63.063,63.1342,23300.0
2011-04-25 11:30:00,79.8,79.89,79.79,79.89,2100.0,63.158,63.2292,63.15,63.2292,2100.0
2011-04-25 12:00:00,79.89,79.93,79.89,79.91,9600.0,63.2292,63.2608,63.2292,63.245,9600.0
2011-04-25 12:30:00,79.93,79.94,79.88,79.9,2200.0,63.2608,63.2688,63.2213,63.2371,2200.0
2011-04-25 13:00:00,79.9,79.92,79.88,79.91,4000.0,63.2371,63.2529,63.2213,63.245,4000.0
2011-04-25 13:30:00,79.94,79.98,79.94,79.95,4900.0,63.2688,63.3004,63.2688,63.2767,4900.0
2011-04-25 14:00:00,79.97,80.02,79.97,79.99,6400.0,63.2925,63.3321,63.2925,63.3083,6400.0
2011-04-25 14:30:00,80.0,80.0,79.95,79.98,12400.0,63.3162,63.3162,63.2767,63.3004,12400.0
2011-04-25 15:00:00,80.0,80.0,79.89,79.96,31400.0,63.3162,63.3162,63.2292,63.2846,31400.0
2011-04-25 15:30:00,79.95,80.02,79.94,79.98,4700.0,63.2767,63.3321,63.2688,63.3004,4700.0
2011-04-26 09:30:00,80.27,80.35,80.16,80.31,10700.0,63.5299,63.5933,63.4429,63.5616,10700.0
2011-04-26 10:00:00,80.32,80.44,80.22,80.41,4000.0,63.5695,63.6645,63.4904,63.6407,4000.0
2011-04-26 10:30:00,80.43,80.62,80.41,80.61,8600.0,63.6566,63.8069,63.6407,63.799,8600.0
2011-04-26 11:00:00,80.61,80.69,80.59,80.68,39100.0,63.799,63.8623,63.7832,63.8544,39100.0
2011-04-26 11:30:00,80.69,80.78,80.69,80.78,6600.0,63.8623,63.9336,63.8623,63.9336,6600.0
2011-04-26 12:00:00,80.78,80.85,80.74,80.74,8200.0,63.9336,63.989,63.9019,63.9019,8200.0
2011-04-26 12:30:00,80.74,80.78,80.73,80.75,8100.0,63.9019,63.9336,63.894,63.9098,8100.0
2011-04-26 13:00:00,80.73,80.73,80.67,80.69,9600.0,63.894,63.894,63.8465,63.8623,9600.0
2011-04-26 13:30:00,80.69,80.69,80.61,80.69,6700.0,63.8623,63.8623,63.799,63.8623,6700.0
2011-04-26 14:00:00,80.65,80.73,80.65,80.72,7800.0,63.8307,63.894,63.8307,63.8861,7800.0
2011-04-26 14:30:00,80.73,80.73,80.7,80.72,13600.0,63.894,63.894,63.8703,63.8861,13600.0
2011-04-26 15:00:00,80.71,80.79,80.68,80.68,12400.0,63.8782,63.9415,63.8544,63.8544,12400.0
2011-04-26 15:30:00,80.68,80.69,80.62,80.67,16900.0,63.8544,63.8623,63.8069,63.8465,16900.0
2011-04-27 09:30:00,80.81,80.85,80.72,80.78,26400.0,63.9573,63.989,63.8861,63.9336,26400.0
2011-04-27 10:00:00,80.71,80.71,80.57,80.63,7000.0,63.8782,63.8782,63.7674,63.8149,7000.0
2011-04-27 10:30:00,80.55,80.6,80.49,80.49,3100.0,63.7515,63.7911,63.7041,63.7041,3100.0
2011-04-27 11:00:00,80.58,80.59,80.55,80.57,1700.0,63.7753,63.7832,63.7515,63.7674,1700.0
2011-04-27 11:30:00,80.6,80.64,80.54,80.63,4800.0,63.7911,63.8228,63.7436,63.8149,4800.0
2011-04-27 12:00:00,80.63,80.63,80.57,80.61,700.0,63.8149,63.8149,63.7674,63.799,700.0
2011-04-27 12:30:00,80.59,80.81,80.59,80.8,36200.0,63.7832,63.9573,63.7832,63.9494,36200.0
2011-04-27 13:00:00,80.76,80.83,80.73,80.78,5900.0,63.9177,63.9732,63.894,63.9336,5900.0
2011-04-27 13:30:00,80.76,80.88,80.75,80.86,4900.0,63.9177,64.0127,63.9098,63.9969,4900.0
2011-04-27 14:00:00,80.86,80.89,80.75,80.77,12800.0,63.9969,64.0206,63.9098,63.9257,12800.0
2011-04-27 14:30:00,80.74,80.95,80.74,80.95,20000.0,63.9019,64.0681,63.9019,64.0681,20000.0
2011-04-27 15:00:00,80.97,81.05,80.94,81.04,3800.0,64.084,64.1473,64.0602,64.1394,3800.0
2011-04-27 15:30:00,81.07,81.28,81.06,81.22,61500.0,64.1631,64.3293,64.1552,64.2818,61500.0
2011-04-28 09:30:00,81.08,81.31,81.08,81.28,13400.0,64.171,64.353,64.171,64.3293,13400.0
2011-04-28 10:00:00,81.27,81.34,81.19,81.26,3800.0,64.3214,64.3768,64.2581,64.3135,3800.0
2011-04-28 10:30:00,81.22,81.3,81.2,81.3,12500.0,64.2818,64.3451,64.266,64.3451,12500.0
2011-04-28 11:00:00,81.31,81.39,81.31,81.38,8000.0,64.353,64.4164,64.353,64.4084,8000.0
2011-04-28 11:30:00,81.33,81.37,81.17,81.23,4800.0,64.3689,64.4005,64.2422,64.2897,4800.0
2011-04-28 12:00:00,81.21,81.26,81.21,81.25,1900.0,64.2739,64.3135,64.2739,64.3056,1900.0
2011-04-28 12:30:00,81.32,81.36,81.3,81.3,5000.0,64.361,64.3926,64.3451,64.3451,5000.0
2011-04-28 13:00:00,81.32,81.33,81.14,81.22,4200.0,64.361,64.3689,64.2185,64.2818,4200.0
2011-04-28 13:30:00,81.23,81.25,81.23,81.25,400.0,64.2897,64.3056,64.2897,64.3056,400.0
2011-04-28 14:00:00,81.25,81.31,81.25,81.3,2200.0,64.3056,64.353,64.3056,64.3451,2200.0
2011-04-28 14:30:00,81.3,81.37,81.29,81.37,5900.0,64.3451,64.4005,64.3372,64.4005,5900.0
2011-04-28 15:00:00,81.32,81.4,81.3,81.4,11900.0,64.361,64.4243,64.3451,64.4243,11900.0
2011-04-28 15:30:00,81.42,81.56,81.42,81.44,55100.0,64.4401,64.5509,64.4401,64.4559,55100.0
2011-04-29 09:30:00,81.46,81.56,81.45,81.47,9100.0,64.4718,64.5509,64.4639,64.4797,9100.0
2011-04-29 10:00:00,81.43,81.51,81.37,81.51,2600.0,64.448,64.5113,64.4005,64.5113,2600.0
2011-04-29 10:30:00,81.49,81.56,81.48,81.55,4200.0,64.4955,64.5509,64.4876,64.543,4200.0
2011-04-29 11:00:00,81.55,81.56,81.5,81.52,3600.0,64.543,64.5509,64.5034,64.5193,3600.0
2011-04-29 11:30:00,81.52,81.64,81.51,81.64,3200.0,64.5193,64.6142,64.5113,64.6142,3200.0
2011-04-29 12:00:00,81.64,81.68,81.61,81.68,13900.0,64.6142,64.6459,64.5905,64.6459,13900.0
2011-04-29 12:30:00,81.7,81.72,81.68,81.7,2000.0,64.6617,64.6775,64.6459,64.6617,2000.0
2011-04-29 13:00:00,81.71,81.72,81.69,81.7,2800.0,64.6696,64.6775,64.6538,64.6617,2800.0
2011-04-29 13:30:00,81.69,81.73,81.67,81.67,800.0,64.6538,64.6855,64.638,64.638,800.0
2011-04-29 14:00:00,81.68,81.68,81.66,81.66,700.0,64.6459,64.6459,64.6301,64.6301,700.0
2011-04-29 14:30:00,81.7,81.76,81.68,81.68,4000.0,64.6617,64.7092,64.6459,64.6459,4000.0
2011-04-29 15:00:00,81.64,81.69,81.57,81.57,3200.0,64.6142,64.6538,64.5588,64.5588,3200.0
2011-04-29 15:30:00,81.6,81.7,81.6,81.68,32000.0,64.5826,64.6617,64.5826,64.6459,32000.0
2011-05-02 09:30:00,82.11,82.11,81.84,81.92,39900.0,64.9862,64.9862,64.7725,64.8358,39900.0
2011-05-02 10:00:00,81.94,82.04,81.87,82.02,29400.0,64.8517,64.9308,64.7963,64.915,29400.0
2011-05-02 10:30:00,82.07,82.1,82.01,82.01,16300.0,64.9546,64.9783,64.9071,64.9071,16300.0
2011-05-02 11:00:00,82.0,82.04,81.83,81.83,8700.0,64.8992,64.9308,64.7646,64.7646,8700.0
2011-05-02 11:30:00,81.82,81.84,81.71,81.76,10400.0,64.7567,64.7725,64.6696,64.7092,10400.0
2011-05-02 12:00:00,81.75,81.78,81.51,81.51,7400.0,64.7013,64.725,64.5113,64.5113,7400.0
2011-05-02 12:30:00,81.48,81.6,81.45,81.57,7600.0,64.4876,64.5826,64.4639,64.5588,7600.0
2011-05-02 13:00:00,81.53,81.71,81.53,81.7,6000.0,64.5272,64.6696,64.5272,64.6617,6000.0
2011-05-02 13:30:00,81.71,81.72,81.64,81.67,8000.0,64.6696,64.6775,64.6142,64.638,8000.0
2011-05-02 14:00:00,81.65,81.76,81.63,81.63,17100.0,64.6221,64.7092,64.6063,64.6063,17100.0
2011-05-02 14:30:00,81.64,81.67,81.52,81.52,6300.0,64.6142,64.638,64.5193,64.5193,6300.0
2011-05-02 15:00:00,81.5,81.61,81.45,81.46,6800.0,64.5034,64.5905,64.4639,64.4718,6800.0
2011-05-02 15:30:00,81.44,81.51,81.32,81.47,20400.0,64.4559,64.5113,64.361,64.4797,20400.0
2011-05-03 09:30:00,81.33,81.37,81.09,81.37,13100.0,64.3689,64.4005,64.1789,64.4005,13100.0
2011-05-03 10:00:00,81.37,81.4,81.21,81.27,1000.0,64.4005,64.4243,64.2739,64.3214,1000.0
2011-05-03 10:30:00,81.2,81.2,81.02,81.05,8300.0,64.266,64.266,64.1235,64.1473,8300.0
2011-05-03 11:00:00,81.07,81.2,81.04,81.14,3500.0,64.1631,64.266,64.1394,64.2185,3500.0
2011-05-03 11:30:00,81.19,81.29,81.19,81.21,26800.0,64.2581,64.3372,64.2581,64.2739,26800.0
2011-05-03 12:00:00,81.26,81.27,81.18,81.18,900.0,64.3135,64.3214,64.2502,64.2502,900.0
2011-05-03 12:30:00,81.15,81.15,81.09,81.09,1100.0,64.2264,64.2264,64.1789,64.1789,1100.0
2011-05-03 13:00:00,81.02,81.09,81.02,81.07,2000.0,64.1235,64.1789,64.1235,64.1631,2000.0
2011-05-03 13:30:00,80.93,80.94,80.79,80.85,5800.0,64.0523,64.0602,63.9415,63.989,5800.0
2011-05-03 14:00:00,80.87,80.87,80.66,80.78,8200.0,64.0048,64.0048,63.8386,63.9336,8200.0
2011-05-03 14:30:00,80.79,80.79,80.62,80.64,3400.0,63.9415,63.9415,63.8069,63.8228,3400.0
2011-05-03 15:00:00,80.68,80.91,80.68,80.91,6700.0,63.8544,64.0365,63.8544,64.0365,6700.0
2011-05-03 15:30:00,80.92,81.06,80.85,81.02,11200.0,64.0444,64.1552,63.989,64.1235,11200.0
2011-05-04 09:30:00,80.98,81.02,80.65,80.72,12800.0,64.0919,64.1235,63.8307,63.8861,12800.0
2011-05-04 10:00:00,80.68,80.68,80.37,80.5,19700.0,63.8544,63.8544,63.6091,63.712,19700.0
2011-05-04 10:30:00,80.42,80.49,80.28,80.44,6500.0,63.6487,63.7041,63.5379,63.6645,6500.0
2011-05-04 11:00:00,80.45,80.46,80.15,80.27,4800.0,63.6724,63.6803,63.435,63.5299,4800.0
2011-05-04 11:30:00,80.26,80.3,80.22,80.27,1400.0,63.522,63.5537,63.4904,63.5299,1400.0
2011-05-04 12:00:00,80.37,80.37,80.12,80.14,8100.0,63.6091,63.6091,63.4112,63.427,8100.0
2011-05-04 12:30:00,80.15,80.17,80.09,80.1,10600.0,63.435,63.4508,63.3875,63.3954,10600.0
2011-05-04 13:00:00,80.19,80.35,80.19,80.34,10900.0,63.4666,63.5933,63.4666,63.5853,10900.0
2011-05-04 13:30:00,80.37,80.48,80.37,80.48,3700.0,63.6091,63.6961,63.6091,63.6961,3700.0
2011-05-04 14:00:00,80.46,80.64,80.35,80.62,3700.0,63.6803,63.8228,63.5933,63.8069,3700.0
2011-05-04 14:30:00,80.63,80.69,80.52,80.55,7500.0,63.8149,63.8623,63.7278,63.7515,7500.0
2011-05-04 15:00:00,80.6,80.6,80.4,80.55,5600.0,63.7911,63.7911,63.6328,63.7515,5600.0
2011-05-04 15:30:00,80.45,80.55,80.41,80.43,11800.0,63.6724,63.7515,63.6407,63.6566,11800.0
2011-05-05 09:30:00,80.0,80.12,79.79,80.11,35700.0,63.3162,63.4112,63.15,63.4033,35700.0
2011-05-05 10:00:00,80.13,80.26,79.99,80.11,12200.0,63.4191,63.522,63.3083,63.4033,12200.0
2011-05-05 10:30:00,80.03,80.18,79.96,80.12,6400.0,63.34,63.4587,63.2846,63.4112,6400.0
2011-05-05 11:00:00,80.13,80.13,79.89,80.04,4100.0,63.4191,63.4191,63.2292,63.3479,4100.0
2011-05-05 11:30:00,80.01,80.41,80.01,80.39,32800.0,63.3242,63.6407,63.3242,63.6249,32800.0
2011-05-05 12:00:00,80.55,80.58,80.45,80.49,3200.0,63.7515,63.7753,63.6724,63.7041,3200.0
2011-05-05 12:30:00,80.53,80.53,80.33,80.33,10400.0,63.7357,63.7357,63.5774,63.5774,10400.0
2011-05-05 13:00:00,80.36,80.46,80.36,80.42,17100.0,63.6012,63.6803,63.6012,63.6487,17100.0
2011-05-05 13:30:00,80.42,80.43,80.25,80.34,5000.0,63.6487,63.6566,63.5141,63.5853,5000.0
2011-05-05 14:00:00,80.33,80.41,80.21,80.4,2700.0,63.5774,63.6407,63.4824,63.6328,2700.0
2011-05-05 14:30:00,80.42,80.5,80.21,80.22,8200.0,63.6487,63.712,63.4824,63.4904,8200.0
2011-05-05 15:00:00,80.15,80.19,79.44,79.47,28900.0,63.435,63.4666,62.873,62.8968,28900.0
2011-05-05 15:30:00,79.47,79.89,79.47,79.78,40500.0,62.8968,63.2292,62.8968,63.1421,40500.0
2011-05-06 09:30:00,80.57,80.84,80.54,80.6,17800.0,63.7674,63.9811,63.7436,63.7911,17800.0
2011-05-06 10:00:00,80.6,80.74,80.54,80.74,1600.0,63.7911,63.9019,63.7436,63.9019,1600.0
2011-05-06 10:30:00,80.71,80.8,80.69,80.75,16100.0,63.8782,63.9494,63.8623,63.9098,16100.0
2011-05-06 11:00:00,80.77,80.99,80.77,80.94,2100.0,63.9257,64.0998,63.9257,64.0602,2100.0
2011-05-06 11:30:00,80.92,80.96,80.74,80.85,6400.0,64.0444,64.076,63.9019,63.989,6400.0
2011-05-06 12:00:00,80.83,80.86,80.46,80.54,14400.0,63.9732,63.9969,63.6803,63.7436,14400.0
2011-05-06 12:30:00,80.56,80.63,80.29,80.45,5400.0,63.7595,63.8149,63.5458,63.6724,5400.0
2011-05-06 13:00:00,80.49,80.55,80.1,80.24,22500.0,63.7041,63.7515,63.3954,63.5062,22500.0
2011-05-06 13:30:00,80.22,80.32,80.15,80.24,6300.0,63.4904,63.5695,63.435,63.5062,6300.0
2011-05-06 14:00:00,80.17,80.38,80.06,80.08,12100.0,63.4508,63.617,63.3637,63.3796,12100.0
2011-05-06 14:30:00,80.08,80.11,79.85,80.0,141200.0,63.3796,63.4033,63.1975,63.3162,141200.0
2011-05-06 15:00:00,80.03,80.18,80.02,80.06,18700.0,63.34,63.4587,63.3321,63.3637,18700.0
2011-05-06 15:30:00,80.08,80.28,80.07,80.13,37300.0,63.3796,63.5379,63.3716,63.4191,37300.0
2011-05-09 09:30:00,80.1,80.29,80.1,80.17,21000.0,63.3954,63.5458,63.3954,63.4508,21000.0
2011-05-09 10:00:00,80.16,80.35,80.12,80.19,17200.0,63.4429,63.5933,63.4112,63.4666,17200.0
2011-05-09 10:30:00,80.1,80.31,80.07,80.28,4500.0,63.3954,63.5616,63.3716,63.5379,4500.0
2011-05-09 11:00:00,80.3,80.32,80.25,80.26,5800.0,63.5537,63.5695,63.5141,63.522,5800.0
2011-05-09 11:30:00,80.28,80.43,80.24,80.43,9800.0,63.5379,63.6566,63.5062,63.6566,9800.0
2011-05-09 12:00:00,80.45,80.74,80.45,80.61,15600.0,63.6724,63.9019,63.6724,63.799,15600.0
2011-05-09 12:30:00,80.62,80.68,80.58,80.58,13900.0,63.8069,63.8544,63.7753,63.7753,13900.0
2011-05-09 13:00:00,80.57,80.66,80.57,80.59,5900.0,63.7674,63.8386,63.7674,63.7832,5900.0
2011-05-09 13:30:00,80.59,80.7,80.59,80.64,9700.0,63.7832,63.8703,63.7832,63.8228,9700.0
2011-05-09 14:00:00,80.68,80.69,80.61,80.62,10700.0,63.8544,63.8623,63.799,63.8069,10700.0
2011-05-09 14:30:00,80.64,80.77,80.61,80.61,15800.0,63.8228,63.9257,63.799,63.799,15800.0
2011-05-09 15:00:00,80.63,80.68,80.62,80.68,1500.0,63.8149,63.8544,63.8069,63.8544,1500.0
2011-05-09 15:30:00,80.62,80.72,80.58,80.58,14900.0,63.8069,63.8861,63.7753,63.7753,14900.0
2011-05-10 09:30:00,80.83,81.02,80.78,81.02,22900.0,63.9732,64.1235,63.9336,64.1235,22900.0
2011-05-10 10:00:00,81.01,81.15,80.95,81.09,4200.0,64.1156,64.2264,64.0681,64.1789,4200.0
2011-05-10 10:30:00,81.13,81.15,81.03,81.08,6000.0,64.2106,64.2264,64.1314,64.171,6000.0
2011-05-10 11:00:00,81.08,81.15,80.96,80.96,7000.0,64.171,64.2264,64.076,64.076,7000.0
2011-05-10 11:30:00,80.98,81.12,80.95,81.12,11500.0,64.0919,64.2027,64.0681,64.2027,11500.0
2011-05-10 12:00:00,81.07,81.1,81.0,81.06,6500.0,64.1631,64.1868,64.1077,64.1552,6500.0
2011-05-10 12:30:00,81.07,81.13,81.06,81.08,5900.0,64.1631,64.2106,64.1552,64.171,5900.0
2011-05-10 13:00:00,81.07,81.07,80.99,81.06,5700.0,64.1631,64.1631,64.0998,64.1552,5700.0
2011-05-10 13:30:00,81.08,81.13,81.04,81.13,3400.0,64.171,64.2106,64.1394,64.2106,3400.0
2011-05-10 14:00:00,81.1,81.14,81.04,81.07,2500.0,64.1868,64.2185,64.1394,64.1631,2500.0
2011-05-10 14:30:00,81.12,81.33,81.1,81.33,20800.0,64.2027,64.3689,64.1868,64.3689,20800.0
2011-05-10 15:00:00,81.34,81.44,81.32,81.43,22900.0,64.3768,64.4559,64.361,64.448,22900.0
2011-05-10 15:30:00,81.37,81.4,81.25,81.3,5600.0,64.4005,64.4243,64.3056,64.3451,5600.0
2011-05-11 09:30:00,81.15,81.23,81.0,81.18,2700.0,64.2264,64.2897,64.1077,64.2502,2700.0
2011-05-11 10:00:00,81.0,81.06,80.96,80.98,7700.0,64.1077,64.1552,64.076,64.0919,7700.0
2011-05-11 10:30:00,80.88,80.95,80.83,80.95,500.0,64.0127,64.0681,63.9732,64.0681,500.0
2011-05-11 11:00:00,80.96,80.99,80.91,80.96,9100.0,64.076,64.0998,64.0365,64.076,9100.0
2011-05-11 11:30:00,80.95,80.99,80.68,80.7,22500.0,64.0681,64.0998,63.8544,63.8703,22500.0
2011-05-11 12:00:00,80.69,80.69,80.17,80.34,14700.0,63.8623,63.8623,63.4508,63.5853,14700.0
2011-05-11 12:30:00,80.3,80.44,80.27,80.27,2500.0,63.5537,63.6645,63.5299,63.5299,2500.0
2011-05-11 13:00:00,80.34,80.34,80.28,80.28,4100.0,63.5853,63.5853,63.5379,63.5379,4100.0
2011-05-11 13:30:00,80.08,80.31,80.08,80.24,4800.0,63.3796,63.5616,63.3796,63.5062,4800.0
2011-05-11 14:00:00,80.25,80.3,80.1,80.11,3200.0,63.5141,63.5537,63.3954,63.4033,3200.0
2011-05-11 14:30:00,80.14,80.36,80.14,80.25,9200.0,63.427,63.6012,63.427,63.5141,9200.0
2011-05-11 15:00:00,80.25,80.45,80.23,80.42,8300.0,63.5141,63.6724,63.4983,63.6487,8300.0
2011-05-11 15:30:00,80.34,80.48,80.22,80.42,19900.0,63.5853,63.6961,63.4904,63.6487,19900.0
2011-05-12 09:30:00,80.17,80.19,79.78,79.95,43600.0,63.4508,63.4666,63.1421,63.2767,43600.0
2011-05-12 10:00:00,79.95,80.21,79.8,80.15,60800.0,63.2767,63.4824,63.158,63.435,60800.0
2011-05-12 10:30:00,80.16,80.16,80.01,80.09,12100.0,63.4429,63.4429,63.3242,63.3875,12100.0
2011-05-12 11:00:00,80.05,80.39,80.05,80.37,11200.0,63.3558,63.6249,63.3558,63.6091,11200.0
2011-05-12 11:30:00,80.37,80.52,80.37,80.38,27700.0,63.6091,63.7278,63.6091,63.617,27700.0
2011-05-12 12:00:00,80.43,80.47,80.32,80.45,23700.0,63.6566,63.6882,63.5695,63.6724,23700.0
2011-05-12 12:30:00,80.49,80.59,80.39,80.56,3600.0,63.7041,63.7832,63.6249,63.7595,3600.0
2011-05-12 13:00:00,80.68,80.92,80.68,80.82,28400.0,63.8544,64.0444,63.8544,63.9652,28400.0
2011-05-12 13:30:00,80.83,80.92,80.79,80.87,8800.0,63.9732,64.0444,63.9415,64.0048,8800.0
2011-05-12 14:00:00,80.85,80.98,80.58,80.74,40000.0,63.989,64.0919,63.7753,63.9019,40000.0
2011-05-12 14:30:00,80.75,80.82,80.69,80.69,14000.0,63.9098,63.9652,63.8623,63.8623,14000.0
2011-05-12 15:00:00,80.65,80.84,80.65,80.75,17600.0,63.8307,63.9811,63.8307,63.9098,17600.0
2011-05-12 15:30:00,80.74,80.89,80.74,80.83,27800.0,63.9019,64.0206,63.9019,63.9732,27800.0
2011-05-13 09:30:00,80.81,80.92,80.66,80.72,9600.0,63.9573,64.0444,63.8386,63.8861,9600.0
2011-05-13 10:00:00,80.67,80.76,80.52,80.67,3200.0,63.8465,63.9177,63.7278,63.8465,3200.0
2011-05-13 10:30:00,80.84,80.86,80.8,80.8,6800.0,63.9811,63.9969,63.9494,63.9494,6800.0
2011-05-13 11:00:00,80.53,80.53,80.33,80.37,2600.0,63.7357,63.7357,63.5774,63.6091,2600.0
2011-05-13 11:30:00,80.44,80.44,80.24,80.24,6500.0,63.6645,63.6645,63.5062,63.5062,6500.0
2011-05-13 12:00:00,80.23,80.27,79.93,80.02,17300.0,63.4983,63.5299,63.2608,63.3321,17300.0
2011-05-13 12:30:00,80.08,80.15,80.06,80.06,4100.0,63.3796,63.435,63.3637,63.3637,4100.0
2011-05-13 13:00:00,80.06,80.13,80.06,80.13,1100.0,63.3637,63.4191,63.3637,63.4191,1100.0
2011-05-13 13:30:00,80.07,80.07,79.98,80.02,3700.0,63.3716,63.3716,63.3004,63.3321,3700.0
2011-05-13 14:00:00,80.04,80.3,80.04,80.25,20100.0,63.3479,63.5537,63.3479,63.5141,20100.0
2011-05-13 14:30:00,80.27,80.27,80.15,80.15,2300.0,63.5299,63.5299,63.435,63.435,2300.0
2011-05-13 15:00:00,80.26,80.26,80.07,80.09,1800.0,63.522,63.522,63.3716,63.3875,1800.0
2011-05-13 15:30:00,80.13,80.18,80.06,80.12,8200.0,63.4191,63.4587,63.3637,63.4112,8200.0
2011-05-16 09:30:00,79.83,80.0,79.7,79.88,13100.0,63.1817,63.3162,63.0788,63.2213,13100.0
2011-05-16 10:00:00,80.08,80.13,80.05,80.11,3900.0,63.3796,63.4191,63.3558,63.4033,3900.0
2011-05-16 10:30:00,80.17,80.33,80.17,80.33,2700.0,63.4508,63.5774,63.4508,63.5774,2700.0
2011-05-16 11:00:00,80.33,80.43,80.31,80.33,1100.0,63.5774,63.6566,63.5616,63.5774,1100.0
2011-05-16 11:30:00,80.3,80.34,80.25,80.25,1400.0,63.5537,63.5853,63.5141,63.5141,1400.0
2011-05-16 12:00:00,80.04,80.09,80.0,80.09,110500.0,63.3479,63.3875,63.3162,63.3875,110500.0
2011-05-16 12:30:00,80.09,80.17,79.86,79.86,43200.0,63.3875,63.4508,63.2054,63.2054,43200.0
2011-05-16 13:00:00,79.79,79.88,79.76,79.85,39500.0,63.15,63.2213,63.1263,63.1975,39500.0
2011-05-16 13:30:00,79.87,80.01,79.87,79.95,9100.0,63.2134,63.3242,63.2134,63.2767,9100.0
2011-05-16 14:00:00,79.92,80.05,79.88,79.89,3500.0,63.2529,63.3558,63.2213,63.2292,3500.0
2011-05-16 14:30:00,79.85,79.85,79.71,79.77,8000.0,63.1975,63.1975,63.0867,63.1342,8000.0
2011-05-16 15:00:00,79.77,79.89,79.69,79.69,10200.0,63.1342,63.2292,63.0709,63.0709,10200.0
2011-05-16 15:30:00,79.67,79.73,79.44,79.56,24900.0,63.0551,63.1026,62.873,62.968,24900.0
2011-05-17 09:30:00,79.2,79.44,79.12,79.41,16200.0,62.6831,62.873,62.6198,62.8493,16200.0
2011-05-17 10:00:00,79.3,79.58,79.23,79.54,36800.0,62.7622,62.9838,62.7068,62.9522,36800.0
2011-05-17 10:30:00,79.57,79.57,79.22,79.28,5500.0,62.9759,62.9759,62.6989,62.7464,5500.0
2011-05-17 11:00:00,79.2,79.21,78.96,79.04,11700.0,62.6831,62.691,62.4931,62.5564,11700.0
2011-05-17 11:30:00,79.01,79.09,78.84,79.07,12100.0,62.5327,62.596,62.3982,62.5802,12100.0
2011-05-17 12:00:00,79.07,79.21,79.01,79.16,14700.0,62.5802,62.691,62.5327,62.6514,14700.0
2011-05-17 12:30:00,79.14,79.29,78.99,79.06,13400.0,62.6356,62.7543,62.5169,62.5723,13400.0
2011-05-17 13:00:00,79.06,79.27,79.06,79.26,10400.0,62.5723,62.7385,62.5723,62.7306,10400.0
2011-05-17 13:30:00,79.25,79.32,79.2,79.27,6600.0,62.7227,62.7781,62.6831,62.7385,6600.0
2011-05-17 14:00:00,79.37,79.41,79.15,79.23,67600.0,62.8176,62.8493,62.6435,62.7068,67600.0
2011-05-17 14:30:00,79.23,79.49,79.1,79.49,27500.0,62.7068,62.9126,62.6039,62.9126,27500.0
2011-05-17 15:00:00,79.49,79.49,79.31,79.32,6100.0,62.9126,62.9126,62.7701,62.7781,6100.0
2011-05-17 15:30:00,79.35,79.48,79.34,79.45,7900.0,62.8018,62.9047,62.7939,62.8809,7900.0
2011-05-18 09:30:00,79.56,79.67,79.37,79.66,5200.0,62.968,63.0551,62.8176,63.0472,5200.0
2011-05-18 10:00:00,79.62,79.73,79.61,79.61,1000.0,63.0155,63.1026,63.0076,63.0076,1000.0
2011-05-18 10:30:00,79.78,79.91,79.78,79.9,3800.0,63.1421,63.245,63.1421,63.2371,3800.0
2011-05-18 11:00:00,79.89,79.99,79.83,79.88,17000.0,63.2292,63.3083,63.1817,63.2213,17000.0
2011-05-18 11:30:00,79.88,79.94,79.85,79.92,14200.0,63.2213,63.2688,63.1975,63.2529,14200.0
2011-05-18 12:00:00,79.92,79.96,79.83,79.95,1300.0,63.2529,63.2846,63.1817,63.2767,1300.0
2011-05-18 12:30:00,79.98,80.01,79.95,79.98,7300.0,63.3004,63.3242,63.2767,63.3004,7300.0
2011-05-18 13:00:00,80.05,80.14,80.05,80.09,4500.0,63.3558,63.427,63.3558,63.3875,4500.0
2011-05-18 13:30:00,80.05,80.18,80.05,80.18,1900.0,63.3558,63.4587,63.3558,63.4587,1900.0
2011-05-18 14:00:00,80.19,80.33,80.1,80.12,8800.0,63.4666,63.5774,63.3954,63.4112,8800.0
2011-05-18 14:30:00,80.14,80.18,80.05,80.08,7700.0,63.427,63.4587,63.3558,63.3796,7700.0
2011-05-18 15:00:00,80.08,80.28,80.08,80.28,3500.0,63.3796,63.5379,63.3796,63.5379,3500.0
2011-05-18 15:30:00,80.27,80.33,80.24,80.26,12000.0,63.5299,63.5774,63.5062,63.522,12000.0
2011-05-19 09:30:00,80.58,80.67,80.49,80.67,14700.0,63.7753,63.8465,63.7041,63.8465,14700.0
2011-05-19 10:00:00,80.6,80.6,80.25,80.36,5300.0,63.7911,63.7911,63.5141,63.6012,5300.0
2011-05-19 10:30:00,80.35,80.37,80.05,80.05,3100.0,63.5933,63.6091,63.3558,63.3558,3100.0
2011-05-19 11:00:00,80.1,80.13,80.0,80.11,16000.0,63.3954,63.4191,63.3162,63.4033,16000.0
2011-05-19 11:30:00,80.11,80.15,80.1,80.1,7500.0,63.4033,63.435,63.3954,63.3954,7500.0
2011-05-19 12:00:00,80.18,80.38,80.18,80.36,15200.0,63.4587,63.617,63.4587,63.6012,15200.0
2011-05-19 12:30:00,80.41,80.42,80.34,80.38,1600.0,63.6407,63.6487,63.5853,63.617,1600.0
2011-05-19 13:00:00,80.36,80.51,80.36,80.51,600.0,63.6012,63.7199,63.6012,63.7199,600.0
2011-05-19 13:30:00,80.48,80.5,80.41,80.49,9300.0,63.6961,63.712,63.6407,63.7041,9300.0
2011-05-19 14:00:00,80.55,80.55,80.27,80.28,8600.0,63.7515,63.7515,63.5299,63.5379,8600.0
2011-05-19 14:30:00,80.31,80.34,80.18,80.3,8300.0,63.5616,63.5853,63.4587,63.5537,8300.0
2011-05-19 15:00:00,80.39,80.42,80.35,80.41,1900.0,63.6249,63.6487,63.5933,63.6407,1900.0
2011-05-19 15:30:00,80.43,80.47,80.35,80.42,35200.0,63.6566,63.6882,63.5933,63.6487,35200.0
2011-05-20 09:30:00,80.2,80.28,79.91,79.91,9700.0,63.4745,63.5379,63.245,63.245,9700.0
2011-05-20 10:00:00,79.88,79.95,79.81,79.93,1300.0,63.2213,63.2767,63.1659,63.2608,1300.0
2011-05-20 10:30:00,79.92,79.92,79.65,79.65,1100.0,63.2529,63.2529,63.0392,63.0392,1100.0
2011-05-20 11:00:00,79.71,79.87,79.71,79.81,2300.0,63.0867,63.2134,63.0867,63.1659,2300.0
2011-05-20 11:30:00,79.86,80.0,79.83,79.86,8800.0,63.2054,63.3162,63.1817,63.2054,8800.0
2011-05-20 12:00:00,79.85,80.19,79.83,80.19,2000.0,63.1975,63.4666,63.1817,63.4666,2000.0
2011-05-20 12:30:00,80.21,80.26,80.11,80.11,22200.0,63.4824,63.522,63.4033,63.4033,22200.0
2011-05-20 13:00:00,80.13,80.2,80.11,80.19,600.0,63.4191,63.4745,63.4033,63.4666,600.0
2011-05-20 13:30:00,80.27,80.33,80.23,80.23,2300.0,63.5299,63.5774,63.4983,63.4983,2300.0
2011-05-20 14:00:00,80.3,80.3,80.15,80.17,30500.0,63.5537,63.5537,63.435,63.4508,30500.0
2011-05-20 14:30:00,80.19,80.23,80.06,80.06,1600.0,63.4666,63.4983,63.3637,63.3637,1600.0
2011-05-20 15:00:00,80.04,80.06,80.0,80.05,9200.0,63.3479,63.3637,63.3162,63.3558,9200.0
2011-05-20 15:30:00,80.03,80.12,79.8,79.87,8100.0,63.34,63.4112,63.158,63.2134,8100.0
2011-05-23 09:30:00,78.85,78.95,78.69,78.88,20500.0,62.4061,62.4852,62.2794,62.4298,20500.0
2011-05-23 10:00:00,78.89,78.97,78.78,78.84,9300.0,62.4377,62.501,62.3507,62.3982,9300.0
2011-05-23 10:30:00,78.87,78.95,78.8,78.83,7600.0,62.4219,62.4852,62.3665,62.3902,7600.0
2011-05-23 11:00:00,78.85,78.91,78.75,78.84,10700.0,62.4061,62.4536,62.3269,62.3982,10700.0
2011-05-23 11:30:00,78.83,78.83,78.66,78.75,12300.0,62.3902,62.3902,62.2557,62.3269,12300.0
2011-05-23 12:00:00,78.75,78.75,78.64,78.74,7400.0,62.3269,62.3269,62.2399,62.319,7400.0
2011-05-23 12:30:00,78.81,78.84,78.76,78.82,7800.0,62.3744,62.3982,62.3348,62.3823,7800.0
2011-05-23 13:00:00,78.82,78.82,78.72,78.72,3600.0,62.3823,62.3823,62.3032,62.3032,3600.0
2011-05-23 13:30:00,78.75,78.88,78.74,78.88,1300.0,62.3269,62.4298,62.319,62.4298,1300.0
2011-05-23 14:00:00,78.88,78.97,78.85,78.9,5900.0,62.4298,62.501,62.4061,62.4456,5900.0
2011-05-23 14:30:00,78.95,79.1,78.95,78.97,5700.0,62.4852,62.6039,62.4852,62.501,5700.0
2011-05-23 15:00:00,79.0,79.09,78.93,78.96,36600.0,62.5248,62.596,62.4694,62.4931,36600.0
2011-05-23 15:30:00,78.97,78.97,78.81,78.86,5300.0,62.501,62.501,62.3744,62.414,5300.0
2011-05-24 09:30:00,79.04,79.16,78.99,79.15,45900.0,62.5564,62.6514,62.5169,62.6435,45900.0
2011-05-24 10:00:00,79.19,79.23,79.06,79.23,6600.0,62.6752,62.7068,62.5723,62.7068,6600.0
2011-05-24 10:30:00,79.1,79.1,78.86,78.86,2900.0,62.6039,62.6039,62.414,62.414,2900.0
2011-05-24 11:00:00,78.9,79.06,78.9,78.9,15000.0,62.4456,62.5723,62.4456,62.4456,15000.0
2011-05-24 11:30:00,78.98,79.03,78.79,78.83,22700.0,62.509,62.5485,62.3586,62.3902,22700.0
2011-05-24 12:00:00,78.83,78.83,78.73,78.77,13900.0,62.3902,62.3902,62.3111,62.3428,13900.0
2011-05-24 12:30:00,78.77,78.83,78.69,78.75,22400.0,62.3428,62.3902,62.2794,62.3269,22400.0
2011-05-24 13:00:00,78.75,78.83,78.67,78.69,7700.0,62.3269,62.3902,62.2636,62.2794,7700.0
2011-05-24 13:30:00,78.66,78.79,78.66,78.77,3800.0,62.2557,62.3586,62.2557,62.3428,3800.0
2011-05-24 14:00:00,78.77,78.92,78.75,78.92,34400.0,62.3428,62.4615,62.3269,62.4615,34400.0
2011-05-24 14:30:00,78.92,78.93,78.84,78.89,6700.0,62.4615,62.4694,62.3982,62.4377,6700.0
2011-05-24 15:00:00,78.93,79.0,78.92,78.97,2700.0,62.4694,62.5248,62.4615,62.501,2700.0
2011-05-24 15:30:00,78.93,78.95,78.75,78.76,8500.0,62.4694,62.4852,62.3269,62.3348,8500.0
2011-05-25 09:30:00,78.45,78.78,78.42,78.74,32500.0,62.0895,62.3507,62.0657,62.319,32500.0
2011-05-25 10:00:00,78.68,78.74,78.57,78.74,10300.0,62.2715,62.319,62.1845,62.319,10300.0
2011-05-25 10:30:00,78.78,78.96,78.78,78.88,14700.0,62.3507,62.4931,62.3507,62.4298,14700.0
2011-05-25 11:00:00,78.89,79.06,78.89,79.03,2500.0,62.4377,62.5723,62.4377,62.5485,2500.0
2011-05-25 11:30:00,79.0,79.19,79.0,79.11,3100.0,62.5248,62.6752,62.5248,62.6119,3100.0
2011-05-25 12:00:00,79.11,79.11,79.03,79.07,12900.0,62.6119,62.6119,62.5485,62.5802,12900.0
2011-05-25 12:30:00,79.07,79.13,79.02,79.13,16300.0,62.5802,62.6277,62.5406,62.6277,16300.0
2011-05-25 13:00:00,79.12,79.12,79.0,79.0,600.0,62.6198,62.6198,62.5248,62.5248,600.0
2011-05-25 13:30:00,78.95,79.07,78.95,79.0,7600.0,62.4852,62.5802,62.4852,62.5248,7600.0
2011-05-25 14:00:00,79.02,79.15,78.99,79.15,4800.0,62.5406,62.6435,62.5169,62.6435,4800.0
2011-05-25 14:30:00,79.17,79.18,79.08,79.14,8800.0,62.6593,62.6673,62.5881,62.6356,8800.0
2011-05-25 15:00:00,79.15,79.39,79.13,79.33,11300.0,62.6435,62.8335,62.6277,62.786,11300.0
2011-05-25 15:30:00,79.3,79.31,79.1,79.1,9500.0,62.7622,62.7701,62.6039,62.6039,9500.0
2011-05-26 09:30:00,78.93,79.14,78.8,78.8,50800.0,62.4694,62.6356,62.3665,62.3665,50800.0
2011-05-26 10:00:00,78.87,79.02,78.85,78.97,3000.0,62.4219,62.5406,62.4061,62.501,3000.0
2011-05-26 10:30:00,78.9,79.02,78.85,78.85,2000.0,62.4456,62.5406,62.4061,62.4061,2000.0
2011-05-26 11:00:00,78.81,79.01,78.79,79.01,2800.0,62.3744,62.5327,62.3586,62.5327,2800.0
2011-05-26 11:30:00,79.04,79.12,78.96,79.09,19700.0,62.5564,62.6198,62.4931,62.596,19700.0
2011-05-26 12:00:00,79.07,79.19,79.05,79.19,8600.0,62.5802,62.6752,62.5644,62.6752,8600.0
2011-05-26 12:30:00,79.19,79.39,79.16,79.36,8500.0,62.6752,62.8335,62.6514,62.8097,8500.0
2011-05-26 13:00:00,79.38,79.53,79.26,79.47,40400.0,62.8255,62.9443,62.7306,62.8968,40400.0
2011-05-26 13:30:00,79.46,79.48,79.4,79.4,6500.0,62.8889,62.9047,62.8414,62.8414,6500.0
2011-05-26 14:00:00,79.41,79.58,79.41,79.56,11000.0,62.8493,62.9838,62.8493,62.968,11000.0
2011-05-26 14:30:00,79.58,79.64,79.58,79.61,4800.0,62.9838,63.0313,62.9838,63.0076,4800.0
2011-05-26 15:00:00,79.64,79.64,79.49,79.63,28200.0,63.0313,63.0313,62.9126,63.0234,28200.0
2011-05-26 15:30:00,79.63,79.67,79.48,79.54,32100.0,63.0234,63.0551,62.9047,62.9522,32100.0
2011-05-27 09:30:00,79.79,80.0,79.79,79.99,8400.0,63.15,63.3162,63.15,63.3083,8400.0
2011-05-27 10:00:00,79.88,79.9,79.73,79.9,12200.0,63.2213,63.2371,63.1026,63.2371,12200.0
2011-05-27 10:30:00,79.9,79.9,79.86,79.89,3100.0,63.2371,63.2371,63.2054,63.2292,3100.0
2011-05-27 11:00:00,80.08,80.1,80.01,80.03,2400.0,63.3796,63.3954,63.3242,63.34,2400.0
2011-05-27 11:30:00,80.01,80.07,79.96,80.05,3900.0,63.3242,63.3716,63.2846,63.3558,3900.0
2011-05-27 12:00:00,80.07,80.07,79.95,80.01,11600.0,63.3716,63.3716,63.2767,63.3242,11600.0
2011-05-27 12:30:00,80.0,80.02,79.94,79.94,12800.0,63.3162,63.3321,63.2688,63.2688,12800.0
2011-05-27 13:00:00,79.93,79.99,79.92,79.93,9600.0,63.2608,63.3083,63.2529,63.2608,9600.0
2011-05-27 13:30:00,79.94,79.95,79.87,79.94,13400.0,63.2688,63.2767,63.2134,63.2688,13400.0
2011-05-27 14:00:00,79.95,79.95,79.89,79.9,4000.0,63.2767,63.2767,63.2292,63.2371,4000.0
2011-05-27 14:30:00,79.91,79.95,79.79,79.79,1100.0,63.245,63.2767,63.15,63.15,1100.0
2011-05-27 15:00:00,79.73,79.89,79.73,79.89,3600.0,63.1026,63.2292,63.1026,63.2292,3600.0
2011-05-27 15:30:00,79.87,79.96,79.87,79.91,7600.0,63.2134,63.2846,63.2134,63.245,7600.0
2011-05-31 09:30:00,80.68,80.73,80.51,80.51,6600.0,63.8544,63.894,63.7199,63.7199,6600.0
2011-05-31 10:00:00,80.49,80.49,80.25,80.32,19700.0,63.7041,63.7041,63.5141,63.5695,19700.0
2011-05-31 10:30:00,80.35,80.35,80.24,80.26,5900.0,63.5933,63.5933,63.5062,63.522,5900.0
2011-05-31 11:00:00,80.27,80.32,80.27,80.3,1600.0,63.5299,63.5695,63.5299,63.5537,1600.0
2011-05-31 11:30:00,80.36,80.38,80.21,80.21,2200.0,63.6012,63.617,63.4824,63.4824,2200.0
2011-05-31 12:00:00,80.16,80.25,80.16,80.23,7600.0,63.4429,63.5141,63.4429,63.4983,7600.0
2011-05-31 12:30:00,80.19,80.27,80.11,80.26,11600.0,63.4666,63.5299,63.4033,63.522,11600.0
2011-05-31 13:00:00,80.23,80.36,80.23,80.33,2600.0,63.4983,63.6012,63.4983,63.5774,2600.0
2011-05-31 13:30:00,80.31,80.45,80.3,80.44,74200.0,63.5616,63.6724,63.5537,63.6645,74200.0
2011-05-31 14:00:00,80.44,80.46,80.4,80.4,3300.0,63.6645,63.6803,63.6328,63.6328,3300.0
2011-05-31 14:30:00,80.38,80.43,80.35,80.43,1100.0,63.617,63.6566,63.5933,63.6566,1100.0
2011-05-31 15:00:00,80.37,80.49,80.34,80.48,14100.0,63.6091,63.7041,63.5853,63.6961,14100.0
2011-05-31 15:30:00,80.47,80.77,80.41,80.77,31900.0,63.6882,63.9257,63.6407,63.9257,31900.0
2011-06-01 09:30:00,80.5,80.58,80.41,80.41,55800.0,63.712,63.7753,63.6407,63.6407,55800.0
2011-06-01 10:00:00,80.34,80.34,80.04,80.12,27100.0,63.5853,63.5853,63.3479,63.4112,27100.0
2011-06-01 10:30:00,80.06,80.09,79.77,79.9,36100.0,63.3637,63.3875,63.1342,63.2371,36100.0
2011-06-01 11:00:00,79.92,79.98,79.89,79.93,16600.0,63.2529,63.3004,63.2292,63.2608,16600.0
2011-06-01 11:30:00,79.96,79.96,79.84,79.87,6600.0,63.2846,63.2846,63.1896,63.2134,6600.0
2011-06-01 12:00:00,79.84,79.84,79.57,79.58,12400.0,63.1896,63.1896,62.9759,62.9838,12400.0
2011-06-01 12:30:00,79.58,79.7,79.56,79.56,3900.0,62.9838,63.0788,62.968,62.968,3900.0
2011-06-01 13:00:00,79.64,79.64,79.29,79.36,13000.0,63.0313,63.0313,62.7543,62.8097,13000.0
2011-06-01 13:30:00,79.35,79.53,79.31,79.53,30000.0,62.8018,62.9443,62.7701,62.9443,30000.0
2011-06-01 14:00:00,79.49,79.51,79.35,79.37,3200.0,62.9126,62.9284,62.8018,62.8176,3200.0
2011-06-01 14:30:00,79.32,79.34,79.15,79.28,63400.0,62.7781,62.7939,62.6435,62.7464,63400.0
2011-06-01 15:00:00,79.25,79.36,79.07,79.15,12300.0,62.7227,62.8097,62.5802,62.6435,12300.0
2011-06-01 15:30:00,79.17,79.19,78.85,78.91,21400.0,62.6593,62.6752,62.4061,62.4536,21400.0
2011-06-02 09:30:00,78.9,79.14,78.63,78.97,79300.0,62.4456,62.6356,62.232,62.501,79300.0
2011-06-02 10:00:00,79.02,79.11,78.88,78.93,76400.0,62.5406,62.6119,62.4298,62.4694,76400.0
2011-06-02 10:30:00,79.01,79.13,78.94,78.95,22100.0,62.5327,62.6277,62.4773,62.4852,22100.0
2011-06-02 11:00:00,78.93,78.94,78.59,78.61,42200.0,62.4694,62.4773,62.2003,62.2161,42200.0
2011-06-02 11:30:00,78.63,78.63,78.38,78.58,43900.0,62.232,62.232,62.0341,62.1924,43900.0
2011-06-02 12:00:00,78.57,78.64,78.45,78.6,13100.0,62.1845,62.2399,62.0895,62.2082,13100.0
2011-06-02 12:30:00,78.6,78.81,78.47,78.78,20400.0,62.2082,62.3744,62.1053,62.3507,20400.0
2011-06-02 13:00:00,78.76,78.88,78.76,78.88,1700.0,62.3348,62.4298,62.3348,62.4298,1700.0
2011-06-02 13:30:00,78.81,78.93,78.67,78.93,1600.0,62.3744,62.4694,62.2636,62.4694,1600.0
2011-06-02 14:00:00,78.97,79.01,78.73,78.73,9500.0,62.501,62.5327,62.3111,62.3111,9500.0
2011-06-02 14:30:00,78.84,79.01,78.84,78.95,4500.0,62.3982,62.5327,62.3982,62.4852,4500.0
2011-06-02 15:00:00,78.99,79.02,78.94,78.94,26900.0,62.5169,62.5406,62.4773,62.4773,26900.0
2011-06-02 15:30:00,78.96,78.96,78.74,78.81,12600.0,62.4931,62.4931,62.319,62.3744,12600.0
2011-06-03 09:30:00,77.83,78.12,77.81,78.07,36300.0,61.5988,61.8283,61.583,61.7887,36300.0
2011-06-03 10:00:00,78.07,78.29,78.07,78.28,12100.0,61.7887,61.9629,61.7887,61.9549,12100.0
2011-06-03 10:30:00,78.37,78.52,78.32,78.33,9600.0,62.0262,62.1449,61.9866,61.9945,9600.0
2011-06-03 11:00:00,78.4,78.44,78.18,78.21,16400.0,62.0499,62.0816,61.8758,61.8995,16400.0
2011-06-03 11:30:00,78.24,78.33,78.13,78.32,3000.0,61.9233,61.9945,61.8362,61.9866,3000.0
2011-06-03 12:00:00,78.36,78.45,78.3,78.45,7200.0,62.0183,62.0895,61.9708,62.0895,7200.0
2011-06-03 12:30:00,78.45,78.59,78.41,78.48,11900.0,62.0895,62.2003,62.0578,62.1132,11900.0
2011-06-03 13:00:00,78.48,78.51,78.37,78.39,10300.0,62.1132,62.137,62.0262,62.042,10300.0
2011-06-03 13:30:00,78.37,78.45,78.33,78.33,12100.0,62.0262,62.0895,61.9945,61.9945,12100.0
2011-06-03 14:00:00,78.31,78.31,78.24,78.31,3000.0,61.9787,61.9787,61.9233,61.9787,3000.0
2011-06-03 14:30:00,78.19,78.23,78.1,78.1,5300.0,61.8837,61.9154,61.8125,61.8125,5300.0
2011-06-03 15:00:00,78.05,78.06,77.92,77.97,26800.0,61.7729,61.7808,61.67,61.7096,26800.0
2011-06-03 15:30:00,78.05,78.19,77.92,77.99,18900.0,61.7729,61.8837,61.67,61.7254,18900.0
2011-06-06 09:30:00,77.83,77.95,77.64,77.72,22800.0,61.5988,61.6938,61.4484,61.5117,22800.0
2011-06-06 10:00:00,77.7,77.71,77.4,77.62,30300.0,61.4959,61.5038,61.2585,61.4326,30300.0
2011-06-06 10:30:00,77.56,77.57,77.42,77.48,6600.0,61.3851,61.393,61.2743,61.3218,6600.0
2011-06-06 11:00:00,77.46,77.72,77.46,77.7,14100.0,61.306,61.5117,61.306,61.4959,14100.0
2011-06-06 11:30:00,77.7,77.76,77.64,77.71,31800.0,61.4959,61.5434,61.4484,61.5038,31800.0
2011-06-06 12:00:00,77.69,77.73,77.62,77.7,16900.0,61.488,61.5196,61.4326,61.4959,16900.0
2011-06-06 12:30:00,77.69,77.69,77.56,77.6,14600.0,61.488,61.488,61.3851,61.4168,14600.0
2011-06-06 13:00:00,77.6,77.69,77.54,77.58,8400.0,61.4168,61.488,61.3693,61.4009,8400.0
2011-06-06 13:30:00,77.56,77.56,77.33,77.4,9600.0,61.3851,61.3851,61.2031,61.2585,9600.0
2011-06-06 14:00:00,77.39,77.49,77.38,77.4,8500.0,61.2506,61.3297,61.2426,61.2585,8500.0
2011-06-06 14:30:00,77.42,77.43,77.18,77.24,12900.0,61.2743,61.2822,61.0843,61.1318,12900.0
2011-06-06 15:00:00,77.23,77.24,77.0,77.04,34800.0,61.1239,61.1318,60.9419,60.9735,34800.0
2011-06-06 15:30:00,77.08,77.26,77.06,77.06,39400.0,61.0052,61.1477,60.9894,60.9894,39400.0
2011-06-07 09:30:00,77.47,77.47,77.25,77.32,13000.0,61.3139,61.3139,61.1397,61.1951,13000.0
2011-06-07 10:00:00,77.44,77.6,77.44,77.51,4500.0,61.2901,61.4168,61.2901,61.3455,4500.0
2011-06-07 10:30:00,77.56,77.64,77.56,77.63,22600.0,61.3851,61.4484,61.3851,61.4405,22600.0
2011-06-07 11:00:00,77.61,77.61,77.47,77.47,10600.0,61.4247,61.4247,61.3139,61.3139,10600.0
2011-06-07 11:30:00,77.45,77.5,77.35,77.46,21500.0,61.298,61.3376,61.2189,61.306,21500.0
2011-06-07 12:00:00,77.49,77.55,77.44,77.49,15300.0,61.3297,61.3772,61.2901,61.3297,15300.0
2011-06-07 12:30:00,77.49,77.56,77.44,77.54,14800.0,61.3297,61.3851,61.2901,61.3693,14800.0
2011-06-07 13:00:00,77.54,77.62,77.51,77.53,13800.0,61.3693,61.4326,61.3455,61.3614,13800.0
2011-06-07 13:30:00,77.55,77.61,77.53,77.56,5300.0,61.3772,61.4247,61.3614,61.3851,5300.0
2011-06-07 14:00:00,77.56,77.73,77.55,77.67,7700.0,61.3851,61.5196,61.3772,61.4722,7700.0
2011-06-07 14:30:00,77.63,77.63,77.53,77.58,24400.0,61.4405,61.4405,61.3614,61.4009,24400.0
2011-06-07 15:00:00,77.55,77.61,77.39,77.48,6500.0,61.3772,61.4247,61.2506,61.3218,6500.0
2011-06-07 15:30:00,77.43,77.43,77.04,77.04,17900.0,61.2822,61.2822,60.9735,60.9735,17900.0
2011-06-08 09:30:00,76.95,77.12,76.71,76.72,7300.0,60.9023,61.0369,60.7124,60.7203,7300.0
2011-06-08 10:00:00,76.79,77.0,76.79,76.92,2200.0,60.7757,60.9419,60.7757,60.8786,2200.0
2011-06-08 10:30:00,76.96,76.96,76.83,76.9,1900.0,60.9102,60.9102,60.8073,60.8627,1900.0
2011-06-08 11:00:00,77.08,77.09,76.83,76.83,1100.0,61.0052,61.0131,60.8073,60.8073,1100.0
2011-06-08 11:30:00,76.86,77.07,76.85,77.07,22700.0,60.8311,60.9973,60.8232,60.9973,22700.0
2011-06-08 12:00:00,77.07,77.12,76.89,76.89,14000.0,60.9973,61.0369,60.8548,60.8548,14000.0
2011-06-08 12:30:00,76.95,77.02,76.89,77.02,11900.0,60.9023,60.9577,60.8548,60.9577,11900.0
2011-06-08 13:00:00,77.03,77.03,76.93,76.93,2600.0,60.9656,60.9656,60.8865,60.8865,2600.0
2011-06-08 13:30:00,76.96,76.96,76.62,76.66,6200.0,60.9102,60.9102,60.6411,60.6728,6200.0
2011-06-08 14:00:00,76.66,76.82,76.6,76.62,12000.0,60.6728,60.7994,60.6253,60.6411,12000.0
2011-06-08 14:30:00,76.67,76.95,76.67,76.9,14400.0,60.6807,60.9023,60.6807,60.8627,14400.0
2011-06-08 15:00:00,76.82,76.84,76.59,76.61,25000.0,60.7994,60.8153,60.6174,60.6332,25000.0
2011-06-08 15:30:00,76.61,76.77,76.57,76.66,23600.0,60.6332,60.7599,60.6016,60.6728,23600.0
2011-06-09 09:30:00,76.92,77.0,76.7,77.0,125700.0,60.8786,60.9419,60.7044,60.9419,125700.0
2011-06-09 10:00:00,77.04,77.16,77.04,77.1,10800.0,60.9735,61.0685,60.9735,61.021,10800.0
2011-06-09 10:30:00,77.1,77.29,77.1,77.21,4100.0,61.021,61.1714,61.021,61.1081,4100.0
2011-06-09 11:00:00,77.19,77.27,77.11,77.14,4900.0,61.0923,61.1556,61.0289,61.0527,4900.0
2011-06-09 11:30:00,77.2,77.38,77.19,77.35,11900.0,61.1002,61.2426,61.0923,61.2189,11900.0
2011-06-09 12:00:00,77.36,77.44,77.33,77.33,11000.0,61.2268,61.2901,61.2031,61.2031,11000.0
2011-06-09 12:30:00,77.36,77.4,77.29,77.36,14100.0,61.2268,61.2585,61.1714,61.2268,14100.0
2011-06-09 13:00:00,77.37,77.43,77.36,77.38,14300.0,61.2347,61.2822,61.2268,61.2426,14300.0
2011-06-09 13:30:00,77.38,77.46,77.33,77.45,900.0,61.2426,61.306,61.2031,61.298,900.0
2011-06-09 14:00:00,77.38,77.49,77.38,77.45,1800.0,61.2426,61.3297,61.2426,61.298,1800.0
2011-06-09 14:30:00,77.41,77.49,77.38,77.49,3500.0,61.2664,61.3297,61.2426,61.3297,3500.0
2011-06-09 15:00:00,77.52,77.53,77.38,77.41,1700.0,61.3534,61.3614,61.2426,61.2664,1700.0
2011-06-09 15:30:00,77.41,77.41,77.21,77.21,9000.0,61.2664,61.2664,61.1081,61.1081,9000.0
2011-06-10 09:30:00,76.85,76.9,76.54,76.55,8600.0,60.8232,60.8627,60.5778,60.5857,8600.0
2011-06-10 10:00:00,76.58,76.58,76.38,76.51,39700.0,60.6095,60.6095,60.4512,60.5541,39700.0
2011-06-10 10:30:00,76.53,76.53,76.24,76.24,190600.0,60.5699,60.5699,60.3404,60.3404,190600.0
2011-06-10 11:00:00,76.26,76.29,76.08,76.23,13500.0,60.3562,60.38,60.2137,60.3325,13500.0
2011-06-10 11:30:00,76.23,76.28,76.14,76.28,10700.0,60.3325,60.372,60.2612,60.372,10700.0
2011-06-10 12:00:00,76.29,76.32,76.21,76.26,4600.0,60.38,60.4037,60.3166,60.3562,4600.0
2011-06-10 12:30:00,76.24,76.37,76.24,76.31,20100.0,60.3404,60.4433,60.3404,60.3958,20100.0
2011-06-10 13:00:00,76.2,76.2,76.13,76.15,500.0,60.3087,60.3087,60.2533,60.2691,500.0
2011-06-10 13:30:00,76.12,76.14,75.93,76.0,21200.0,60.2454,60.2612,60.095,60.1504,21200.0
2011-06-10 14:00:00,75.98,76.43,75.98,76.4,17200.0,60.1346,60.4908,60.1346,60.467,17200.0
2011-06-10 14:30:00,76.41,76.52,76.27,76.51,9300.0,60.4749,60.562,60.3641,60.5541,9300.0
2011-06-10 15:00:00,76.51,76.54,76.4,76.4,4800.0,60.5541,60.5778,60.467,60.467,4800.0
2011-06-10 15:30:00,76.44,76.44,76.05,76.1,15300.0,60.4987,60.4987,60.19,60.2296,15300.0
2011-06-13 09:30:00,76.28,76.5,76.21,76.46,30400.0,60.372,60.5462,60.3166,60.5145,30400.0
2011-06-13 10:00:00,76.46,76.46,76.25,76.43,16500.0,60.5145,60.5145,60.3483,60.4908,16500.0
2011-06-13 10:30:00,76.43,76.43,76.21,76.22,3100.0,60.4908,60.4908,60.3166,60.3246,3100.0
2011-06-13 11:00:00,76.22,76.24,76.11,76.2,5400.0,60.3246,60.3404,60.2375,60.3087,5400.0
2011-06-13 11:30:00,76.24,76.28,76.05,76.09,17100.0,60.3404,60.372,60.19,60.2217,17100.0
2011-06-13 12:00:00,76.1,76.17,75.96,76.0,33900.0,60.2296,60.285,60.1188,60.1504,33900.0
2011-06-13 12:30:00,76.0,76.1,75.93,75.96,24400.0,60.1504,60.2296,60.095,60.1188,24400.0
2011-06-13 13:00:00,75.94,76.02,75.74,76.01,17100.0,60.1029,60.1663,59.9447,60.1583,17100.0
2011-06-13 13:30:00,76.02,76.26,75.98,76.26,12100.0,60.1663,60.3562,60.1346,60.3562,12100.0
2011-06-13 14:00:00,76.31,76.45,76.3,76.32,23700.0,60.3958,60.5066,60.3879,60.4037,23700.0
2011-06-13 14:30:00,76.28,76.4,76.19,76.29,5200.0,60.372,60.467,60.3008,60.38,5200.0
2011-06-13 15:00:00,76.33,76.33,76.15,76.27,14300.0,60.4116,60.4116,60.2691,60.3641,14300.0
2011-06-13 15:30:00,76.25,76.25,76.04,76.09,9200.0,60.3483,60.3483,60.1821,60.2217,9200.0
2011-06-14 09:30:00,76.79,77.05,76.79,76.97,54400.0,60.7757,60.9815,60.7757,60.9181,54400.0
2011-06-14 10:00:00,77.02,77.08,76.94,77.08,6000.0,60.9577,61.0052,60.8944,61.0052,6000.0
2011-06-14 10:30:00,77.1,77.19,77.09,77.15,5500.0,61.021,61.0923,61.0131,61.0606,5500.0
2011-06-14 11:00:00,77.14,77.18,77.07,77.09,16700.0,61.0527,61.0843,60.9973,61.0131,16700.0
2011-06-14 11:30:00,77.11,77.21,77.06,77.2,16400.0,61.0289,61.1081,60.9894,61.1002,16400.0
2011-06-14 12:00:00,77.2,77.24,77.15,77.22,21400.0,61.1002,61.1318,61.0606,61.116,21400.0
2011-06-14 12:30:00,77.23,77.3,77.17,77.3,86900.0,61.1239,61.1793,61.0764,61.1793,86900.0
2011-06-14 13:00:00,77.26,77.32,77.22,77.3,6900.0,61.1477,61.1951,61.116,61.1793,6900.0
2011-06-14 13:30:00,77.3,77.38,77.25,77.27,4000.0,61.1793,61.2426,61.1397,61.1556,4000.0
2011-06-14 14:00:00,77.31,77.33,77.24,77.32,13500.0,61.1872,61.2031,61.1318,61.1951,13500.0
2011-06-14 14:30:00,77.3,77.38,77.27,77.35,4600.0,61.1793,61.2426,61.1556,61.2189,4600.0
2011-06-14 15:00:00,77.41,77.42,77.24,77.28,14300.0,61.2664,61.2743,61.1318,61.1635,14300.0
2011-06-14 15:30:00,77.28,77.28,77.09,77.14,37500.0,61.1635,61.1635,61.0131,61.0527,37500.0
2011-06-15 09:30:00,76.5,76.69,76.38,76.67,23900.0,60.5462,60.6965,60.4512,60.6807,23900.0
2011-06-15 10:00:00,76.66,76.75,76.62,76.65,7600.0,60.6728,60.744,60.6411,60.6649,7600.0
2011-06-15 10:30:00,76.65,76.76,76.52,76.74,6400.0,60.6649,60.7519,60.562,60.7361,6400.0
2011-06-15 11:00:00,76.66,76.73,76.58,76.58,11400.0,60.6728,60.7282,60.6095,60.6095,11400.0
2011-06-15 11:30:00,76.58,76.58,76.06,76.17,14700.0,60.6095,60.6095,60.1979,60.285,14700.0
2011-06-15 12:00:00,76.18,76.21,75.74,75.92,11700.0,60.2929,60.3166,59.9447,60.0871,11700.0
2011-06-15 12:30:00,76.02,76.07,75.88,75.92,13900.0,60.1663,60.2058,60.0555,60.0871,13900.0
2011-06-15 13:00:00,75.94,75.95,75.77,75.9,6100.0,60.1029,60.1109,59.9684,60.0713,6100.0
2011-06-15 13:30:00,75.84,75.89,75.75,75.88,8800.0,60.0238,60.0634,59.9526,60.0555,8800.0
2011-06-15 14:00:00,75.92,76.08,75.73,75.74,8700.0,60.0871,60.2137,59.9367,59.9447,8700.0
2011-06-15 14:30:00,75.71,75.97,75.71,75.8,99700.0,59.9209,60.1267,59.9209,59.9921,99700.0
2011-06-15 15:00:00,75.72,75.9,75.61,75.84,64000.0,59.9288,60.0713,59.8418,60.0238,64000.0
2011-06-15 15:30:00,75.85,75.98,75.77,75.81,86500.0,60.0317,60.1346,59.9684,60.0001,86500.0
2011-06-16 09:30:00,75.85,76.09,75.8,75.84,33800.0,60.0317,60.2217,59.9921,60.0238,33800.0
2011-06-16 10:00:00,75.84,76.18,75.48,76.02,27300.0,60.0238,60.2929,59.7389,60.1663,27300.0
2011-06-16 10:30:00,76.05,76.3,76.0,76.17,7500.0,60.19,60.3879,60.1504,60.285,7500.0
2011-06-16 11:00:00,76.12,76.31,75.97,76.26,17100.0,60.2454,60.3958,60.1267,60.3562,17100.0
2011-06-16 11:30:00,76.27,76.33,76.13,76.13,12500.0,60.3641,60.4116,60.2533,60.2533,12500.0
2011-06-16 12:00:00,76.2,76.26,76.13,76.25,10100.0,60.3087,60.3562,60.2533,60.3483,10100.0
2011-06-16 12:30:00,76.28,76.29,76.12,76.12,3500.0,60.372,60.38,60.2454,60.2454,3500.0
2011-06-16 13:00:00,76.06,76.17,76.06,76.06,6800.0,60.1979,60.285,60.1979,60.1979,6800.0
2011-06-16 13:30:00,76.04,76.04,75.67,75.67,13600.0,60.1821,60.1821,59.8893,59.8893,13600.0
2011-06-16 14:00:00,75.65,75.74,75.57,75.66,4900.0,59.8734,59.9447,59.8101,59.8813,4900.0
2011-06-16 14:30:00,75.62,75.63,75.32,75.41,11000.0,59.8497,59.8576,59.6122,59.6835,11000.0
2011-06-16 15:00:00,75.58,75.74,75.58,75.71,10700.0,59.818,59.9447,59.818,59.9209,10700.0
2011-06-16 15:30:00,75.71,75.96,75.69,75.91,40700.0,59.9209,60.1188,59.9051,60.0792,40700.0
2011-06-17 09:30:00,76.59,76.69,76.34,76.47,26500.0,60.6174,60.6965,60.4195,60.5224,26500.0
2011-06-17 10:00:00,76.47,76.61,76.24,76.31,10800.0,60.5224,60.6332,60.3404,60.3958,10800.0
2011-06-17 10:30:00,76.33,76.55,76.29,76.5,8900.0,60.4116,60.5857,60.38,60.5462,8900.0
2011-06-17 11:00:00,76.36,76.47,76.26,76.45,65800.0,60.4354,60.5224,60.3562,60.5066,65800.0
2011-06-17 11:30:00,76.48,76.48,76.34,76.43,13900.0,60.5303,60.5303,60.4195,60.4908,13900.0
2011-06-17 12:00:00,76.45,76.45,76.21,76.25,16200.0,60.5066,60.5066,60.3166,60.3483,16200.0
2011-06-17 12:30:00,76.27,76.28,76.05,76.13,21900.0,60.3641,60.372,60.19,60.2533,21900.0
2011-06-17 13:00:00,76.12,76.12,75.97,76.07,18200.0,60.2454,60.2454,60.1267,60.2058,18200.0
2011-06-17 13:30:00,76.12,76.18,76.02,76.06,19300.0,60.2454,60.2929,60.1663,60.1979,19300.0
2011-06-17 14:00:00,76.1,76.26,76.04,76.26,24900.0,60.2296,60.3562,60.1821,60.3562,24900.0
2011-06-17 14:30:00,76.27,76.27,76.18,76.23,6000.0,60.3641,60.3641,60.2929,60.3325,6000.0
2011-06-17 15:00:00,76.22,76.22,75.85,76.01,13600.0,60.3246,60.3246,60.0317,60.1583,13600.0
2011-06-17 15:30:00,76.03,76.27,76.01,76.12,45800.0,60.1742,60.3641,60.1583,60.2454,45800.0
2011-06-20 09:30:00,75.82,76.22,75.82,76.18,32700.0,60.008,60.3246,60.008,60.2929,32700.0
2011-06-20 10:00:00,76.14,76.16,76.02,76.14,3800.0,60.2612,60.2771,60.1663,60.2612,3800.0
2011-06-20 10:30:00,76.25,76.43,76.25,76.33,5900.0,60.3483,60.4908,60.3483,60.4116,5900.0
2011-06-20 11:00:00,76.32,76.47,76.29,76.47,15600.0,60.4037,60.5224,60.38,60.5224,15600.0
2011-06-20 11:30:00,76.48,76.64,76.46,76.64,9400.0,60.5303,60.657,60.5145,60.657,9400.0
2011-06-20 12:00:00,76.67,76.67,76.57,76.66,19800.0,60.6807,60.6807,60.6016,60.6728,19800.0
2011-06-20 12:30:00,76.66,76.66,76.58,76.58,4400.0,60.6728,60.6728,60.6095,60.6095,4400.0
2011-06-20 13:00:00,76.56,76.56,76.56,76.56,100.0,60.5936,60.5936,60.5936,60.5936,100.0
2011-06-20 13:30:00,76.58,76.6,76.42,76.42,5100.0,60.6095,60.6253,60.4828,60.4828,5100.0
2011-06-20 14:00:00,76.44,76.5,76.44,76.46,5100.0,60.4987,60.5462,60.4987,60.5145,5100.0
2011-06-20 14:30:00,76.46,76.63,76.46,76.56,13400.0,60.5145,60.649,60.5145,60.5936,13400.0
2011-06-20 15:00:00,76.54,76.55,76.36,76.36,5700.0,60.5778,60.5857,60.4354,60.4354,5700.0
2011-06-20 15:30:00,76.51,76.61,76.48,76.52,5300.0,60.5541,60.6332,60.5303,60.562,5300.0
2011-06-21 09:30:00,76.96,77.12,76.87,77.12,29700.0,60.9102,61.0369,60.839,61.0369,29700.0
2011-06-21 10:00:00,77.19,77.36,77.12,77.33,12500.0,61.0923,61.2268,61.0369,61.2031,12500.0
2011-06-21 10:30:00,77.34,77.45,77.3,77.43,4500.0,61.211,61.298,61.1793,61.2822,4500.0
2011-06-21 11:00:00,77.46,77.61,77.42,77.59,9700.0,61.306,61.4247,61.2743,61.4088,9700.0
2011-06-21 11:30:00,77.61,77.71,77.58,77.58,63300.0,61.4247,61.5038,61.4009,61.4009,63300.0
2011-06-21 12:00:00,77.55,77.62,77.52,77.58,48100.0,61.3772,61.4326,61.3534,61.4009,48100.0
2011-06-21 12:30:00,77.58,77.59,77.52,77.54,56600.0,61.4009,61.4088,61.3534,61.3693,56600.0
2011-06-21 13:00:00,77.58,77.58,77.45,77.46,11000.0,61.4009,61.4009,61.298,61.306,11000.0
2011-06-21 13:30:00,77.48,77.5,77.42,77.47,19700.0,61.3218,61.3376,61.2743,61.3139,19700.0
2011-06-21 14:00:00,77.49,77.63,77.49,77.63,32400.0,61.3297,61.4405,61.3297,61.4405,32400.0
2011-06-21 14:30:00,77.62,77.77,77.61,77.75,12000.0,61.4326,61.5513,61.4247,61.5355,12000.0
2011-06-21 15:00:00,77.69,77.77,77.63,77.63,7500.0,61.488,61.5513,61.4405,61.4405,7500.0
2011-06-21 15:30:00,77.61,77.73,77.55,77.65,24800.0,61.4247,61.5196,61.3772,61.4563,24800.0
2011-06-22 09:30:00,77.43,77.64,77.35,77.63,9800.0,61.2822,61.4484,61.2189,61.4405,9800.0
2011-06-22 10:00:00,77.67,77.72,77.49,77.61,10000.0,61.4722,61.5117,61.3297,61.4247,10000.0
2011-06-22 10:30:00,77.65,77.88,77.65,77.88,5600.0,61.4563,61.6384,61.4563,61.6384,5600.0
2011-06-22 11:00:00,77.83,77.85,77.78,77.83,2400.0,61.5988,61.6146,61.5592,61.5988,2400.0
2011-06-22 11:30:00,77.83,77.83,77.75,77.76,9800.0,61.5988,61.5988,61.5355,61.5434,9800.0
2011-06-22 12:00:00,77.74,77.76,77.68,77.72,8900.0,61.5276,61.5434,61.4801,61.5117,8900.0
2011-06-22 12:30:00,77.74,77.85,77.59,77.8,14300.0,61.5276,61.6146,61.4088,61.575,14300.0
2011-06-22 13:00:00,77.78,77.81,77.75,77.79,5200.0,61.5592,61.583,61.5355,61.5671,5200.0
2011-06-22 13:30:00,77.8,77.86,77.8,77.86,10900.0,61.575,61.6225,61.575,61.6225,10900.0
2011-06-22 14:00:00,77.85,77.88,77.71,77.75,16800.0,61.6146,61.6384,61.5038,61.5355,16800.0
2011-06-22 14:30:00,77.75,77.76,77.49,77.52,22800.0,61.5355,61.5434,61.3297,61.3534,22800.0
2011-06-22 15:00:00,77.59,77.63,77.51,77.54,2100.0,61.4088,61.4405,61.3455,61.3693,2100.0
2011-06-22 15:30:00,77.51,77.51,77.19,77.22,30500.0,61.3455,61.3455,61.0923,61.116,30500.0
2011-06-23 09:30:00,76.36,76.36,75.81,76.01,34000.0,60.4354,60.4354,60.0001,60.1583,34000.0
2011-06-23 10:00:00,76.03,76.24,75.87,76.08,33200.0,60.1742,60.3404,60.0475,60.2137,33200.0
2011-06-23 10:30:00,76.07,76.14,75.76,75.96,12800.0,60.2058,60.2612,59.9605,60.1188,12800.0
2011-06-23 11:00:00,75.97,76.01,75.89,75.99,2700.0,60.1267,60.1583,60.0634,60.1425,2700.0
2011-06-23 11:30:00,76.1,76.19,76.06,76.09,4500.0,60.2296,60.3008,60.1979,60.2217,4500.0
2011-06-23 12:00:00,76.2,76.27,76.05,76.05,6000.0,60.3087,60.3641,60.19,60.19,6000.0
2011-06-23 12:30:00,76.08,76.34,76.08,76.3,6600.0,60.2137,60.4195,60.2137,60.3879,6600.0
2011-06-23 13:00:00,76.34,76.52,76.34,76.43,5000.0,60.4195,60.562,60.4195,60.4908,5000.0
2011-06-23 13:30:00,76.47,76.61,76.38,76.4,3100.0,60.5224,60.6332,60.4512,60.467,3100.0
2011-06-23 14:00:00,76.47,76.47,76.23,76.27,10000.0,60.5224,60.5224,60.3325,60.3641,10000.0
2011-06-23 14:30:00,76.34,76.76,76.09,76.76,19300.0,60.4195,60.7519,60.2217,60.7519,19300.0
2011-06-23 15:00:00,76.74,76.93,76.47,76.82,16300.0,60.7361,60.8865,60.5224,60.7994,16300.0
2011-06-23 15:30:00,76.76,77.1,76.49,77.03,20600.0,60.7519,61.021,60.5382,60.9656,20600.0
2011-06-24 09:30:00,77.02,77.12,76.73,76.86,25200.0,60.9577,61.0369,60.7282,60.8311,25200.0
2011-06-24 10:00:00,76.86,76.87,76.43,76.43,16700.0,60.8311,60.839,60.4908,60.4908,16700.0
2011-06-24 10:30:00,76.43,76.54,76.34,76.41,2500.0,60.4908,60.5778,60.4195,60.4749,2500.0
2011-06-24 11:00:00,76.41,76.5,76.3,76.45,3000.0,60.4749,60.5462,60.3879,60.5066,3000.0
2011-06-24 11:30:00,76.54,76.62,76.44,76.47,19500.0,60.5778,60.6411,60.4987,60.5224,19500.0
2011-06-24 12:00:00,76.48,76.56,76.37,76.41,5200.0,60.5303,60.5936,60.4433,60.4749,5200.0
2011-06-24 12:30:00,76.42,76.5,76.24,76.3,8500.0,60.4828,60.5462,60.3404,60.3879,8500.0
2011-06-24 13:00:00,76.32,76.32,76.18,76.3,7600.0,60.4037,60.4037,60.2929,60.3879,7600.0
2011-06-24 13:30:00,76.34,76.54,76.29,76.45,83800.0,60.4195,60.5778,60.38,60.5066,83800.0
2011-06-24 14:00:00,76.44,76.47,76.27,76.37,19000.0,60.4987,60.5224,60.3641,60.4433,19000.0
2011-06-24 14:30:00,76.35,76.39,76.27,76.27,6000.0,60.4274,60.4591,60.3641,60.3641,6000.0
2011-06-24 15:00:00,76.28,76.29,76.16,76.2,15200.0,60.372,60.38,60.2771,60.3087,15200.0
2011-06-24 15:30:00,76.23,76.33,76.13,76.19,19700.0,60.3325,60.4116,60.2533,60.3008,19700.0
2011-06-27 09:30:00,76.22,76.5,76.06,76.4,14500.0,60.3246,60.5462,60.1979,60.467,14500.0
2011-06-27 10:00:00,76.38,76.73,76.38,76.73,2500.0,60.4512,60.7282,60.4512,60.7282,2500.0
2011-06-27 10:30:00,76.77,76.79,76.65,76.72,15200.0,60.7599,60.7757,60.6649,60.7203,15200.0
2011-06-27 11:00:00,76.75,76.75,76.57,76.65,5500.0,60.744,60.744,60.6016,60.6649,5500.0
2011-06-27 11:30:00,76.6,76.8,76.6,76.8,3100.0,60.6253,60.7836,60.6253,60.7836,3100.0
2011-06-27 12:00:00,76.83,76.83,76.73,76.73,4000.0,60.8073,60.8073,60.7282,60.7282,4000.0
2011-06-27 12:30:00,76.76,76.8,76.75,76.78,3300.0,60.7519,60.7836,60.744,60.7678,3300.0
2011-06-27 13:00:00,76.75,76.81,76.67,76.67,12700.0,60.744,60.7915,60.6807,60.6807,12700.0
2011-06-27 13:30:00,76.66,76.77,76.65,76.74,1800.0,60.6728,60.7599,60.6649,60.7361,1800.0
2011-06-27 14:00:00,76.76,77.05,76.76,77.04,18300.0,60.7519,60.9815,60.7519,60.9735,18300.0
2011-06-27 14:30:00,77.05,77.08,77.02,77.02,1900.0,60.9815,61.0052,60.9577,60.9577,1900.0
2011-06-27 15:00:00,77.04,77.11,76.99,77.04,9400.0,60.9735,61.0289,60.934,60.9735,9400.0
2011-06-27 15:30:00,77.04,77.07,76.86,76.89,93300.0,60.9735,60.9973,60.8311,60.8548,93300.0
2011-06-28 09:30:00,77.15,77.42,77.07,77.39,9000.0,61.0606,61.2743,60.9973,61.2506,9000.0
2011-06-28 10:00:00,77.4,77.55,77.4,77.55,8400.0,61.2585,61.3772,61.2585,61.3772,8400.0
2011-06-28 10:30:00,77.63,77.64,77.54,77.54,5600.0,61.4405,61.4484,61.3693,61.3693,5600.0
2011-06-28 11:00:00,77.5,77.6,77.47,77.54,11200.0,61.3376,61.4168,61.3139,61.3693,11200.0
2011-06-28 11:30:00,77.56,77.63,77.53,77.6,27700.0,61.3851,61.4405,61.3614,61.4168,27700.0
2011-06-28 12:00:00,77.61,77.72,77.6,77.67,20700.0,61.4247,61.5117,61.4168,61.4722,20700.0
2011-06-28 12:30:00,77.67,77.72,77.64,77.72,6900.0,61.4722,61.5117,61.4484,61.5117,6900.0
2011-06-28 13:00:00,77.7,77.8,77.69,77.73,10500.0,61.4959,61.575,61.488,61.5196,10500.0
2011-06-28 13:30:00,77.74,77.78,77.65,77.77,14200.0,61.5276,61.5592,61.4563,61.5513,14200.0
2011-06-28 14:00:00,77.77,77.86,77.74,77.86,12100.0,61.5513,61.6225,61.5276,61.6225,12100.0
2011-06-28 14:30:00,77.84,77.93,77.81,77.83,12400.0,61.6067,61.6779,61.583,61.5988,12400.0
2011-06-28 15:00:00,77.86,77.87,77.75,77.79,15700.0,61.6225,61.6304,61.5355,61.5671,15700.0
2011-06-28 15:30:00,77.79,77.94,77.73,77.94,28200.0,61.5671,61.6859,61.5196,61.6859,28200.0
2011-06-29 09:30:00,78.22,78.35,78.08,78.16,14700.0,61.9075,62.0103,61.7967,61.86,14700.0
2011-06-29 10:00:00,78.21,78.21,77.96,78.17,22200.0,61.8995,61.8995,61.7017,61.8679,22200.0
2011-06-29 10:30:00,78.21,78.46,78.2,78.45,30400.0,61.8995,62.0974,61.8916,62.0895,30400.0
2011-06-29 11:00:00,78.47,78.56,78.45,78.54,14600.0,62.1053,62.1766,62.0895,62.1607,14600.0
2011-06-29 11:30:00,78.46,78.56,78.44,78.56,2800.0,62.0974,62.1766,62.0816,62.1766,2800.0
2011-06-29 12:00:00,78.56,78.61,78.55,78.56,3600.0,62.1766,62.2161,62.1686,62.1766,3600.0
2011-06-29 12:30:00,78.58,78.6,78.55,78.6,11600.0,62.1924,62.2082,62.1686,62.2082,11600.0
2011-06-29 13:00:00,78.54,78.67,78.53,78.59,4100.0,62.1607,62.2636,62.1528,62.2003,4100.0
2011-06-29 13:30:00,78.64,78.64,78.53,78.53,1200.0,62.2399,62.2399,62.1528,62.1528,1200.0
2011-06-29 14:00:00,78.51,78.51,78.27,78.27,11000.0,62.137,62.137,61.947,61.947,11000.0
2011-06-29 14:30:00,78.34,78.36,78.22,78.34,8700.0,62.0024,62.0183,61.9075,62.0024,8700.0
2011-06-29 15:00:00,78.45,78.55,78.37,78.52,18100.0,62.0895,62.1686,62.0262,62.1449,18100.0
2011-06-29 15:30:00,78.55,78.63,78.5,78.55,19300.0,62.1686,62.232,62.1291,62.1686,19300.0
2011-06-30 09:30:00,78.8,79.21,78.73,79.02,15300.0,62.3665,62.691,62.3111,62.5406,15300.0
2011-06-30 10:00:00,79.05,79.26,79.05,79.22,11800.0,62.5644,62.7306,62.5644,62.6989,11800.0
2011-06-30 10:30:00,79.2,79.23,79.12,79.15,6300.0,62.6831,62.7068,62.6198,62.6435,6300.0
2011-06-30 11:00:00,79.18,79.32,79.17,79.27,12400.0,62.6673,62.7781,62.6593,62.7385,12400.0
2011-06-30 11:30:00,79.3,79.37,79.26,79.35,12400.0,62.7622,62.8176,62.7306,62.8018,12400.0
2011-06-30 12:00:00,79.33,79.39,79.3,79.32,7800.0,62.786,62.8335,62.7622,62.7781,7800.0
2011-06-30 12:30:00,79.31,79.32,79.24,79.26,15000.0,62.7701,62.7781,62.7147,62.7306,15000.0
2011-06-30 13:00:00,79.26,79.33,79.15,79.2,16600.0,62.7306,62.786,62.6435,62.6831,16600.0
2011-06-30 13:30:00,79.21,79.24,79.16,79.23,8500.0,62.691,62.7147,62.6514,62.7068,8500.0
2011-06-30 14:00:00,79.26,79.28,79.18,79.18,8400.0,62.7306,62.7464,62.6673,62.6673,8400.0
2011-06-30 14:30:00,79.2,79.3,79.17,79.26,11100.0,62.6831,62.7622,62.6593,62.7306,11100.0
2011-06-30 15:00:00,79.19,79.24,79.16,79.22,2900.0,62.6752,62.7147,62.6514,62.6989,2900.0
2011-06-30 15:30:00,79.27,79.4,79.25,79.3,15800.0,62.7385,62.8414,62.7227,62.7622,15800.0
2011-07-01 09:30:00,79.27,79.38,79.19,79.38,139200.0,62.7385,62.8255,62.6752,62.8255,139200.0
2011-07-01 10:00:00,79.41,79.94,79.41,79.94,21900.0,62.8493,63.2688,62.8493,63.2688,21900.0
2011-07-01 10:30:00,79.92,80.03,79.9,79.94,5200.0,63.2529,63.34,63.2371,63.2688,5200.0
2011-07-01 11:00:00,79.94,80.04,79.89,80.02,6800.0,63.2688,63.3479,63.2292,63.3321,6800.0
2011-07-01 11:30:00,80.05,80.08,80.0,80.03,6600.0,63.3558,63.3796,63.3162,63.34,6600.0
2011-07-01 12:00:00,80.05,80.15,80.02,80.15,4300.0,63.3558,63.435,63.3321,63.435,4300.0
2011-07-01 12:30:00,80.17,80.17,80.09,80.14,6100.0,63.4508,63.4508,63.3875,63.427,6100.0
2011-07-01 13:00:00,80.15,80.28,80.15,80.27,8600.0,63.435,63.5379,63.435,63.5299,8600.0
2011-07-01 13:30:00,80.29,80.36,80.29,80.32,4600.0,63.5458,63.6012,63.5458,63.5695,4600.0
2011-07-01 14:00:00,80.32,80.35,80.31,80.35,1000.0,63.5695,63.5933,63.5616,63.5933,1000.0
2011-07-01 14:30:00,80.44,80.52,80.41,80.5,6800.0,63.6645,63.7278,63.6407,63.712,6800.0
2011-07-01 15:00:00,80.5,80.51,80.37,80.4,11900.0,63.712,63.7199,63.6091,63.6328,11900.0
2011-07-01 15:30:00,80.41,80.55,80.34,80.45,20800.0,63.6407,63.7515,63.5853,63.6724,20800.0
2011-07-05 09:30:00,80.14,80.14,79.91,80.01,79900.0,63.6909,63.6909,63.5081,63.5876,79900.0
2011-07-05 10:00:00,80.05,80.17,79.89,79.94,24200.0,63.6193,63.7147,63.4922,63.5319,24200.0
2011-07-05 10:30:00,79.96,80.06,79.89,79.89,5600.0,63.5478,63.6273,63.4922,63.4922,5600.0
2011-07-05 11:00:00,79.93,79.99,79.84,79.94,7200.0,63.524,63.5717,63.4524,63.5319,7200.0
2011-07-05 11:30:00,79.95,80.09,79.94,80.05,5700.0,63.5399,63.6511,63.5319,63.6193,5700.0
2011-07-05 12:00:00,80.08,80.13,80.06,80.12,9800.0,63.6432,63.6829,63.6273,63.675,9800.0
2011-07-05 12:30:00,80.12,80.16,80.11,80.12,5100.0,63.675,63.7068,63.667,63.675,5100.0
2011-07-05 13:00:00,80.14,80.18,80.12,80.17,10900.0,63.6909,63.7227,63.675,63.7147,10900.0
2011-07-05 13:30:00,80.17,80.28,80.14,80.26,7900.0,63.7147,63.8021,63.6909,63.7862,7900.0
2011-07-05 14:00:00,80.27,80.27,79.88,79.91,16100.0,63.7942,63.7942,63.4842,63.5081,16100.0
2011-07-05 14:30:00,79.91,80.04,79.87,80.03,6700.0,63.5081,63.6114,63.4763,63.6035,6700.0
2011-07-05 15:00:00,80.07,80.23,80.05,80.23,6200.0,63.6352,63.7624,63.6193,63.7624,6200.0
2011-07-05 15:30:00,80.24,80.24,80.04,80.12,15300.0,63.7703,63.7703,63.6114,63.675,15300.0
2011-07-06 09:30:00,79.97,80.07,79.89,79.93,20100.0,63.5558,63.6352,63.4922,63.524,20100.0
2011-07-06 10:00:00,79.88,80.01,79.69,79.81,38600.0,63.4842,63.5876,63.3332,63.4286,38600.0
2011-07-06 10:30:00,79.88,80.01,79.88,79.99,16700.0,63.4842,63.5876,63.4842,63.5717,16700.0
2011-07-06 11:00:00,80.02,80.04,79.9,80.01,10100.0,63.5955,63.6114,63.5001,63.5876,10100.0
2011-07-06 11:30:00,80.03,80.22,79.99,80.22,6100.0,63.6035,63.7545,63.5717,63.7545,6100.0
2011-07-06 12:00:00,80.21,80.21,80.15,80.2,5300.0,63.7465,63.7465,63.6988,63.7386,5300.0
2011-07-06 12:30:00,80.19,80.31,80.19,80.31,3100.0,63.7306,63.826,63.7306,63.826,3100.0
2011-07-06 13:00:00,80.34,80.34,80.15,80.17,9900.0,63.8498,63.8498,63.6988,63.7147,9900.0
2011-07-06 13:30:00,80.17,80.26,80.17,80.26,7200.0,63.7147,63.7862,63.7147,63.7862,7200.0
2011-07-06 14:00:00,80.21,80.21,80.1,80.12,4900.0,63.7465,63.7465,63.6591,63.675,4900.0
2011-07-06 14:30:00,80.12,80.23,80.1,80.23,6200.0,63.675,63.7624,63.6591,63.7624,6200.0
2011-07-06 15:00:00,80.15,80.2,80.07,80.2,10600.0,63.6988,63.7386,63.6352,63.7386,10600.0
2011-07-06 15:30:00,80.21,80.24,80.11,80.24,37000.0,63.7465,63.7703,63.667,63.7703,37000.0
2011-07-07 09:30:00,80.95,81.0,80.8,80.96,65800.0,64.3346,64.3744,64.2154,64.3426,65800.0
2011-07-07 10:00:00,80.92,81.0,80.9,80.94,10100.0,64.3108,64.3744,64.2949,64.3267,10100.0
2011-07-07 10:30:00,80.98,81.08,80.96,81.07,2800.0,64.3585,64.4379,64.3426,64.43,2800.0
2011-07-07 11:00:00,81.07,81.07,80.97,81.01,5600.0,64.43,64.43,64.3505,64.3823,5600.0
2011-07-07 11:30:00,81.0,81.02,80.93,81.0,5500.0,64.3744,64.3902,64.3187,64.3744,5500.0
2011-07-07 12:00:00,80.99,81.13,80.99,81.1,50200.0,64.3664,64.4777,64.3664,64.4538,50200.0
2011-07-07 12:30:00,81.1,81.12,81.07,81.07,7700.0,64.4538,64.4697,64.43,64.43,7700.0
2011-07-07 13:00:00,81.08,81.19,81.06,81.19,3400.0,64.4379,64.5254,64.422,64.5254,3400.0
2011-07-07 13:30:00,81.16,81.19,81.11,81.12,37700.0,64.5015,64.5254,64.4618,64.4697,37700.0
2011-07-07 14:00:00,81.14,81.29,81.14,81.28,5800.0,64.4856,64.6048,64.4856,64.5969,5800.0
2011-07-07 14:30:00,81.3,81.3,81.23,81.24,13800.0,64.6128,64.6128,64.5571,64.5651,13800.0
2011-07-07 15:00:00,81.23,81.29,81.2,81.2,8800.0,64.5571,64.6048,64.5333,64.5333,8800.0
2011-07-07 15:30:00,81.2,81.21,81.08,81.12,14000.0,64.5333,64.5413,64.4379,64.4697,14000.0
2011-07-08 09:30:00,80.2,80.42,80.18,80.35,25700.0,63.7386,63.9134,63.7227,63.8578,25700.0
2011-07-08 10:00:00,80.35,80.35,80.04,80.11,33100.0,63.8578,63.8578,63.6114,63.667,33100.0
2011-07-08 10:30:00,80.1,80.24,80.0,80.13,14300.0,63.6591,63.7703,63.5796,63.6829,14300.0
2011-07-08 11:00:00,80.13,80.13,79.91,80.08,3000.0,63.6829,63.6829,63.5081,63.6432,3000.0
2011-07-08 11:30:00,80.01,80.24,79.97,80.2,2400.0,63.5876,63.7703,63.5558,63.7386,2400.0
2011-07-08 12:00:00,80.24,80.27,80.12,80.14,20000.0,63.7703,63.7942,63.675,63.6909,20000.0
2011-07-08 12:30:00,80.17,80.3,80.17,80.28,3300.0,63.7147,63.818,63.7147,63.8021,3300.0
2011-07-08 13:00:00,80.26,80.26,80.18,80.26,3400.0,63.7862,63.7862,63.7227,63.7862,3400.0
2011-07-08 13:30:00,80.36,80.43,80.29,80.3,9700.0,63.8657,63.9213,63.8101,63.818,9700.0
2011-07-08 14:00:00,80.3,80.34,80.22,80.22,1900.0,63.818,63.8498,63.7545,63.7545,1900.0
2011-07-08 14:30:00,80.28,80.33,80.26,80.33,6700.0,63.8021,63.8419,63.7862,63.8419,6700.0
2011-07-08 15:00:00,80.32,80.41,80.29,80.34,4400.0,63.8339,63.9055,63.8101,63.8498,4400.0
2011-07-08 15:30:00,80.42,80.59,80.4,80.58,16300.0,63.9134,64.0485,63.8975,64.0406,16300.0
2011-07-11 09:30:00,79.66,79.79,79.51,79.69,23300.0,63.3094,63.4127,63.1902,63.3332,23300.0
2011-07-11 10:00:00,79.71,79.71,79.34,79.38,13900.0,63.3491,63.3491,63.0551,63.0869,13900.0
2011-07-11 10:30:00,79.32,79.35,79.07,79.07,43600.0,63.0392,63.063,62.8405,62.8405,43600.0
2011-07-11 11:00:00,79.08,79.2,79.0,79.2,21800.0,62.8484,62.9438,62.7849,62.9438,21800.0
2011-07-11 11:30:00,79.28,79.32,79.25,79.27,2600.0,63.0074,63.0392,62.9835,62.9994,2600.0
2011-07-11 12:00:00,79.2,79.29,79.2,79.28,700.0,62.9438,63.0153,62.9438,63.0074,700.0
2011-07-11 12:30:00,79.29,79.29,79.13,79.16,2300.0,63.0153,63.0153,62.8882,62.912,2300.0
2011-07-11 13:00:00,79.15,79.15,78.98,79.02,4600.0,62.9041,62.9041,62.769,62.8008,4600.0
2011-07-11 13:30:00,79.06,79.11,79.04,79.1,4600.0,62.8325,62.8723,62.8167,62.8643,4600.0
2011-07-11 14:00:00,79.15,79.15,78.98,79.0,11200.0,62.9041,62.9041,62.769,62.7849,11200.0
2011-07-11 14:30:00,78.98,79.03,78.89,78.92,15400.0,62.769,62.8087,62.6974,62.7213,15400.0
2011-07-11 15:00:00,78.97,78.98,78.84,78.96,14300.0,62.761,62.769,62.6577,62.7531,14300.0
2011-07-11 15:30:00,79.03,79.03,78.84,79.02,21500.0,62.8087,62.8087,62.6577,62.8008,21500.0
2011-07-12 09:30:00,78.88,79.0,78.73,78.95,35500.0,62.6895,62.7849,62.5703,62.7451,35500.0
2011-07-12 10:00:00,78.97,79.14,78.92,78.99,26500.0,62.761,62.8961,62.7213,62.7769,26500.0
2011-07-12 10:30:00,79.03,79.08,78.87,78.96,5700.0,62.8087,62.8484,62.6815,62.7531,5700.0
2011-07-12 11:00:00,78.96,79.13,78.93,79.1,5700.0,62.7531,62.8882,62.7292,62.8643,5700.0
2011-07-12 11:30:00,79.09,79.24,79.08,79.16,3900.0,62.8564,62.9756,62.8484,62.912,3900.0
2011-07-12 12:00:00,79.17,79.22,79.05,79.05,4600.0,62.92,62.9597,62.8246,62.8246,4600.0
2011-07-12 12:30:00,79.06,79.09,79.0,79.07,4200.0,62.8325,62.8564,62.7849,62.8405,4200.0
2011-07-12 13:00:00,79.07,79.15,78.96,78.96,4600.0,62.8405,62.9041,62.7531,62.7531,4600.0
2011-07-12 13:30:00,78.93,79.06,78.91,79.0,194000.0,62.7292,62.8325,62.7133,62.7849,194000.0
2011-07-12 14:00:00,78.98,79.44,78.96,79.33,17800.0,62.769,63.1346,62.7531,63.0471,17800.0
2011-07-12 14:30:00,79.32,79.32,79.11,79.14,2600.0,63.0392,63.0392,62.8723,62.8961,2600.0
2011-07-12 15:00:00,79.14,79.14,78.94,78.94,12600.0,62.8961,62.8961,62.7372,62.7372,12600.0
2011-07-12 15:30:00,78.96,78.96,78.65,78.71,12600.0,62.7531,62.7531,62.5067,62.5544,12600.0
2011-07-13 09:30:00,79.1,79.22,79.09,79.09,248300.0,62.8643,62.9597,62.8564,62.8564,248300.0
2011-07-13 10:00:00,79.1,79.58,79.07,79.58,15700.0,62.8643,63.2458,62.8405,63.2458,15700.0
2011-07-13 10:30:00,79.54,79.76,79.53,79.72,23400.0,63.214,63.3889,63.2061,63.3571,23400.0
2011-07-13 11:00:00,79.69,79.8,79.63,79.78,50700.0,63.3332,63.4207,63.2856,63.4048,50700.0
2011-07-13 11:30:00,79.78,79.78,79.6,79.65,10400.0,63.4048,63.4048,63.2617,63.3014,10400.0
2011-07-13 12:00:00,79.58,79.73,79.57,79.71,1600.0,63.2458,63.365,63.2379,63.3491,1600.0
2011-07-13 12:30:00,79.68,79.71,79.63,79.67,8700.0,63.3253,63.3491,63.2856,63.3173,8700.0
2011-07-13 13:00:00,79.62,79.63,79.48,79.48,6100.0,63.2776,63.2856,63.1663,63.1663,6100.0
2011-07-13 13:30:00,79.51,79.56,79.44,79.44,700.0,63.1902,63.2299,63.1346,63.1346,700.0
2011-07-13 14:00:00,79.45,79.46,79.22,79.25,19100.0,63.1425,63.1504,62.9597,62.9835,19100.0
2011-07-13 14:30:00,79.3,79.4,79.23,79.38,8300.0,63.0233,63.1028,62.9677,63.0869,8300.0
2011-07-13 15:00:00,79.39,79.39,78.95,79.05,5800.0,63.0948,63.0948,62.7451,62.8246,5800.0
2011-07-13 15:30:00,78.99,79.01,78.81,78.99,11000.0,62.7769,62.7928,62.6339,62.7769,11000.0
2011-07-14 09:30:00,79.22,79.49,79.06,79.48,43200.0,62.9597,63.1743,62.8325,63.1663,43200.0
2011-07-14 10:00:00,79.48,79.5,79.33,79.5,15600.0,63.1663,63.1822,63.0471,63.1822,15600.0
2011-07-14 10:30:00,79.49,79.49,78.89,78.93,32200.0,63.1743,63.1743,62.6974,62.7292,32200.0
2011-07-14 11:00:00,78.9,79.04,78.9,79.0,8800.0,62.7054,62.8167,62.7054,62.7849,8800.0
2011-07-14 11:30:00,78.98,78.98,78.78,78.88,7000.0,62.769,62.769,62.61,62.6895,7000.0
2011-07-14 12:00:00,78.88,78.88,78.55,78.62,16900.0,62.6895,62.6895,62.4272,62.4829,16900.0
2011-07-14 12:30:00,78.6,78.73,78.45,78.47,13000.0,62.467,62.5703,62.3478,62.3636,13000.0
2011-07-14 13:00:00,78.46,78.47,78.2,78.38,6200.0,62.3557,62.3636,62.1491,62.2921,6200.0
2011-07-14 13:30:00,78.4,78.71,78.4,78.48,12400.0,62.308,62.5544,62.308,62.3716,12400.0
2011-07-14 14:00:00,78.67,78.75,78.48,78.48,5600.0,62.5226,62.5862,62.3716,62.3716,5600.0
2011-07-14 14:30:00,78.56,78.56,78.39,78.46,11200.0,62.4352,62.4352,62.3001,62.3557,11200.0
2011-07-14 15:00:00,78.47,78.47,78.24,78.38,10300.0,62.3636,62.3636,62.1809,62.2921,10300.0
2011-07-14 15:30:00,78.37,78.53,78.21,78.36,19600.0,62.2842,62.4113,62.157,62.2762,19600.0
2011-07-15 09:30:00,78.72,78.86,78.44,78.56,88200.0,62.5623,62.6736,62.3398,62.4352,88200.0
2011-07-15 10:00:00,78.67,78.8,78.27,78.38,26500.0,62.5226,62.6259,62.2047,62.2921,26500.0
2011-07-15 10:30:00,78.39,78.56,78.31,78.44,15600.0,62.3001,62.4352,62.2365,62.3398,15600.0
2011-07-15 11:00:00,78.43,78.65,78.38,78.62,13100.0,62.3319,62.5067,62.2921,62.4829,13100.0
2011-07-15 11:30:00,78.62,78.62,78.54,78.61,10800.0,62.4829,62.4829,62.4193,62.4749,10800.0
2011-07-15 12:00:00,78.55,78.8,78.55,78.62,7900.0,62.4272,62.6259,62.4272,62.4829,7900.0
2011-07-15 12:30:00,78.67,78.69,78.47,78.57,10100.0,62.5226,62.5385,62.3636,62.4431,10100.0
2011-07-15 13:00:00,78.54,78.6,78.52,78.6,4600.0,62.4193,62.467,62.4034,62.467,4600.0
2011-07-15 13:30:00,78.62,78.62,78.39,78.39,5100.0,62.4829,62.4829,62.3001,62.3001,5100.0
2011-07-15 14:00:00,78.4,78.48,78.36,78.36,3000.0,62.308,62.3716,62.2762,62.2762,3000.0
2011-07-15 14:30:00,78.37,78.5,78.33,78.42,5000.0,62.2842,62.3875,62.2524,62.3239,5000.0
2011-07-15 15:00:00,78.45,78.72,78.42,78.72,14600.0,62.3478,62.5623,62.3239,62.5623,14600.0
2011-07-15 15:30:00,78.71,78.83,78.66,78.79,15600.0,62.5544,62.6498,62.5147,62.618,15600.0
2011-07-18 09:30:00,78.46,78.54,78.14,78.14,12100.0,62.3557,62.4193,62.1014,62.1014,12100.0
2011-07-18 10:00:00,78.2,78.21,77.84,78.02,16800.0,62.1491,62.157,61.863,62.006,16800.0
2011-07-18 10:30:00,77.96,77.99,77.7,77.74,6600.0,61.9583,61.9822,61.7517,61.7835,6600.0
2011-07-18 11:00:00,77.81,77.9,77.7,77.86,14800.0,61.8391,61.9106,61.7517,61.8789,14800.0
2011-07-18 11:30:00,77.86,77.86,77.52,77.54,21100.0,61.8789,61.8789,61.6086,61.6245,21100.0
2011-07-18 12:00:00,77.58,77.7,77.52,77.68,26100.0,61.6563,61.7517,61.6086,61.7358,26100.0
2011-07-18 12:30:00,77.69,77.74,77.65,77.72,21500.0,61.7437,61.7835,61.712,61.7676,21500.0
2011-07-18 13:00:00,77.71,77.71,77.6,77.68,30900.0,61.7596,61.7596,61.6722,61.7358,30900.0
2011-07-18 13:30:00,77.68,77.92,77.68,77.92,21300.0,61.7358,61.9265,61.7358,61.9265,21300.0
2011-07-18 14:00:00,77.9,77.91,77.84,77.89,2100.0,61.9106,61.9186,61.863,61.9027,2100.0
2011-07-18 14:30:00,77.84,77.89,77.74,77.89,5700.0,61.863,61.9027,61.7835,61.9027,5700.0
2011-07-18 15:00:00,78.05,78.05,77.85,77.92,14500.0,62.0299,62.0299,61.8709,61.9265,14500.0
2011-07-18 15:30:00,77.96,78.09,77.9,78.05,22900.0,61.9583,62.0616,61.9106,62.0299,22900.0
2011-07-19 09:30:00,78.56,78.92,78.55,78.81,46500.0,62.4352,62.7213,62.4272,62.6339,46500.0
2011-07-19 10:00:00,78.85,79.02,78.83,78.94,17100.0,62.6657,62.8008,62.6498,62.7372,17100.0
2011-07-19 10:30:00,78.98,78.98,78.89,78.91,1600.0,62.769,62.769,62.6974,62.7133,1600.0
2011-07-19 11:00:00,78.89,78.91,78.81,78.85,6200.0,62.6974,62.7133,62.6339,62.6657,6200.0
2011-07-19 11:30:00,78.86,78.86,78.69,78.74,3100.0,62.6736,62.6736,62.5385,62.5782,3100.0
2011-07-19 12:00:00,78.74,78.83,78.74,78.77,1300.0,62.5782,62.6498,62.5782,62.6021,1300.0
2011-07-19 12:30:00,78.84,78.87,78.72,78.82,4000.0,62.6577,62.6815,62.5623,62.6418,4000.0
2011-07-19 13:00:00,78.78,78.94,78.77,78.93,9600.0,62.61,62.7372,62.6021,62.7292,9600.0
2011-07-19 13:30:00,78.98,79.26,78.91,79.17,13000.0,62.769,62.9915,62.7133,62.92,13000.0
2011-07-19 14:00:00,79.11,79.19,79.1,79.15,6900.0,62.8723,62.9359,62.8643,62.9041,6900.0
2011-07-19 14:30:00,79.18,79.36,79.18,79.36,8500.0,62.9279,63.071,62.9279,63.071,8500.0
2011-07-19 15:00:00,79.36,79.45,79.34,79.34,31600.0,63.071,63.1425,63.0551,63.0551,31600.0
2011-07-19 15:30:00,79.34,79.4,79.3,79.4,19400.0,63.0551,63.1028,63.0233,63.1028,19400.0
2011-07-20 09:30:00,79.63,79.71,79.26,79.32,82000.0,63.2856,63.3491,62.9915,63.0392,82000.0
2011-07-20 10:00:00,79.2,79.42,79.2,79.27,2600.0,62.9438,63.1187,62.9438,62.9994,2600.0
2011-07-20 10:30:00,79.31,79.44,79.29,79.37,38000.0,63.0312,63.1346,63.0153,63.0789,38000.0
2011-07-20 11:00:00,79.37,79.47,79.33,79.35,56900.0,63.0789,63.1584,63.0471,63.063,56900.0
2011-07-20 11:30:00,79.35,79.42,79.21,79.25,31300.0,63.063,63.1187,62.9518,62.9835,31300.0
2011-07-20 12:00:00,79.26,79.3,79.21,79.26,8700.0,62.9915,63.0233,62.9518,62.9915,8700.0
2011-07-20 12:30:00,79.26,79.26,79.19,79.24,8600.0,62.9915,62.9915,62.9359,62.9756,8600.0
2011-07-20 13:00:00,79.32,79.43,79.3,79.43,5800.0,63.0392,63.1266,63.0233,63.1266,5800.0
2011-07-20 13:30:00,79.43,79.47,79.37,79.47,6600.0,63.1266,63.1584,63.0789,63.1584,6600.0
2011-07-20 14:00:00,79.47,79.53,79.45,79.53,2400.0,63.1584,63.2061,63.1425,63.2061,2400.0
2011-07-20 14:30:00,79.51,79.56,79.37,79.41,12200.0,63.1902,63.2299,63.0789,63.1107,12200.0
2011-07-20 15:00:00,79.43,79.5,79.36,79.36,10700.0,63.1266,63.1822,63.071,63.071,10700.0
2011-07-20 15:30:00,79.36,79.44,79.28,79.36,15000.0,63.071,63.1346,63.0074,63.071,15000.0
2011-07-21 09:30:00,79.7,80.08,79.6,80.0,21900.0,63.3412,63.6432,63.2617,63.5796,21900.0
2011-07-21 10:00:00,79.96,80.44,79.81,80.44,10100.0,63.5478,63.9293,63.4286,63.9293,10100.0
2011-07-21 10:30:00,80.45,80.47,80.32,80.32,12700.0,63.9372,63.9531,63.8339,63.8339,12700.0
2011-07-21 11:00:00,80.34,80.36,80.15,80.16,17300.0,63.8498,63.8657,63.6988,63.7068,17300.0
2011-07-21 11:30:00,80.14,80.18,80.05,80.13,7600.0,63.6909,63.7227,63.6193,63.6829,7600.0
2011-07-21 12:00:00,80.15,80.19,80.05,80.09,2000.0,63.6988,63.7306,63.6193,63.6511,2000.0
2011-07-21 12:30:00,80.14,80.54,80.14,80.36,31500.0,63.6909,64.0088,63.6909,63.8657,31500.0
2011-07-21 13:00:00,80.41,80.52,80.31,80.52,4400.0,63.9055,63.9929,63.826,63.9929,4400.0
2011-07-21 13:30:00,80.45,80.45,80.35,80.37,3600.0,63.9372,63.9372,63.8578,63.8737,3600.0
2011-07-21 14:00:00,80.44,80.46,80.3,80.3,5700.0,63.9293,63.9452,63.818,63.818,5700.0
2011-07-21 14:30:00,80.33,80.45,80.32,80.45,6800.0,63.8419,63.9372,63.8339,63.9372,6800.0
2011-07-21 15:00:00,80.41,80.46,80.31,80.44,10500.0,63.9055,63.9452,63.826,63.9293,10500.0
2011-07-21 15:30:00,80.43,80.44,80.31,80.36,17500.0,63.9213,63.9293,63.826,63.8657,17500.0
2011-07-22 09:30:00,80.36,80.45,80.12,80.14,12800.0,63.8657,63.9372,63.675,63.6909,12800.0
2011-07-22 10:00:00,80.1,80.24,79.97,80.0,8300.0,63.6591,63.7703,63.5558,63.5796,8300.0
2011-07-22 10:30:00,80.08,80.24,80.03,80.21,9400.0,63.6432,63.7703,63.6035,63.7465,9400.0
2011-07-22 11:00:00,80.24,80.28,80.2,80.2,6400.0,63.7703,63.8021,63.7386,63.7386,6400.0
2011-07-22 11:30:00,80.26,80.41,80.24,80.38,8500.0,63.7862,63.9055,63.7703,63.8816,8500.0
2011-07-22 12:00:00,80.36,80.51,80.35,80.44,5000.0,63.8657,63.9849,63.8578,63.9293,5000.0
2011-07-22 12:30:00,80.45,80.51,80.4,80.51,5100.0,63.9372,63.9849,63.8975,63.9849,5100.0
2011-07-22 13:00:00,80.53,80.53,80.46,80.48,4900.0,64.0008,64.0008,63.9452,63.9611,4900.0
2011-07-22 13:30:00,80.47,80.53,80.45,80.53,10900.0,63.9531,64.0008,63.9372,64.0008,10900.0
2011-07-22 14:00:00,80.51,80.51,80.42,80.46,9500.0,63.9849,63.9849,63.9134,63.9452,9500.0
2011-07-22 14:30:00,80.49,80.52,80.47,80.48,1200.0,63.969,63.9929,63.9531,63.9611,1200.0
2011-07-22 15:00:00,80.53,80.54,80.43,80.43,4600.0,64.0008,64.0088,63.9213,63.9213,4600.0
2011-07-22 15:30:00,80.45,80.46,80.34,80.46,8500.0,63.9372,63.9452,63.8498,63.9452,8500.0
2011-07-25 09:30:00,79.64,79.9,79.58,79.89,35700.0,63.2935,63.5001,63.2458,63.4922,35700.0
2011-07-25 10:00:00,79.95,80.14,79.93,80.08,8900.0,63.5399,63.6909,63.524,63.6432,8900.0
2011-07-25 10:30:00,80.07,80.14,79.92,80.04,6600.0,63.6352,63.6909,63.516,63.6114,6600.0
2011-07-25 11:00:00,80.08,80.2,80.0,80.2,7100.0,63.6432,63.7386,63.5796,63.7386,7100.0
2011-07-25 11:30:00,80.17,80.22,80.07,80.13,6600.0,63.7147,63.7545,63.6352,63.6829,6600.0
2011-07-25 12:00:00,80.15,80.21,80.13,80.21,7300.0,63.6988,63.7465,63.6829,63.7465,7300.0
2011-07-25 12:30:00,80.25,80.32,80.22,80.25,2600.0,63.7783,63.8339,63.7545,63.7783,2600.0
2011-07-25 13:00:00,80.27,80.36,80.27,80.29,7700.0,63.7942,63.8657,63.7942,63.8101,7700.0
2011-07-25 13:30:00,80.29,80.31,80.19,80.26,5000.0,63.8101,63.826,63.7306,63.7862,5000.0
2011-07-25 14:00:00,80.26,80.32,80.26,80.28,2200.0,63.7862,63.8339,63.7862,63.8021,2200.0
2011-07-25 14:30:00,80.28,80.28,80.13,80.15,7400.0,63.8021,63.8021,63.6829,63.6988,7400.0
2011-07-25 15:00:00,80.08,80.08,79.96,79.96,7300.0,63.6432,63.6432,63.5478,63.5478,7300.0
2011-07-25 15:30:00,80.0,80.09,79.91,79.91,18100.0,63.5796,63.6511,63.5081,63.5081,18100.0
2011-07-26 09:30:00,79.88,79.91,79.53,79.57,13000.0,63.4842,63.5081,63.2061,63.2379,13000.0
2011-07-26 10:00:00,79.56,79.67,79.45,79.52,13100.0,63.2299,63.3173,63.1425,63.1981,13100.0
2011-07-26 10:30:00,79.57,79.75,79.56,79.68,4000.0,63.2379,63.3809,63.2299,63.3253,4000.0
2011-07-26 11:00:00,79.68,79.86,79.68,79.83,8600.0,63.3253,63.4683,63.3253,63.4445,8600.0
2011-07-26 11:30:00,79.82,79.82,79.71,79.75,4600.0,63.4366,63.4366,63.3491,63.3809,4600.0
2011-07-26 12:00:00,79.74,79.87,79.72,79.85,7000.0,63.373,63.4763,63.3571,63.4604,7000.0
2011-07-26 12:30:00,79.81,79.84,79.74,79.77,1600.0,63.4286,63.4524,63.373,63.3968,1600.0
2011-07-26 13:00:00,79.8,79.82,79.67,79.71,6100.0,63.4207,63.4366,63.3173,63.3491,6100.0
2011-07-26 13:30:00,79.71,79.74,79.64,79.74,4500.0,63.3491,63.373,63.2935,63.373,4500.0
2011-07-26 14:00:00,79.77,79.97,79.77,79.87,7900.0,63.3968,63.5558,63.3968,63.4763,7900.0
2011-07-26 14:30:00,79.89,79.94,79.82,79.85,6200.0,63.4922,63.5319,63.4366,63.4604,6200.0
2011-07-26 15:00:00,79.75,79.83,79.72,79.74,56400.0,63.3809,63.4445,63.3571,63.373,56400.0
2011-07-26 15:30:00,79.74,79.74,79.48,79.59,23200.0,63.373,63.373,63.1663,63.2538,23200.0
2011-07-27 09:30:00,79.13,79.14,78.75,78.81,14500.0,62.8882,62.8961,62.5862,62.6339,14500.0
2011-07-27 10:00:00,78.75,78.8,78.28,78.29,17400.0,62.5862,62.6259,62.2126,62.2206,17400.0
2011-07-27 10:30:00,78.29,78.56,78.23,78.54,18000.0,62.2206,62.4352,62.1729,62.4193,18000.0
2011-07-27 11:00:00,78.52,78.7,78.48,78.7,13600.0,62.4034,62.5464,62.3716,62.5464,13600.0
2011-07-27 11:30:00,78.74,78.78,78.45,78.47,16700.0,62.5782,62.61,62.3478,62.3636,16700.0
2011-07-27 12:00:00,78.49,78.53,78.4,78.47,9300.0,62.3795,62.4113,62.308,62.3636,9300.0
2011-07-27 12:30:00,78.5,78.5,78.4,78.4,4400.0,62.3875,62.3875,62.308,62.308,4400.0
2011-07-27 13:00:00,78.4,78.46,78.3,78.33,7400.0,62.308,62.3557,62.2285,62.2524,7400.0
2011-07-27 13:30:00,78.31,78.47,78.31,78.45,2400.0,62.2365,62.3636,62.2365,62.3478,2400.0
2011-07-27 14:00:00,78.43,78.44,78.18,78.19,3600.0,62.3319,62.3398,62.1332,62.1411,3600.0
2011-07-27 14:30:00,78.19,78.19,78.0,78.0,5300.0,62.1411,62.1411,61.9901,61.9901,5300.0
2011-07-27 15:00:00,78.08,78.1,77.79,77.93,11600.0,62.0537,62.0696,61.8232,61.9345,11600.0
2011-07-27 15:30:00,78.01,78.05,77.75,77.84,108600.0,61.9981,62.0299,61.7914,61.863,108600.0
2011-07-28 09:30:00,77.78,78.01,77.75,77.94,135700.0,61.8153,61.9981,61.7914,61.9424,135700.0
2011-07-28 10:00:00,78.01,78.22,77.8,78.11,39300.0,61.9981,62.165,61.8312,62.0775,39300.0
2011-07-28 10:30:00,78.09,78.21,78.02,78.16,32100.0,62.0616,62.157,62.006,62.1173,32100.0
2011-07-28 11:00:00,78.16,78.53,78.16,78.51,29700.0,62.1173,62.4113,62.1173,62.3954,29700.0
2011-07-28 11:30:00,78.5,78.54,78.44,78.51,24700.0,62.3875,62.4193,62.3398,62.3954,24700.0
2011-07-28 12:00:00,78.51,78.56,78.32,78.36,15000.0,62.3954,62.4352,62.2444,62.2762,15000.0
2011-07-28 12:30:00,78.37,78.4,78.25,78.36,9200.0,62.2842,62.308,62.1888,62.2762,9200.0
2011-07-28 13:00:00,78.34,78.38,78.21,78.27,7400.0,62.2603,62.2921,62.157,62.2047,7400.0
2011-07-28 13:30:00,78.27,78.38,78.23,78.27,7100.0,62.2047,62.2921,62.1729,62.2047,7100.0
2011-07-28 14:00:00,78.28,78.28,77.98,78.01,8400.0,62.2126,62.2126,61.9742,61.9981,8400.0
2011-07-28 14:30:00,78.01,78.09,77.92,78.02,31000.0,61.9981,62.0616,61.9265,62.006,31000.0
2011-07-28 15:00:00,77.99,77.99,77.7,77.7,22800.0,61.9822,61.9822,61.7517,61.7517,22800.0
2011-07-28 15:30:00,77.71,77.75,77.51,77.61,39900.0,61.7596,61.7914,61.6007,61.6802,39900.0
2011-07-29 09:30:00,76.79,77.0,76.43,76.94,79200.0,61.0285,61.1954,60.7424,61.1477,79200.0
2011-07-29 10:00:00,76.91,77.12,76.86,77.02,46400.0,61.1238,61.2907,61.0841,61.2113,46400.0
2011-07-29 10:30:00,77.01,77.55,76.89,77.5,25800.0,61.2033,61.6325,61.108,61.5927,25800.0
2011-07-29 11:00:00,77.44,77.81,77.38,77.65,15100.0,61.5451,61.8391,61.4974,61.712,15100.0
2011-07-29 11:30:00,77.54,77.59,77.42,77.52,13900.0,61.6245,61.6643,61.5292,61.6086,13900.0
2011-07-29 12:00:00,77.53,77.56,77.26,77.31,26400.0,61.6166,61.6404,61.402,61.4417,26400.0
2011-07-29 12:30:00,77.33,77.43,77.23,77.24,13200.0,61.4576,61.5371,61.3782,61.3861,13200.0
2011-07-29 13:00:00,77.29,77.4,77.2,77.34,4900.0,61.4258,61.5133,61.3543,61.4656,4900.0
2011-07-29 13:30:00,77.33,77.55,77.31,77.51,8600.0,61.4576,61.6325,61.4417,61.6007,8600.0
2011-07-29 14:00:00,77.46,77.63,77.39,77.41,7200.0,61.561,61.6961,61.5053,61.5212,7200.0
2011-07-29 14:30:00,77.42,77.56,77.4,77.47,12500.0,61.5292,61.6404,61.5133,61.5689,12500.0
2011-07-29 15:00:00,77.31,77.48,77.27,77.31,33400.0,61.4417,61.5769,61.41,61.4417,33400.0
2011-07-29 15:30:00,77.26,77.36,77.08,77.15,72800.0,61.402,61.4815,61.259,61.3146,72800.0
2011-08-01 09:30:00,78.06,78.19,77.39,77.4,60700.0,62.0378,62.1411,61.5053,61.5133,60700.0
2011-08-01 10:00:00,77.37,77.37,76.47,76.79,56000.0,61.4894,61.4894,60.7742,61.0285,56000.0
2011-08-01 10:30:00,76.79,76.94,76.75,76.75,15300.0,61.0285,61.1477,60.9967,60.9967,15300.0
2011-08-01 11:00:00,76.73,76.73,76.44,76.67,19000.0,60.9808,60.9808,60.7503,60.9331,19000.0
2011-08-01 11:30:00,76.65,76.65,76.17,76.19,30300.0,60.9172,60.9172,60.5357,60.5516,30300.0
2011-08-01 12:00:00,76.19,76.31,76.1,76.29,50900.0,60.5516,60.647,60.4801,60.6311,50900.0
2011-08-01 12:30:00,76.3,76.39,76.22,76.31,34200.0,60.6391,60.7106,60.5755,60.647,34200.0
2011-08-01 13:00:00,76.37,76.38,76.23,76.38,40700.0,60.6947,60.7026,60.5834,60.7026,40700.0
2011-08-01 13:30:00,76.32,76.43,76.32,76.42,37700.0,60.6549,60.7424,60.6549,60.7344,37700.0
2011-08-01 14:00:00,76.42,76.42,76.2,76.27,6200.0,60.7344,60.7344,60.5596,60.6152,6200.0
2011-08-01 14:30:00,76.33,76.6,76.33,76.6,8700.0,60.6629,60.8775,60.6629,60.8775,8700.0
2011-08-01 15:00:00,76.6,76.82,76.59,76.81,10800.0,60.8775,61.0523,60.8695,61.0444,10800.0
2011-08-01 15:30:00,76.8,76.9,76.58,76.84,31700.0,61.0364,61.1159,60.8616,61.0682,31700.0
2011-08-02 09:30:00,76.29,76.68,76.26,76.6,31600.0,60.6311,60.9411,60.6073,60.8775,31600.0
2011-08-02 10:00:00,76.63,76.68,76.35,76.4,13800.0,60.9013,60.9411,60.6788,60.7185,13800.0
2011-08-02 10:30:00,76.38,76.47,76.18,76.18,8100.0,60.7026,60.7742,60.5437,60.5437,8100.0
2011-08-02 11:00:00,76.12,76.2,75.93,76.02,14500.0,60.496,60.5596,60.345,60.4165,14500.0
2011-08-02 11:30:00,76.05,76.05,75.91,75.97,5600.0,60.4404,60.4404,60.3291,60.3768,5600.0
2011-08-02 12:00:00,75.96,76.08,75.87,76.03,7300.0,60.3688,60.4642,60.2973,60.4245,7300.0
2011-08-02 12:30:00,76.04,76.04,75.53,75.62,38300.0,60.4324,60.4324,60.0271,60.0986,38300.0
2011-08-02 13:00:00,75.71,75.86,75.64,75.76,8800.0,60.1702,60.2894,60.1145,60.2099,8800.0
2011-08-02 13:30:00,75.78,75.78,75.3,75.35,15400.0,60.2258,60.2258,59.8443,59.884,15400.0
2011-08-02 14:00:00,75.34,75.66,75.33,75.48,14600.0,59.8761,60.1304,59.8681,59.9874,14600.0
2011-08-02 14:30:00,75.49,75.64,75.37,75.64,12800.0,59.9953,60.1145,59.8999,60.1145,12800.0
2011-08-02 15:00:00,75.63,75.63,75.17,75.23,25200.0,60.1066,60.1066,59.741,59.7887,25200.0
2011-08-02 15:30:00,75.22,75.29,74.78,74.8,50000.0,59.7807,59.8364,59.431,59.4469,50000.0
2011-08-03 09:30:00,74.86,74.98,74.5,74.8,73900.0,59.4946,59.59,59.2085,59.4469,73900.0
2011-08-03 10:00:00,74.8,74.98,74.11,74.29,30800.0,59.4469,59.59,58.8986,59.0416,30800.0
2011-08-03 10:30:00,74.24,74.24,73.45,74.17,101400.0,59.0019,59.0019,58.374,58.9462,101400.0
2011-08-03 11:00:00,74.27,74.56,74.07,74.37,30900.0,59.0257,59.2562,58.8668,59.1052,30900.0
2011-08-03 11:30:00,74.38,74.59,74.27,74.4,154000.0,59.1131,59.28,59.0257,59.129,154000.0
2011-08-03 12:00:00,74.39,74.4,73.95,74.05,17000.0,59.1211,59.129,58.7714,58.8509,17000.0
2011-08-03 12:30:00,74.01,74.36,74.01,74.29,11000.0,58.8191,59.0972,58.8191,59.0416,11000.0
2011-08-03 13:00:00,74.18,74.35,74.13,74.35,8800.0,58.9542,59.0893,58.9145,59.0893,8800.0
2011-08-03 13:30:00,74.43,75.07,74.43,74.82,12300.0,59.1529,59.6615,59.1529,59.4628,12300.0
2011-08-03 14:00:00,74.83,75.0,74.62,74.62,16000.0,59.4708,59.6059,59.3039,59.3039,16000.0
2011-08-03 14:30:00,74.68,74.88,74.58,74.85,13500.0,59.3516,59.5105,59.2721,59.4867,13500.0
2011-08-03 15:00:00,74.85,75.18,74.73,75.11,18800.0,59.4867,59.7489,59.3913,59.6933,18800.0
2011-08-03 15:30:00,75.05,75.24,74.91,75.19,67200.0,59.6456,59.7966,59.5344,59.7569,67200.0
2011-08-04 09:30:00,74.13,74.17,73.65,73.97,109100.0,58.9145,58.9462,58.533,58.7873,109100.0
2011-08-04 10:00:00,73.93,74.02,73.47,73.72,46400.0,58.7555,58.827,58.3899,58.5886,46400.0
2011-08-04 10:30:00,73.71,73.89,73.17,73.27,68200.0,58.5807,58.7237,58.1515,58.231,68200.0
2011-08-04 11:00:00,73.24,73.41,72.93,72.95,103000.0,58.2071,58.3422,57.9608,57.9767,103000.0
2011-08-04 11:30:00,72.99,73.18,72.46,72.79,38300.0,58.0084,58.1594,57.5872,57.8495,38300.0
2011-08-04 12:00:00,72.8,73.1,72.76,73.05,77900.0,57.8574,58.0959,57.8257,58.0561,77900.0
2011-08-04 12:30:00,73.08,73.35,73.08,73.08,26700.0,58.08,58.2946,58.08,58.08,26700.0
2011-08-04 13:00:00,73.12,73.21,72.92,73.12,25900.0,58.1118,58.1833,57.9528,58.1118,25900.0
2011-08-04 13:30:00,73.08,73.09,72.67,72.73,27300.0,58.08,58.0879,57.7541,57.8018,27300.0
2011-08-04 14:00:00,72.77,72.77,72.14,72.24,58400.0,57.8336,57.8336,57.3329,57.4124,58400.0
2011-08-04 14:30:00,72.21,72.75,72.19,72.5,162500.0,57.3885,57.8177,57.3726,57.619,162500.0
2011-08-04 15:00:00,72.48,72.77,72.0,72.0,129200.0,57.6031,57.8336,57.2216,57.2216,129200.0
2011-08-04 15:30:00,71.97,72.15,71.35,71.41,393100.0,57.1978,57.3409,56.7051,56.7527,393100.0
2011-08-05 09:30:00,72.29,72.47,70.56,70.56,107700.0,57.4521,57.5952,56.0772,56.0772,107700.0
2011-08-05 10:00:00,70.53,71.64,70.4,71.51,84100.0,56.0534,56.9355,55.9501,56.8322,84100.0
2011-08-05 10:30:00,71.38,71.38,70.75,71.06,31100.0,56.7289,56.7289,56.2282,56.4746,31100.0
2011-08-05 11:00:00,71.11,71.11,70.16,70.52,44000.0,56.5143,56.5143,55.7593,56.0454,44000.0
2011-08-05 11:30:00,70.52,70.72,69.25,69.41,74900.0,56.0454,56.2044,55.0361,55.1633,74900.0
2011-08-05 12:00:00,69.36,70.76,69.31,70.34,26400.0,55.1235,56.2362,55.0838,55.9024,26400.0
2011-08-05 12:30:00,70.37,71.98,70.31,71.71,33200.0,55.9262,57.2058,55.8785,56.9912,33200.0
2011-08-05 13:00:00,71.74,71.9,71.11,71.79,15800.0,57.015,57.1422,56.5143,57.0548,15800.0
2011-08-05 13:30:00,71.85,72.08,71.43,71.83,13900.0,57.1024,57.2852,56.7686,57.0865,13900.0
2011-08-05 14:00:00,71.85,71.9,71.35,71.58,19800.0,57.1024,57.1422,56.7051,56.8879,19800.0
2011-08-05 14:30:00,71.51,71.69,71.13,71.27,10400.0,56.8322,56.9753,56.5302,56.6415,10400.0
2011-08-05 15:00:00,71.39,71.41,70.51,70.73,22700.0,56.7369,56.7527,56.0375,56.2123,22700.0
2011-08-05 15:30:00,70.63,71.33,70.63,71.16,46500.0,56.1328,56.6892,56.1328,56.5541,46500.0
2011-08-08 09:30:00,69.15,70.01,69.02,69.51,205900.0,54.9566,55.6401,54.8533,55.2427,205900.0
2011-08-08 10:00:00,69.52,69.67,68.35,68.37,67400.0,55.2507,55.3699,54.3208,54.3367,67400.0
2011-08-08 10:30:00,68.54,68.87,68.15,68.51,24200.0,54.4718,54.7341,54.1619,54.448,24200.0
2011-08-08 11:00:00,68.38,69.35,68.37,68.83,34000.0,54.3447,55.1156,54.3367,54.7023,34000.0
2011-08-08 11:30:00,68.8,68.95,68.56,68.74,20100.0,54.6785,54.7977,54.4877,54.6308,20100.0
2011-08-08 12:00:00,68.73,68.73,68.26,68.27,159400.0,54.6228,54.6228,54.2493,54.2572,159400.0
2011-08-08 12:30:00,68.33,68.55,68.18,68.3,20400.0,54.3049,54.4798,54.1857,54.2811,20400.0
2011-08-08 13:00:00,68.27,68.44,67.92,68.27,391300.0,54.2572,54.3924,53.9791,54.2572,391300.0
2011-08-08 13:30:00,68.2,68.21,67.34,67.35,42700.0,54.2016,54.2096,53.5181,53.5261,42700.0
2011-08-08 14:00:00,67.45,67.75,66.15,66.79,220700.0,53.6056,53.844,52.5724,53.081,220700.0
2011-08-08 14:30:00,66.8,67.22,66.63,66.78,55800.0,53.089,53.4228,52.9539,53.0731,55800.0
2011-08-08 15:00:00,66.78,68.14,66.78,67.43,142900.0,53.0731,54.1539,53.0731,53.5897,142900.0
2011-08-08 15:30:00,67.39,67.42,66.22,66.23,84400.0,53.5579,53.5817,52.628,52.636,84400.0
2011-08-09 09:30:00,67.3,67.46,66.23,67.29,80200.0,53.4863,53.6135,52.636,53.4784,80200.0
2011-08-09 10:00:00,67.29,67.85,67.29,67.85,50500.0,53.4784,53.9235,53.4784,53.9235,50500.0
2011-08-09 10:30:00,67.94,68.08,67.7,67.91,121400.0,53.995,54.1062,53.8042,53.9711,121400.0
2011-08-09 11:00:00,67.89,67.89,67.35,67.85,89900.0,53.9552,53.9552,53.5261,53.9235,89900.0
2011-08-09 11:30:00,67.99,68.19,67.78,68.11,60900.0,54.0347,54.1937,53.8678,54.1301,60900.0
2011-08-09 12:00:00,68.14,68.22,68.03,68.08,25900.0,54.1539,54.2175,54.0665,54.1062,25900.0
2011-08-09 12:30:00,68.1,68.21,67.82,67.82,17100.0,54.1221,54.2096,53.8996,53.8996,17100.0
2011-08-09 13:00:00,67.76,67.95,67.68,67.77,25500.0,53.8519,54.0029,53.7883,53.8599,25500.0
2011-08-09 13:30:00,67.76,67.8,67.11,67.36,65900.0,53.8519,53.8837,53.3353,53.534,65900.0
2011-08-09 14:00:00,67.36,67.84,66.17,66.97,50200.0,53.534,53.9155,52.5883,53.2241,50200.0
2011-08-09 14:30:00,67.03,67.03,65.13,66.17,102000.0,53.2718,53.2718,51.7617,52.5883,102000.0
2011-08-09 15:00:00,66.12,67.71,65.9,67.55,38200.0,52.5485,53.8122,52.3737,53.685,38200.0
2011-08-09 15:30:00,67.69,69.5,67.29,69.5,85100.0,53.7963,55.2348,53.4784,55.2348,85100.0
2011-08-10 09:30:00,68.23,68.29,67.5,67.69,54400.0,54.2255,54.2731,53.6453,53.7963,54400.0
2011-08-10 10:00:00,67.67,67.89,66.86,67.3,75800.0,53.7804,53.9552,53.1367,53.4863,75800.0
2011-08-10 10:30:00,67.25,67.96,66.99,67.34,73100.0,53.4466,54.0109,53.24,53.5181,73100.0
2011-08-10 11:00:00,67.33,67.49,66.84,66.94,26500.0,53.5102,53.6373,53.1208,53.2002,26500.0
2011-08-10 11:30:00,67.01,67.65,66.86,67.51,37400.0,53.2559,53.7645,53.1367,53.6532,37400.0
2011-08-10 12:00:00,67.47,67.82,67.34,67.38,26600.0,53.6215,53.8996,53.5181,53.5499,26600.0
2011-08-10 12:30:00,67.49,67.72,67.08,67.69,17800.0,53.6373,53.8201,53.3115,53.7963,17800.0
2011-08-10 13:00:00,67.66,67.8,67.19,67.67,17100.0,53.7725,53.8837,53.3989,53.7804,17100.0
2011-08-10 13:30:00,67.55,68.25,67.42,68.12,41400.0,53.685,54.2414,53.5817,54.138,41400.0
2011-08-10 14:00:00,68.21,68.81,68.04,68.52,31700.0,54.2096,54.6864,54.0745,54.4559,31700.0
2011-08-10 14:30:00,68.55,68.64,68.02,68.07,18200.0,54.4798,54.5513,54.0586,54.0983,18200.0
2011-08-10 15:00:00,67.95,68.1,67.35,67.46,32800.0,54.0029,54.1221,53.5261,53.6135,32800.0
2011-08-10 15:30:00,67.42,67.53,66.35,66.45,72200.0,53.5817,53.6691,52.7313,52.8108,72200.0
2011-08-11 09:30:00,67.02,67.73,66.96,67.24,35000.0,53.2638,53.8281,53.2161,53.4387,35000.0
2011-08-11 10:00:00,67.24,68.12,67.23,67.93,14200.0,53.4387,54.138,53.4307,53.987,14200.0
2011-08-11 10:30:00,67.99,68.67,67.87,68.32,15100.0,54.0347,54.5751,53.9394,54.297,15100.0
2011-08-11 11:00:00,68.27,68.57,68.02,68.28,34600.0,54.2572,54.4957,54.0586,54.2652,34600.0
2011-08-11 11:30:00,68.31,68.56,68.03,68.32,37000.0,54.289,54.4877,54.0665,54.297,37000.0
2011-08-11 12:00:00,68.28,68.47,68.17,68.25,55700.0,54.2652,54.4162,54.1778,54.2414,55700.0
2011-08-11 12:30:00,68.24,69.23,68.24,69.14,50000.0,54.2334,55.0202,54.2334,54.9487,50000.0
2011-08-11 13:00:00,69.1,69.13,68.77,69.05,104800.0,54.9169,54.9407,54.6546,54.8771,104800.0
2011-08-11 13:30:00,69.03,69.2,68.64,69.09,34400.0,54.8613,54.9964,54.5513,54.9089,34400.0
2011-08-11 14:00:00,69.05,69.54,69.01,69.49,29700.0,54.8771,55.2666,54.8454,55.2268,29700.0
2011-08-11 14:30:00,69.39,69.63,69.17,69.58,30800.0,55.1474,55.3381,54.9725,55.2984,30800.0
2011-08-11 15:00:00,69.59,70.18,69.58,70.03,84700.0,55.3063,55.7752,55.2984,55.656,84700.0
2011-08-11 15:30:00,70.06,70.47,69.55,69.55,92300.0,55.6798,56.0057,55.2745,55.2745,92300.0
2011-08-12 09:30:00,70.26,70.66,69.77,69.97,102000.0,55.8388,56.1567,55.4494,55.6083,102000.0
2011-08-12 10:00:00,70.01,70.15,69.58,70.1,40600.0,55.6401,55.7514,55.2984,55.7116,40600.0
2011-08-12 10:30:00,70.1,70.29,69.72,69.98,16000.0,55.7116,55.8626,55.4096,55.6163,16000.0
2011-08-12 11:00:00,69.95,70.09,69.78,70.01,27100.0,55.5924,55.7037,55.4573,55.6401,27100.0
2011-08-12 11:30:00,70.01,70.66,69.95,70.54,37300.0,55.6401,56.1567,55.5924,56.0613,37300.0
2011-08-12 12:00:00,70.54,70.61,70.22,70.37,25200.0,56.0613,56.117,55.807,55.9262,25200.0
2011-08-12 12:30:00,70.36,70.37,70.09,70.23,22900.0,55.9183,55.9262,55.7037,55.8149,22900.0
2011-08-12 13:00:00,70.26,70.36,70.12,70.22,19900.0,55.8388,55.9183,55.7275,55.807,19900.0
2011-08-12 13:30:00,70.22,70.44,70.17,70.36,12200.0,55.807,55.9818,55.7673,55.9183,12200.0
2011-08-12 14:00:00,70.43,70.47,69.86,70.04,16800.0,55.9739,56.0057,55.5209,55.6639,16800.0
2011-08-12 14:30:00,70.07,70.13,69.83,70.03,6700.0,55.6878,55.7355,55.4971,55.656,6700.0
2011-08-12 15:00:00,70.21,70.22,69.96,70.0,10500.0,55.7991,55.807,55.6004,55.6322,10500.0
2011-08-12 15:30:00,69.94,70.05,69.77,70.03,15600.0,55.5845,55.6719,55.4494,55.656,15600.0
2011-08-15 09:30:00,70.72,71.12,70.66,70.97,84500.0,56.2044,56.5223,56.1567,56.4031,84500.0
2011-08-15 10:00:00,71.06,71.31,70.92,71.23,20200.0,56.4746,56.6733,56.3633,56.6097,20200.0
2011-08-15 10:30:00,71.28,71.35,71.01,71.02,11800.0,56.6494,56.7051,56.4349,56.4428,11800.0
2011-08-15 11:00:00,71.04,71.08,70.69,70.77,10800.0,56.4587,56.4905,56.1805,56.2441,10800.0
2011-08-15 11:30:00,70.77,70.92,70.61,70.87,15700.0,56.2441,56.3633,56.117,56.3236,15700.0
2011-08-15 12:00:00,70.86,71.02,70.83,70.97,20300.0,56.3156,56.4428,56.2918,56.4031,20300.0
2011-08-15 12:30:00,70.98,71.19,70.93,71.15,11700.0,56.411,56.5779,56.3713,56.5461,11700.0
2011-08-15 13:00:00,71.19,71.26,70.98,71.12,31700.0,56.5779,56.6335,56.411,56.5223,31700.0
2011-08-15 13:30:00,71.14,71.2,71.03,71.18,15400.0,56.5382,56.5859,56.4507,56.57,15400.0
2011-08-15 14:00:00,71.18,71.43,71.17,71.4,16000.0,56.57,56.7686,56.562,56.7448,16000.0
2011-08-15 14:30:00,71.42,71.44,71.25,71.36,16800.0,56.7607,56.7766,56.6256,56.713,16800.0
2011-08-15 15:00:00,71.43,71.54,71.29,71.33,19000.0,56.7686,56.8561,56.6574,56.6892,19000.0
2011-08-15 15:30:00,71.36,71.68,71.32,71.67,179700.0,56.713,56.9673,56.6812,56.9594,179700.0
2011-08-16 09:30:00,70.91,71.1,70.63,70.74,56200.0,56.3554,56.5064,56.1328,56.2203,56200.0
2011-08-16 10:00:00,70.72,71.15,70.68,71.11,24400.0,56.2044,56.5461,56.1726,56.5143,24400.0
2011-08-16 10:30:00,71.15,71.26,70.95,71.26,6900.0,56.5461,56.6335,56.3872,56.6335,6900.0
2011-08-16 11:00:00,71.22,71.23,71.0,71.14,7100.0,56.6017,56.6097,56.4269,56.5382,7100.0
2011-08-16 11:30:00,71.17,71.34,71.05,71.27,5800.0,56.562,56.6971,56.4666,56.6415,5800.0
2011-08-16 12:00:00,71.3,71.57,70.77,70.88,42900.0,56.6653,56.8799,56.2441,56.3315,42900.0
2011-08-16 12:30:00,70.8,70.99,70.62,70.67,16300.0,56.268,56.419,56.1249,56.1646,16300.0
2011-08-16 13:00:00,70.62,70.62,70.2,70.49,24100.0,56.1249,56.1249,55.7911,56.0216,24100.0
2011-08-16 13:30:00,70.42,70.83,70.41,70.79,25500.0,55.966,56.2918,55.958,56.26,25500.0
2011-08-16 14:00:00,70.76,71.07,70.76,70.81,40500.0,56.2362,56.4825,56.2362,56.2759,40500.0
2011-08-16 14:30:00,70.82,70.86,70.54,70.57,50900.0,56.2838,56.3156,56.0613,56.0852,50900.0
2011-08-16 15:00:00,70.56,71.21,70.56,71.21,61100.0,56.0772,56.5938,56.0772,56.5938,61100.0
2011-08-16 15:30:00,71.18,71.25,70.84,70.89,110800.0,56.57,56.6256,56.2997,56.3395,110800.0
2011-08-17 09:30:00,71.33,71.84,71.22,71.78,37900.0,56.6892,57.0945,56.6017,57.0468,37900.0
2011-08-17 10:00:00,71.77,71.84,71.61,71.83,34900.0,57.0389,57.0945,56.9117,57.0865,34900.0
2011-08-17 10:30:00,71.83,71.83,71.45,71.45,18200.0,57.0865,57.0865,56.7845,56.7845,18200.0
2011-08-17 11:00:00,71.34,71.53,71.22,71.27,287500.0,56.6971,56.8481,56.6017,56.6415,287500.0
2011-08-17 11:30:00,71.28,71.34,70.81,70.86,34600.0,56.6494,56.6971,56.2759,56.3156,34600.0
2011-08-17 12:00:00,70.86,70.95,70.62,70.79,35400.0,56.3156,56.3872,56.1249,56.26,35400.0
2011-08-17 12:30:00,70.87,70.98,70.62,70.69,20100.0,56.3236,56.411,56.1249,56.1805,20100.0
2011-08-17 13:00:00,70.69,70.77,70.49,70.55,70300.0,56.1805,56.2441,56.0216,56.0693,70300.0
2011-08-17 13:30:00,70.56,70.61,70.35,70.51,50200.0,56.0772,56.117,55.9103,56.0375,50200.0
2011-08-17 14:00:00,70.51,70.84,70.51,70.64,12600.0,56.0375,56.2997,56.0375,56.1408,12600.0
2011-08-17 14:30:00,70.69,70.77,70.53,70.75,10400.0,56.1805,56.2441,56.0534,56.2282,10400.0
2011-08-17 15:00:00,70.78,70.92,70.69,70.84,8500.0,56.2521,56.3633,56.1805,56.2997,8500.0
2011-08-17 15:30:00,70.86,70.89,70.7,70.87,19200.0,56.3156,56.3395,56.1885,56.3236,19200.0
2011-08-18 09:30:00,68.98,69.04,68.33,68.45,161000.0,54.8215,54.8692,54.3049,54.4003,161000.0
2011-08-18 10:00:00,68.38,68.38,67.26,67.95,96300.0,54.3447,54.3447,53.4546,54.0029,96300.0
2011-08-18 10:30:00,67.94,68.04,67.6,68.02,72700.0,53.995,54.0745,53.7248,54.0586,72700.0
2011-08-18 11:00:00,67.99,68.01,67.66,67.82,17000.0,54.0347,54.0506,53.7725,53.8996,17000.0
2011-08-18 11:30:00,67.81,68.26,67.81,68.21,56800.0,53.8917,54.2493,53.8917,54.2096,56800.0
2011-08-18 12:00:00,68.22,68.22,67.93,68.11,76800.0,54.2175,54.2175,53.987,54.1301,76800.0
2011-08-18 12:30:00,68.09,68.09,67.88,67.93,4400.0,54.1142,54.1142,53.9473,53.987,4400.0
2011-08-18 13:00:00,67.96,67.96,67.61,67.72,28300.0,54.0109,54.0109,53.7327,53.8201,28300.0
2011-08-18 13:30:00,67.74,67.74,67.37,67.47,23100.0,53.836,53.836,53.542,53.6215,23100.0
2011-08-18 14:00:00,67.51,67.9,67.49,67.76,48900.0,53.6532,53.9632,53.6373,53.8519,48900.0
2011-08-18 14:30:00,67.72,67.86,67.33,67.33,18700.0,53.8201,53.9314,53.5102,53.5102,18700.0
2011-08-18 15:00:00,67.32,67.45,67.13,67.45,32400.0,53.5022,53.6056,53.3512,53.6056,32400.0
2011-08-18 15:30:00,67.46,67.81,67.02,67.66,88400.0,53.6135,53.8917,53.2638,53.7725,88400.0
2011-08-19 09:30:00,66.7,67.61,66.67,67.61,56700.0,53.0095,53.7327,52.9857,53.7327,56700.0
2011-08-19 10:00:00,67.62,68.4,67.51,68.33,42700.0,53.7407,54.3606,53.6532,54.3049,42700.0
2011-08-19 10:30:00,68.37,68.37,67.75,68.01,26200.0,54.3367,54.3367,53.844,54.0506,26200.0
2011-08-19 11:00:00,67.82,67.92,67.28,67.42,48900.0,53.8996,53.9791,53.4705,53.5817,48900.0
2011-08-19 11:30:00,67.48,67.75,67.27,67.75,30300.0,53.6294,53.844,53.4625,53.844,30300.0
2011-08-19 12:00:00,67.75,67.76,67.4,67.49,35300.0,53.844,53.8519,53.5658,53.6373,35300.0
2011-08-19 12:30:00,67.57,67.69,67.48,67.54,46200.0,53.7009,53.7963,53.6294,53.6771,46200.0
2011-08-19 13:00:00,67.52,67.67,67.42,67.52,20700.0,53.6612,53.7804,53.5817,53.6612,20700.0
2011-08-19 13:30:00,67.52,67.53,67.16,67.28,25100.0,53.6612,53.6691,53.3751,53.4705,25100.0
2011-08-19 14:00:00,67.25,67.33,66.75,66.86,69000.0,53.4466,53.5102,53.0492,53.1367,69000.0
2011-08-19 14:30:00,66.9,67.06,66.64,66.75,225300.0,53.1684,53.2956,52.9618,53.0492,225300.0
2011-08-19 15:00:00,66.71,66.89,66.44,66.8,51500.0,53.0174,53.1605,52.8029,53.089,51500.0
2011-08-19 15:30:00,66.79,66.87,66.44,66.52,116400.0,53.081,53.1446,52.8029,52.8664,116400.0
2011-08-22 09:30:00,68.04,68.05,67.36,67.36,40100.0,54.0745,54.0824,53.534,53.534,40100.0
2011-08-22 10:00:00,67.4,67.52,67.14,67.4,35300.0,53.5658,53.6612,53.3592,53.5658,35300.0
2011-08-22 10:30:00,67.51,67.51,66.97,67.0,13800.0,53.6532,53.6532,53.2241,53.2479,13800.0
2011-08-22 11:00:00,66.98,67.07,66.75,66.85,40700.0,53.232,53.3036,53.0492,53.1287,40700.0
2011-08-22 11:30:00,66.91,66.91,66.33,66.37,42700.0,53.1764,53.1764,52.7154,52.7472,42700.0
2011-08-22 12:00:00,66.5,66.83,66.45,66.64,14200.0,52.8505,53.1128,52.8108,52.9618,14200.0
2011-08-22 12:30:00,66.64,67.13,66.46,67.11,9700.0,52.9618,53.3512,52.8188,53.3353,9700.0
2011-08-22 13:00:00,67.05,67.21,67.0,67.01,20500.0,53.2877,53.4148,53.2479,53.2559,20500.0
2011-08-22 13:30:00,67.0,67.06,66.65,66.89,37600.0,53.2479,53.2956,52.9698,53.1605,37600.0
2011-08-22 14:00:00,66.83,67.06,66.77,66.83,20500.0,53.1128,53.2956,53.0651,53.1128,20500.0
2011-08-22 14:30:00,66.8,66.84,66.55,66.55,35500.0,53.089,53.1208,52.8903,52.8903,35500.0
2011-08-22 15:00:00,66.54,66.86,66.54,66.81,59800.0,52.8823,53.1367,52.8823,53.0969,59800.0
2011-08-22 15:30:00,66.78,66.85,66.36,66.53,53000.0,53.0731,53.1287,52.7393,52.8744,53000.0
2011-08-23 09:30:00,66.81,67.01,66.5,66.89,23500.0,53.0969,53.2559,52.8505,53.1605,23500.0
2011-08-23 10:00:00,66.82,67.5,66.81,67.41,28400.0,53.1049,53.6453,53.0969,53.5738,28400.0
2011-08-23 10:30:00,67.38,67.57,67.2,67.22,27600.0,53.5499,53.7009,53.4069,53.4228,27600.0
2011-08-23 11:00:00,67.2,67.41,67.17,67.41,25400.0,53.4069,53.5738,53.383,53.5738,25400.0
2011-08-23 11:30:00,67.44,68.03,67.43,68.03,19200.0,53.5976,54.0665,53.5897,54.0665,19200.0
2011-08-23 12:00:00,67.99,68.0,67.83,67.9,43400.0,54.0347,54.0427,53.9076,53.9632,43400.0
2011-08-23 12:30:00,67.89,68.22,67.89,68.16,17800.0,53.9552,54.2175,53.9552,54.1698,17800.0
2011-08-23 13:00:00,68.16,68.26,67.98,68.0,38600.0,54.1698,54.2493,54.0268,54.0427,38600.0
2011-08-23 13:30:00,68.02,68.08,67.62,67.81,51400.0,54.0586,54.1062,53.7407,53.8917,51400.0
2011-08-23 14:00:00,67.79,67.98,67.58,67.94,28600.0,53.8758,54.0268,53.7089,53.995,28600.0
2011-08-23 14:30:00,67.98,68.23,67.92,68.22,35300.0,54.0268,54.2255,53.9791,54.2175,35300.0
2011-08-23 15:00:00,68.27,68.77,68.27,68.48,23700.0,54.2572,54.6546,54.2572,54.4241,23700.0
2011-08-23 15:30:00,68.51,68.84,68.41,68.84,24200.0,54.448,54.7103,54.3685,54.7103,24200.0
2011-08-24 09:30:00,68.68,69.49,68.57,69.49,105400.0,54.5831,55.2268,54.4957,55.2268,105400.0
2011-08-24 10:00:00,69.45,69.75,69.32,69.32,13900.0,55.195,55.4335,55.0917,55.0917,13900.0
2011-08-24 10:30:00,69.37,69.37,68.89,68.89,37800.0,55.1315,55.1315,54.75,54.75,37800.0
2011-08-24 11:00:00,68.86,69.18,68.8,69.07,14200.0,54.7261,54.9805,54.6785,54.893,14200.0
2011-08-24 11:30:00,69.06,69.15,68.79,68.83,37000.0,54.8851,54.9566,54.6705,54.7023,37000.0
2011-08-24 12:00:00,68.76,68.76,68.5,68.72,13900.0,54.6467,54.6467,54.44,54.6149,13900.0
2011-08-24 12:30:00,68.74,68.95,68.68,68.95,8900.0,54.6308,54.7977,54.5831,54.7977,8900.0
2011-08-24 13:00:00,68.88,69.28,68.87,69.22,20200.0,54.742,55.0599,54.7341,55.0123,20200.0
2011-08-24 13:30:00,69.19,69.23,68.97,69.23,69800.0,54.9884,55.0202,54.8136,55.0202,69800.0
2011-08-24 14:00:00,69.22,69.27,69.0,69.1,12700.0,55.0123,55.052,54.8374,54.9169,12700.0
2011-08-24 14:30:00,69.09,69.38,69.02,69.35,37700.0,54.9089,55.1394,54.8533,55.1156,37700.0
2011-08-24 15:00:00,69.35,69.66,69.27,69.6,29700.0,55.1156,55.3619,55.052,55.3143,29700.0
2011-08-24 15:30:00,69.62,69.89,69.62,69.79,26200.0,55.3302,55.5447,55.3302,55.4653,26200.0
2011-08-25 09:30:00,70.25,70.61,69.59,69.72,81600.0,55.8308,56.117,55.3063,55.4096,81600.0
2011-08-25 10:00:00,69.66,69.72,69.09,69.25,59300.0,55.3619,55.4096,54.9089,55.0361,59300.0
2011-08-25 10:30:00,69.35,69.35,68.66,69.03,44000.0,55.1156,55.1156,54.5672,54.8613,44000.0
2011-08-25 11:00:00,69.05,69.31,68.86,69.21,64200.0,54.8771,55.0838,54.7261,55.0043,64200.0
2011-08-25 11:30:00,69.19,69.24,68.86,69.13,51000.0,54.9884,55.0282,54.7261,54.9407,51000.0
2011-08-25 12:00:00,69.16,69.18,68.8,68.91,28500.0,54.9646,54.9805,54.6785,54.7659,28500.0
2011-08-25 12:30:00,68.87,68.87,68.44,68.64,25300.0,54.7341,54.7341,54.3924,54.5513,25300.0
2011-08-25 13:00:00,68.7,69.02,68.67,69.01,33500.0,54.599,54.8533,54.5751,54.8454,33500.0
2011-08-25 13:30:00,69.04,69.11,68.83,69.06,35300.0,54.8692,54.9248,54.7023,54.8851,35300.0
2011-08-25 14:00:00,69.08,69.17,68.89,69.03,42300.0,54.901,54.9725,54.75,54.8613,42300.0
2011-08-25 14:30:00,69.02,69.15,68.74,68.74,62300.0,54.8533,54.9566,54.6308,54.6308,62300.0
2011-08-25 15:00:00,68.73,69.13,68.59,68.9,86100.0,54.6228,54.9407,54.5116,54.7579,86100.0
2011-08-25 15:30:00,68.9,68.94,68.47,68.64,140100.0,54.7579,54.7897,54.4162,54.5513,140100.0
2011-08-26 09:30:00,68.27,68.39,67.87,68.16,38800.0,54.2572,54.3526,53.9394,54.1698,38800.0
2011-08-26 10:00:00,68.15,68.72,67.25,68.48,49500.0,54.1619,54.6149,53.4466,54.4241,49500.0
2011-08-26 10:30:00,68.38,69.17,68.18,68.71,10900.0,54.3447,54.9725,54.1857,54.6069,10900.0
2011-08-26 11:00:00,68.63,69.53,68.63,69.09,22300.0,54.5434,55.2586,54.5434,54.9089,22300.0
2011-08-26 11:30:00,69.11,69.4,69.11,69.4,38200.0,54.9248,55.1553,54.9248,55.1553,38200.0
2011-08-26 12:00:00,69.56,69.94,69.56,69.9,15100.0,55.2825,55.5845,55.2825,55.5527,15100.0
2011-08-26 12:30:00,69.9,69.9,69.56,69.68,9000.0,55.5527,55.5527,55.2825,55.3778,9000.0
2011-08-26 13:00:00,69.68,69.87,69.58,69.84,9100.0,55.3778,55.5288,55.2984,55.505,9100.0
2011-08-26 13:30:00,69.95,70.05,69.85,69.96,9200.0,55.5924,55.6719,55.5129,55.6004,9200.0
2011-08-26 14:00:00,70.0,70.05,69.6,69.63,5000.0,55.6322,55.6719,55.3143,55.3381,5000.0
2011-08-26 14:30:00,69.62,69.81,69.56,69.76,10600.0,55.3302,55.4812,55.2825,55.4414,10600.0
2011-08-26 15:00:00,69.78,69.78,69.36,69.48,17000.0,55.4573,55.4573,55.1235,55.2189,17000.0
2011-08-26 15:30:00,69.48,69.8,69.45,69.76,15900.0,55.2189,55.4732,55.195,55.4414,15900.0
2011-08-29 09:30:00,70.68,71.18,70.68,71.11,26900.0,56.1726,56.57,56.1726,56.5143,26900.0
2011-08-29 10:00:00,71.07,71.29,70.98,71.27,13600.0,56.4825,56.6574,56.411,56.6415,13600.0
2011-08-29 10:30:00,71.14,71.21,71.08,71.1,5900.0,56.5382,56.5938,56.4905,56.5064,5900.0
2011-08-29 11:00:00,71.13,71.13,70.96,71.07,8800.0,56.5302,56.5302,56.3951,56.4825,8800.0
2011-08-29 11:30:00,71.1,71.34,71.07,71.31,10800.0,56.5064,56.6971,56.4825,56.6733,10800.0
2011-08-29 12:00:00,71.34,71.45,71.34,71.42,9000.0,56.6971,56.7845,56.6971,56.7607,9000.0
2011-08-29 12:30:00,71.39,71.58,71.39,71.55,7500.0,56.7369,56.8879,56.7369,56.864,7500.0
2011-08-29 13:00:00,71.5,71.68,71.5,71.6,5000.0,56.8243,56.9673,56.8243,56.9037,5000.0
2011-08-29 13:30:00,71.59,71.59,71.47,71.55,15000.0,56.8958,56.8958,56.8004,56.864,15000.0
2011-08-29 14:00:00,71.53,71.71,71.53,71.65,9300.0,56.8481,56.9912,56.8481,56.9435,9300.0
2011-08-29 14:30:00,71.73,71.82,71.67,71.7,12900.0,57.0071,57.0786,56.9594,56.9832,12900.0
2011-08-29 15:00:00,71.72,71.84,71.68,71.83,25600.0,56.9991,57.0945,56.9673,57.0865,25600.0
2011-08-29 15:30:00,71.84,72.0,71.84,71.99,15100.0,57.0945,57.2216,57.0945,57.2137,15100.0
2011-08-30 09:30:00,71.67,71.85,71.51,71.72,16400.0,56.9594,57.1024,56.8322,56.9991,16400.0
2011-08-30 10:00:00,71.65,71.65,71.1,71.47,16800.0,56.9435,56.9435,56.5064,56.8004,16800.0
2011-08-30 10:30:00,71.5,71.68,71.38,71.58,4200.0,56.8243,56.9673,56.7289,56.8879,4200.0
2011-08-30 11:00:00,71.52,72.02,71.52,71.93,9100.0,56.8402,57.2375,56.8402,57.166,9100.0
2011-08-30 11:30:00,71.93,72.31,71.9,72.18,6500.0,57.166,57.468,57.1422,57.3647,6500.0
2011-08-30 12:00:00,72.21,72.21,71.99,71.99,8700.0,57.3885,57.3885,57.2137,57.2137,8700.0
2011-08-30 12:30:00,71.97,72.03,71.63,71.68,12700.0,57.1978,57.2455,56.9276,56.9673,12700.0
2011-08-30 13:00:00,71.71,71.93,71.62,71.85,18200.0,56.9912,57.166,56.9196,57.1024,18200.0
2011-08-30 13:30:00,71.77,71.91,71.66,71.81,11700.0,57.0389,57.1501,56.9514,57.0706,11700.0
2011-08-30 14:00:00,71.95,72.11,71.69,72.1,22400.0,57.1819,57.3091,56.9753,57.3011,22400.0
2011-08-30 14:30:00,72.22,72.28,72.06,72.28,13600.0,57.3965,57.4442,57.2693,57.4442,13600.0
2011-08-30 15:00:00,72.25,72.31,72.17,72.31,72900.0,57.4203,57.468,57.3568,57.468,72900.0
2011-08-30 15:30:00,72.35,72.63,72.18,72.18,132200.0,57.4998,57.7223,57.3647,57.3647,132200.0
2011-08-31 09:30:00,72.63,73.12,72.63,73.05,60900.0,57.7223,58.1118,57.7223,58.0561,60900.0
2011-08-31 10:00:00,73.1,73.25,72.98,73.19,23600.0,58.0959,58.2151,58.0005,58.1674,23600.0
2011-08-31 10:30:00,73.16,73.24,72.89,72.92,19400.0,58.1436,58.2071,57.929,57.9528,19400.0
2011-08-31 11:00:00,72.95,73.01,72.61,72.7,54900.0,57.9767,58.0243,57.7064,57.778,54900.0
2011-08-31 11:30:00,72.73,72.83,72.54,72.57,81600.0,57.8018,57.8813,57.6508,57.6747,81600.0
2011-08-31 12:00:00,72.6,72.87,72.55,72.86,41000.0,57.6985,57.9131,57.6588,57.9051,41000.0
2011-08-31 12:30:00,72.8,72.99,72.8,72.99,33000.0,57.8574,58.0084,57.8574,58.0084,33000.0
2011-08-31 13:00:00,72.99,73.03,72.72,72.77,39600.0,58.0084,58.0402,57.7939,57.8336,39600.0
2011-08-31 13:30:00,72.79,72.88,72.53,72.56,70100.0,57.8495,57.921,57.6429,57.6667,70100.0
2011-08-31 14:00:00,72.56,72.59,72.36,72.52,75700.0,57.6667,57.6905,57.5078,57.6349,75700.0
2011-08-31 14:30:00,72.52,72.53,72.02,72.21,73000.0,57.6349,57.6429,57.2375,57.3885,73000.0
2011-08-31 15:00:00,72.21,72.45,71.94,72.21,90700.0,57.3885,57.5793,57.174,57.3885,90700.0
2011-08-31 15:30:00,72.25,72.72,72.21,72.47,253100.0,57.4203,57.7939,57.3885,57.5952,253100.0
2011-09-01 09:30:00,72.51,72.64,72.13,72.26,85600.0,57.627,57.7303,57.325,57.4283,85600.0
2011-09-01 10:00:00,72.25,73.12,72.21,72.79,70300.0,57.4203,58.1118,57.3885,57.8495,70300.0
2011-09-01 10:30:00,72.68,72.74,72.41,72.41,33500.0,57.7621,57.8098,57.5475,57.5475,33500.0
2011-09-01 11:00:00,72.41,72.52,72.25,72.52,23900.0,57.5475,57.6349,57.4203,57.6349,23900.0
2011-09-01 11:30:00,72.51,72.61,72.36,72.59,57300.0,57.627,57.7064,57.5078,57.6905,57300.0
2011-09-01 12:00:00,72.57,72.57,72.35,72.5,286300.0,57.6747,57.6747,57.4998,57.619,286300.0
2011-09-01 12:30:00,72.61,72.61,72.3,72.3,32900.0,57.7064,57.7064,57.4601,57.4601,32900.0
2011-09-01 13:00:00,72.25,72.32,72.1,72.25,42000.0,57.4203,57.476,57.3011,57.4203,42000.0
2011-09-01 13:30:00,72.2,72.24,71.78,71.8,37900.0,57.3806,57.4124,57.0468,57.0627,37900.0
2011-09-01 14:00:00,71.79,71.85,71.62,71.67,39600.0,57.0548,57.1024,56.9196,56.9594,39600.0
2011-09-01 14:30:00,71.81,71.99,71.75,71.78,26400.0,57.0706,57.2137,57.023,57.0468,26400.0
2011-09-01 15:00:00,71.77,71.86,71.58,71.77,63200.0,57.0389,57.1104,56.8879,57.0389,63200.0
2011-09-01 15:30:00,71.73,71.73,71.52,71.58,100900.0,57.0071,57.0071,56.8402,56.8879,100900.0
2011-09-02 09:30:00,70.1,70.27,69.86,70.17,155100.0,55.7116,55.8467,55.5209,55.7673,155100.0
2011-09-02 10:00:00,70.18,70.48,70.11,70.34,112900.0,55.7752,56.0136,55.7196,55.9024,112900.0
2011-09-02 10:30:00,70.26,70.26,69.92,70.19,46500.0,55.8388,55.8388,55.5686,55.7832,46500.0
2011-09-02 11:00:00,70.21,70.43,70.18,70.37,25300.0,55.7991,55.9739,55.7752,55.9262,25300.0
2011-09-02 11:30:00,70.38,70.45,70.27,70.27,15700.0,55.9342,55.9898,55.8467,55.8467,15700.0
2011-09-02 12:00:00,70.36,70.46,70.25,70.25,7200.0,55.9183,55.9977,55.8308,55.8308,7200.0
2011-09-02 12:30:00,70.27,70.29,70.21,70.26,8600.0,55.8467,55.8626,55.7991,55.8388,8600.0
2011-09-02 13:00:00,70.26,70.27,69.96,69.99,57000.0,55.8388,55.8467,55.6004,55.6242,57000.0
2011-09-02 13:30:00,70.05,70.05,69.89,69.93,10100.0,55.6719,55.6719,55.5447,55.5765,10100.0
2011-09-02 14:00:00,69.98,70.01,69.64,69.69,13900.0,55.6163,55.6401,55.346,55.3858,13900.0
2011-09-02 14:30:00,69.63,69.66,69.46,69.57,57200.0,55.3381,55.3619,55.203,55.2904,57200.0
2011-09-02 15:00:00,69.6,69.67,69.44,69.64,26100.0,55.3143,55.3699,55.1871,55.346,26100.0
2011-09-02 15:30:00,69.64,69.92,69.61,69.7,115000.0,55.346,55.5686,55.3222,55.3937,115000.0
2011-09-06 09:30:00,67.56,68.27,67.55,68.2,67500.0,53.693,54.2572,53.685,54.2016,67500.0
2011-09-06 10:00:00,68.27,68.5,67.8,67.8,13800.0,54.2572,54.44,53.8837,53.8837,13800.0
2011-09-06 10:30:00,67.71,68.0,67.66,68.0,47900.0,53.8122,54.0427,53.7725,54.0427,47900.0
2011-09-06 11:00:00,68.02,68.32,67.95,68.23,24900.0,54.0586,54.297,54.0029,54.2255,24900.0
2011-09-06 11:30:00,68.38,68.42,68.2,68.35,8800.0,54.3447,54.3765,54.2016,54.3208,8800.0
2011-09-06 12:00:00,68.38,68.61,68.33,68.56,10800.0,54.3447,54.5275,54.3049,54.4877,10800.0
2011-09-06 12:30:00,68.51,68.51,68.36,68.43,7800.0,54.448,54.448,54.3288,54.3844,7800.0
2011-09-06 13:00:00,68.44,68.66,68.39,68.61,7400.0,54.3924,54.5672,54.3526,54.5275,7400.0
2011-09-06 13:30:00,68.51,68.85,68.42,68.82,29800.0,54.448,54.7182,54.3765,54.6944,29800.0
2011-09-06 14:00:00,68.78,69.14,68.7,69.06,9200.0,54.6626,54.9487,54.599,54.8851,9200.0
2011-09-06 14:30:00,69.0,69.02,68.72,68.72,21600.0,54.8374,54.8533,54.6149,54.6149,21600.0
2011-09-06 15:00:00,68.71,68.71,68.43,68.62,25900.0,54.6069,54.6069,54.3844,54.5354,25900.0
2011-09-06 15:30:00,68.55,69.29,68.48,69.23,63800.0,54.4798,55.0679,54.4241,55.0202,63800.0
2011-09-07 09:30:00,70.29,70.36,70.09,70.36,20600.0,55.8626,55.9183,55.7037,55.9183,20600.0
2011-09-07 10:00:00,70.41,70.58,70.39,70.51,9200.0,55.958,56.0931,55.9421,56.0375,9200.0
2011-09-07 10:30:00,70.41,70.5,70.33,70.45,3000.0,55.958,56.0295,55.8944,55.9898,3000.0
2011-09-07 11:00:00,70.41,70.73,70.38,70.71,12400.0,55.958,56.2123,55.9342,56.1964,12400.0
2011-09-07 11:30:00,70.69,70.74,70.69,70.7,3100.0,56.1805,56.2203,56.1805,56.1885,3100.0
2011-09-07 12:00:00,70.66,70.72,70.65,70.71,3400.0,56.1567,56.2044,56.1487,56.1964,3400.0
2011-09-07 12:30:00,70.82,70.89,70.8,70.85,4400.0,56.2838,56.3395,56.268,56.3077,4400.0
2011-09-07 13:00:00,70.83,71.02,70.81,70.98,23800.0,56.2918,56.4428,56.2759,56.411,23800.0
2011-09-07 13:30:00,70.98,71.02,70.85,70.97,16800.0,56.411,56.4428,56.3077,56.4031,16800.0
2011-09-07 14:00:00,70.99,71.19,70.95,71.17,18400.0,56.419,56.5779,56.3872,56.562,18400.0
2011-09-07 14:30:00,71.17,71.3,71.17,71.28,17500.0,56.562,56.6653,56.562,56.6494,17500.0
2011-09-07 15:00:00,71.27,71.28,71.14,71.16,7500.0,56.6415,56.6494,56.5382,56.5541,7500.0
2011-09-07 15:30:00,71.16,71.31,70.96,71.31,19500.0,56.5541,56.6733,56.3951,56.6733,19500.0
2011-09-08 09:30:00,70.86,71.34,70.81,70.95,21800.0,56.3156,56.6971,56.2759,56.3872,21800.0
2011-09-08 10:00:00,70.94,71.27,70.76,71.15,20800.0,56.3792,56.6415,56.2362,56.5461,20800.0
2011-09-08 10:30:00,71.19,71.55,71.19,71.55,21000.0,56.5779,56.864,56.5779,56.864,21000.0
2011-09-08 11:00:00,71.61,71.65,71.38,71.42,10300.0,56.9117,56.9435,56.7289,56.7607,10300.0
2011-09-08 11:30:00,71.33,71.49,71.07,71.09,10700.0,56.6892,56.8163,56.4825,56.4984,10700.0
2011-09-08 12:00:00,71.08,71.26,70.99,71.1,14900.0,56.4905,56.6335,56.419,56.5064,14900.0
2011-09-08 12:30:00,71.09,71.28,70.98,71.28,7900.0,56.4984,56.6494,56.411,56.6494,7900.0
2011-09-08 13:00:00,71.22,71.3,71.11,71.15,4500.0,56.6017,56.6653,56.5143,56.5461,4500.0
2011-09-08 13:30:00,71.16,71.28,70.58,70.73,17800.0,56.5541,56.6494,56.0931,56.2123,17800.0
2011-09-08 14:00:00,70.7,70.85,70.5,70.5,15300.0,56.1885,56.3077,56.0295,56.0295,15300.0
2011-09-08 14:30:00,70.53,70.72,70.5,70.56,8600.0,56.0534,56.2044,56.0295,56.0772,8600.0
2011-09-08 15:00:00,70.63,70.67,70.31,70.67,23600.0,56.1328,56.1646,55.8785,56.1646,23600.0
2011-09-08 15:30:00,70.66,70.76,70.49,70.49,23300.0,56.1567,56.2362,56.0216,56.0216,23300.0
2011-09-09 09:30:00,69.68,69.79,69.25,69.46,34900.0,55.3778,55.4653,55.0361,55.203,34900.0
2011-09-09 10:00:00,69.52,69.8,69.4,69.8,8800.0,55.2507,55.4732,55.1553,55.4732,8800.0
2011-09-09 10:30:00,69.83,69.86,69.69,69.7,3300.0,55.4971,55.5209,55.3858,55.3937,3300.0
2011-09-09 11:00:00,69.65,69.98,69.1,69.11,7500.0,55.354,55.6163,54.9169,54.9248,7500.0
2011-09-09 11:30:00,69.08,69.23,68.65,68.75,14100.0,54.901,55.0202,54.5593,54.6387,14100.0
2011-09-09 12:00:00,68.69,68.75,68.5,68.72,18800.0,54.591,54.6387,54.44,54.6149,18800.0
2011-09-09 12:30:00,68.64,68.85,68.37,68.83,40500.0,54.5513,54.7182,54.3367,54.7023,40500.0
2011-09-09 13:00:00,68.76,69.02,68.63,68.77,9700.0,54.6467,54.8533,54.5434,54.6546,9700.0
2011-09-09 13:30:00,68.78,68.78,68.51,68.57,19300.0,54.6626,54.6626,54.448,54.4957,19300.0
2011-09-09 14:00:00,68.55,68.67,68.43,68.43,18900.0,54.4798,54.5751,54.3844,54.3844,18900.0
2011-09-09 14:30:00,68.41,68.59,68.27,68.32,19900.0,54.3685,54.5116,54.2572,54.297,19900.0
2011-09-09 15:00:00,68.27,68.44,68.22,68.24,18400.0,54.2572,54.3924,54.2175,54.2334,18400.0
2011-09-09 15:30:00,68.27,68.8,68.27,68.59,35800.0,54.2572,54.6785,54.2572,54.5116,35800.0
2011-09-12 09:30:00,67.72,68.7,67.71,68.65,68300.0,53.8201,54.599,53.8122,54.5593,68300.0
2011-09-12 10:00:00,68.62,68.76,68.21,68.24,7400.0,54.5354,54.6467,54.2096,54.2334,7400.0
2011-09-12 10:30:00,68.18,68.25,67.8,67.83,11900.0,54.1857,54.2414,53.8837,53.9076,11900.0
2011-09-12 11:00:00,67.83,68.29,67.83,68.26,6500.0,53.9076,54.2731,53.9076,54.2493,6500.0
2011-09-12 11:30:00,68.22,68.42,68.14,68.14,13300.0,54.2175,54.3765,54.1539,54.1539,13300.0
2011-09-12 12:00:00,68.18,68.25,67.98,68.17,10700.0,54.1857,54.2414,54.0268,54.1778,10700.0
2011-09-12 12:30:00,68.17,68.2,67.86,67.93,16400.0,54.1778,54.2016,53.9314,53.987,16400.0
2011-09-12 13:00:00,68.0,68.16,67.91,67.94,6900.0,54.0427,54.1698,53.9711,53.995,6900.0
2011-09-12 13:30:00,67.87,67.91,67.61,67.88,20800.0,53.9394,53.9711,53.7327,53.9473,20800.0
2011-09-12 14:00:00,67.82,67.82,67.5,67.67,28900.0,53.8996,53.8996,53.6453,53.7804,28900.0
2011-09-12 14:30:00,67.67,68.34,67.67,67.85,25900.0,53.7804,54.3129,53.7804,53.9235,25900.0
2011-09-12 15:00:00,67.95,68.2,67.73,68.17,27400.0,54.0029,54.2016,53.8281,54.1778,27400.0
2011-09-12 15:30:00,68.18,69.07,68.18,69.06,69900.0,54.1857,54.893,54.1857,54.8851,69900.0
2011-09-13 09:30:00,69.26,69.53,68.8,69.53,12400.0,55.044,55.2586,54.6785,55.2586,12400.0
2011-09-13 10:00:00,69.58,69.8,69.51,69.62,10200.0,55.2984,55.4732,55.2427,55.3302,10200.0
2011-09-13 10:30:00,69.63,69.69,69.26,69.36,21700.0,55.3381,55.3858,55.044,55.1235,21700.0
2011-09-13 11:00:00,69.33,69.44,69.0,69.16,28700.0,55.0997,55.1871,54.8374,54.9646,28700.0
2011-09-13 11:30:00,69.18,69.45,69.11,69.28,16200.0,54.9805,55.195,54.9248,55.0599,16200.0
2011-09-13 12:00:00,69.2,69.43,69.08,69.39,27700.0,54.9964,55.1792,54.901,55.1474,27700.0
2011-09-13 12:30:00,69.4,69.51,69.29,69.38,2500.0,55.1553,55.2427,55.0679,55.1394,2500.0
2011-09-13 13:00:00,69.55,69.64,69.52,69.59,4900.0,55.2745,55.346,55.2507,55.3063,4900.0
2011-09-13 13:30:00,69.48,69.84,69.48,69.71,8900.0,55.2189,55.505,55.2189,55.4017,8900.0
2011-09-13 14:00:00,69.7,69.96,69.62,69.96,8300.0,55.3937,55.6004,55.3302,55.6004,8300.0
2011-09-13 14:30:00,69.96,69.96,69.59,69.72,16100.0,55.6004,55.6004,55.3063,55.4096,16100.0
2011-09-13 15:00:00,69.78,69.78,69.33,69.65,28400.0,55.4573,55.4573,55.0997,55.354,28400.0
2011-09-13 15:30:00,69.68,69.95,69.68,69.78,21200.0,55.3778,55.5924,55.3778,55.4573,21200.0
2011-09-14 09:30:00,70.17,70.29,69.86,70.02,17600.0,55.7673,55.8626,55.5209,55.6481,17600.0
2011-09-14 10:00:00,69.77,69.83,69.17,69.56,12100.0,55.4494,55.4971,54.9725,55.2825,12100.0
2011-09-14 10:30:00,69.63,69.67,69.42,69.61,3900.0,55.3381,55.3699,55.1712,55.3222,3900.0
2011-09-14 11:00:00,69.6,70.04,69.6,70.04,12500.0,55.3143,55.6639,55.3143,55.6639,12500.0
2011-09-14 11:30:00,70.01,70.17,69.93,70.14,19100.0,55.6401,55.7673,55.5765,55.7434,19100.0
2011-09-14 12:00:00,70.2,70.2,70.01,70.01,6800.0,55.7911,55.7911,55.6401,55.6401,6800.0
2011-09-14 12:30:00,70.17,70.37,70.17,70.28,2700.0,55.7673,55.9262,55.7673,55.8547,2700.0
2011-09-14 13:00:00,70.25,70.38,70.23,70.32,2600.0,55.8308,55.9342,55.8149,55.8865,2600.0
2011-09-14 13:30:00,70.36,70.71,70.36,70.42,5200.0,55.9183,56.1964,55.9183,55.966,5200.0
2011-09-14 14:00:00,70.5,70.95,70.5,70.84,50600.0,56.0295,56.3872,56.0295,56.2997,50600.0
2011-09-14 14:30:00,70.84,71.04,70.75,71.03,22400.0,56.2997,56.4587,56.2282,56.4507,22400.0
2011-09-14 15:00:00,71.05,71.57,71.05,71.47,85800.0,56.4666,56.8799,56.4666,56.8004,85800.0
2011-09-14 15:30:00,71.48,71.62,70.76,70.77,76800.0,56.8084,56.9196,56.2362,56.2441,76800.0
2011-09-15 09:30:00,71.55,71.59,71.17,71.31,25300.0,56.864,56.8958,56.562,56.6733,25300.0
2011-09-15 10:00:00,71.35,71.7,71.18,71.22,11700.0,56.7051,56.9832,56.57,56.6017,11700.0
2011-09-15 10:30:00,71.19,71.2,70.94,70.94,79000.0,56.5779,56.5859,56.3792,56.3792,79000.0
2011-09-15 11:00:00,70.95,71.28,70.87,71.21,7800.0,56.3872,56.6494,56.3236,56.5938,7800.0
2011-09-15 11:30:00,71.25,71.47,71.25,71.4,15600.0,56.6256,56.8004,56.6256,56.7448,15600.0
2011-09-15 12:00:00,71.38,71.55,71.34,71.46,4400.0,56.7289,56.864,56.6971,56.7925,4400.0
2011-09-15 12:30:00,71.47,71.6,71.47,71.59,16700.0,56.8004,56.9037,56.8004,56.8958,16700.0
2011-09-15 13:00:00,71.56,71.69,71.56,71.56,2000.0,56.872,56.9753,56.872,56.872,2000.0
2011-09-15 13:30:00,71.53,71.61,71.46,71.6,10700.0,56.8481,56.9117,56.7925,56.9037,10700.0
2011-09-15 14:00:00,71.68,71.89,71.65,71.71,15500.0,56.9673,57.1342,56.9435,56.9912,15500.0
2011-09-15 14:30:00,71.74,71.9,71.73,71.87,6400.0,57.015,57.1422,57.0071,57.1183,6400.0
2011-09-15 15:00:00,71.91,71.96,71.62,71.64,54400.0,57.1501,57.1899,56.9196,56.9355,54400.0
2011-09-15 15:30:00,71.68,71.97,71.68,71.97,34500.0,56.9673,57.1978,56.9673,57.1978,34500.0
2011-09-16 09:30:00,72.18,72.52,72.15,72.33,62700.0,57.3647,57.6349,57.3409,57.4839,62700.0
2011-09-16 10:00:00,72.32,72.58,72.1,72.12,9800.0,57.476,57.6826,57.3011,57.317,9800.0
2011-09-16 10:30:00,72.11,72.19,71.62,71.81,17500.0,57.3091,57.3726,56.9196,57.0706,17500.0
2011-09-16 11:00:00,71.84,71.99,71.74,71.76,6700.0,57.0945,57.2137,57.015,57.0309,6700.0
2011-09-16 11:30:00,71.78,72.14,71.67,72.09,18000.0,57.0468,57.3329,56.9594,57.2932,18000.0
2011-09-16 12:00:00,72.13,72.15,72.06,72.13,2000.0,57.325,57.3409,57.2693,57.325,2000.0
2011-09-16 12:30:00,72.25,72.35,72.24,72.29,8200.0,57.4203,57.4998,57.4124,57.4521,8200.0
2011-09-16 13:00:00,72.23,72.24,72.09,72.12,40500.0,57.4044,57.4124,57.2932,57.317,40500.0
2011-09-16 13:30:00,72.11,72.11,71.9,72.02,11700.0,57.3091,57.3091,57.1422,57.2375,11700.0
2011-09-16 14:00:00,72.04,72.1,71.99,71.99,7000.0,57.2534,57.3011,57.2137,57.2137,7000.0
2011-09-16 14:30:00,72.01,72.21,72.0,72.19,5000.0,57.2296,57.3885,57.2216,57.3726,5000.0
2011-09-16 15:00:00,72.25,72.25,71.97,71.97,32500.0,57.4203,57.4203,57.1978,57.1978,32500.0
2011-09-16 15:30:00,72.0,72.32,72.0,72.3,29200.0,57.2216,57.476,57.2216,57.4601,29200.0
2011-09-19 09:30:00,71.07,71.11,70.69,70.69,15300.0,56.4825,56.5143,56.1805,56.1805,15300.0
2011-09-19 10:00:00,70.69,70.8,70.62,70.78,7300.0,56.1805,56.268,56.1249,56.2521,7300.0
2011-09-19 10:30:00,70.84,70.87,70.73,70.8,3600.0,56.2997,56.3236,56.2123,56.268,3600.0
2011-09-19 11:00:00,70.82,71.09,70.8,71.0,7300.0,56.2838,56.4984,56.268,56.4269,7300.0
2011-09-19 11:30:00,71.18,71.35,71.18,71.25,6000.0,56.57,56.7051,56.57,56.6256,6000.0
2011-09-19 12:00:00,71.34,71.34,71.03,71.03,70600.0,56.6971,56.6971,56.4507,56.4507,70600.0
2011-09-19 12:30:00,71.03,71.07,70.87,70.93,5500.0,56.4507,56.4825,56.3236,56.3713,5500.0
2011-09-19 13:00:00,70.93,70.97,70.82,70.97,4300.0,56.3713,56.4031,56.2838,56.4031,4300.0
2011-09-19 13:30:00,71.0,71.07,70.97,71.05,1900.0,56.4269,56.4825,56.4031,56.4666,1900.0
2011-09-19 14:00:00,70.95,71.18,70.93,71.13,7100.0,56.3872,56.57,56.3713,56.5302,7100.0
2011-09-19 14:30:00,71.14,71.37,71.1,71.1,32200.0,56.5382,56.721,56.5064,56.5064,32200.0
2011-09-19 15:00:00,71.12,71.76,71.01,71.71,107900.0,56.5223,57.0309,56.4349,56.9912,107900.0
2011-09-19 15:30:00,71.7,71.92,71.5,71.55,57400.0,56.9832,57.1581,56.8243,56.864,57400.0
2011-09-20 09:30:00,71.81,71.97,71.33,71.52,49900.0,57.0706,57.1978,56.6892,56.8402,49900.0
2011-09-20 10:00:00,71.58,71.95,71.47,71.95,21100.0,56.8879,57.1819,56.8004,57.1819,21100.0
2011-09-20 10:30:00,71.92,72.33,71.9,72.19,16800.0,57.1581,57.4839,57.1422,57.3726,16800.0
2011-09-20 11:00:00,72.32,72.52,72.32,72.4,19800.0,57.476,57.6349,57.476,57.5395,19800.0
2011-09-20 11:30:00,72.4,72.45,72.25,72.42,12100.0,57.5395,57.5793,57.4203,57.5554,12100.0
2011-09-20 12:00:00,72.39,72.39,72.19,72.27,15300.0,57.5316,57.5316,57.3726,57.4362,15300.0
2011-09-20 12:30:00,72.27,72.37,72.09,72.32,8500.0,57.4362,57.5157,57.2932,57.476,8500.0
2011-09-20 13:00:00,72.31,72.4,72.26,72.35,3500.0,57.468,57.5395,57.4283,57.4998,3500.0
2011-09-20 13:30:00,72.37,72.37,72.16,72.23,16400.0,57.5157,57.5157,57.3488,57.4044,16400.0
2011-09-20 14:00:00,72.17,72.35,72.12,72.28,16700.0,57.3568,57.4998,57.317,57.4442,16700.0
2011-09-20 14:30:00,72.28,72.31,71.9,72.03,31400.0,57.4442,57.468,57.1422,57.2455,31400.0
2011-09-20 15:00:00,72.02,72.02,71.46,71.53,102600.0,57.2375,57.2375,56.7925,56.8481,102600.0
2011-09-20 15:30:00,71.5,71.66,71.27,71.29,300600.0,56.8243,56.9514,56.6415,56.6574,300600.0
2011-09-21 09:30:00,71.28,71.5,71.18,71.4,35600.0,56.6494,56.8243,56.57,56.7448,35600.0
2011-09-21 10:00:00,71.44,71.56,71.15,71.15,23600.0,56.7766,56.872,56.5461,56.5461,23600.0
2011-09-21 10:30:00,71.17,71.17,70.73,70.77,31200.0,56.562,56.562,56.2123,56.2441,31200.0
2011-09-21 11:00:00,70.93,70.95,70.75,70.84,9000.0,56.3713,56.3872,56.2282,56.2997,9000.0
2011-09-21 11:30:00,70.86,71.07,70.86,70.98,7200.0,56.3156,56.4825,56.3156,56.411,7200.0
2011-09-21 12:00:00,70.99,71.07,70.67,70.77,24200.0,56.419,56.4825,56.1646,56.2441,24200.0
2011-09-21 12:30:00,70.74,71.02,70.7,70.8,12700.0,56.2203,56.4428,56.1885,56.268,12700.0
2011-09-21 13:00:00,70.82,70.95,70.74,70.94,13600.0,56.2838,56.3872,56.2203,56.3792,13600.0
2011-09-21 13:30:00,70.95,70.95,70.84,70.85,6100.0,56.3872,56.3872,56.2997,56.3077,6100.0
2011-09-21 14:00:00,70.82,71.21,70.44,70.81,60200.0,56.2838,56.5938,55.9818,56.2759,60200.0
2011-09-21 14:30:00,70.81,70.91,70.17,70.42,64200.0,56.2759,56.3554,55.7673,55.966,64200.0
2011-09-21 15:00:00,70.34,70.76,70.28,70.28,26700.0,55.9024,56.2362,55.8547,55.8547,26700.0
2011-09-21 15:30:00,70.32,70.32,69.1,69.1,50600.0,55.8865,55.8865,54.9169,54.9169,50600.0
2011-09-22 09:30:00,67.1,67.5,66.75,66.82,82600.0,53.3274,53.6453,53.0492,53.1049,82600.0
2011-09-22 10:00:00,66.8,67.72,66.8,67.36,24000.0,53.089,53.8201,53.089,53.534,24000.0
2011-09-22 10:30:00,67.37,67.62,67.18,67.18,27200.0,53.542,53.7407,53.391,53.391,27200.0
2011-09-22 11:00:00,67.21,67.32,66.98,67.02,30900.0,53.4148,53.5022,53.232,53.2638,30900.0
2011-09-22 11:30:00,67.0,67.28,66.85,66.85,22400.0,53.2479,53.4705,53.1287,53.1287,22400.0
2011-09-22 12:00:00,66.85,66.93,66.61,66.81,23300.0,53.1287,53.1923,52.938,53.0969,23300.0
2011-09-22 12:30:00,66.79,67.26,66.79,67.24,16100.0,53.081,53.4546,53.081,53.4387,16100.0
2011-09-22 13:00:00,67.23,67.23,66.69,66.78,25100.0,53.4307,53.4307,53.0016,53.0731,25100.0
2011-09-22 13:30:00,66.73,66.84,66.29,66.29,44800.0,53.0333,53.1208,52.6837,52.6837,44800.0
2011-09-22 14:00:00,66.31,67.11,66.18,66.9,60500.0,52.6995,53.3353,52.5962,53.1684,60500.0
2011-09-22 14:30:00,66.85,66.92,66.44,66.44,28900.0,53.1287,53.1843,52.8029,52.8029,28900.0
2011-09-22 15:00:00,66.36,66.45,65.95,66.2,45000.0,52.7393,52.8108,52.4134,52.6121,45000.0
2011-09-22 15:30:00,66.21,67.09,66.17,66.9,145800.0,52.6201,53.3194,52.5883,53.1684,145800.0
2011-09-23 09:30:00,66.16,66.93,66.1,66.7,46400.0,52.8114,53.4261,52.7635,53.2425,46400.0
2011-09-23 10:00:00,66.73,66.82,66.23,66.51,18400.0,53.2664,53.3383,52.8673,53.0908,18400.0
2011-09-23 10:30:00,66.57,67.03,66.52,66.93,13700.0,53.1387,53.5059,53.0988,53.4261,13700.0
2011-09-23 11:00:00,66.93,67.25,66.84,67.14,19200.0,53.4261,53.6815,53.3542,53.5937,19200.0
2011-09-23 11:30:00,67.17,67.17,66.77,66.96,4600.0,53.6176,53.6176,53.2984,53.45,4600.0
2011-09-23 12:00:00,66.91,67.11,66.81,66.84,7000.0,53.4101,53.5698,53.3303,53.3542,7000.0
2011-09-23 12:30:00,66.87,67.09,66.62,66.79,20800.0,53.3782,53.5538,53.1786,53.3143,20800.0
2011-09-23 13:00:00,66.73,66.88,66.6,66.76,4100.0,53.2664,53.3862,53.1627,53.2904,4100.0
2011-09-23 13:30:00,66.72,67.25,66.72,67.24,15000.0,53.2584,53.6815,53.2584,53.6735,15000.0
2011-09-23 14:00:00,67.29,67.31,66.76,66.76,16900.0,53.7134,53.7294,53.2904,53.2904,16900.0
2011-09-23 14:30:00,66.79,66.93,66.6,66.6,19300.0,53.3143,53.4261,53.1627,53.1627,19300.0
2011-09-23 15:00:00,66.67,67.08,66.65,67.08,62600.0,53.2185,53.5458,53.2026,53.5458,62600.0
2011-09-23 15:30:00,67.05,67.15,66.79,67.02,89000.0,53.5219,53.6017,53.3143,53.4979,89000.0
2011-09-26 09:30:00,67.69,67.8,67.03,67.03,28500.0,54.0327,54.1205,53.5059,53.5059,28500.0
2011-09-26 10:00:00,67.15,67.15,66.66,67.07,19200.0,53.6017,53.6017,53.2105,53.5378,19200.0
2011-09-26 10:30:00,67.02,67.14,66.6,67.11,10700.0,53.4979,53.5937,53.1627,53.5698,10700.0
2011-09-26 11:00:00,67.13,67.56,67.13,67.46,9500.0,53.5857,53.929,53.5857,53.8491,9500.0
2011-09-26 11:30:00,67.52,67.79,67.38,67.79,4200.0,53.897,54.1126,53.7853,54.1126,4200.0
2011-09-26 12:00:00,67.66,67.74,67.51,67.55,22900.0,54.0088,54.0726,53.889,53.921,22900.0
2011-09-26 12:30:00,67.59,67.65,67.24,67.36,23400.0,53.9529,54.0008,53.6735,53.7693,23400.0
2011-09-26 13:00:00,67.39,67.39,67.06,67.17,17000.0,53.7933,53.7933,53.5298,53.6176,17000.0
2011-09-26 13:30:00,67.19,67.34,67.03,67.31,38000.0,53.6336,53.7533,53.5059,53.7294,38000.0
2011-09-26 14:00:00,67.22,67.65,67.22,67.49,26900.0,53.6576,54.0008,53.6576,53.8731,26900.0
2011-09-26 14:30:00,67.49,67.77,67.37,67.72,58100.0,53.8731,54.0966,53.7773,54.0567,58100.0
2011-09-26 15:00:00,67.75,68.11,67.75,68.11,67600.0,54.0806,54.368,54.0806,54.368,67600.0
2011-09-26 15:30:00,68.09,68.62,67.99,68.56,103900.0,54.352,54.7751,54.2722,54.7272,103900.0
2011-09-27 09:30:00,69.92,70.17,69.72,70.14,54300.0,55.8128,56.0124,55.6532,55.9884,54300.0
2011-09-27 10:00:00,70.09,70.24,69.86,70.11,106800.0,55.9485,56.0682,55.7649,55.9645,106800.0
2011-09-27 10:30:00,70.12,70.35,70.0,70.35,24600.0,55.9724,56.156,55.8767,56.156,24600.0
2011-09-27 11:00:00,70.31,70.35,70.16,70.2,6200.0,56.1241,56.156,56.0044,56.0363,6200.0
2011-09-27 11:30:00,70.2,70.31,70.11,70.22,16000.0,56.0363,56.1241,55.9645,56.0523,16000.0
2011-09-27 12:00:00,70.23,70.41,70.2,70.33,25800.0,56.0603,56.2039,56.0363,56.1401,25800.0
2011-09-27 12:30:00,70.32,70.33,70.14,70.29,6000.0,56.1321,56.1401,55.9884,56.1081,6000.0
2011-09-27 13:00:00,70.18,70.36,70.18,70.36,4000.0,56.0203,56.164,56.0203,56.164,4000.0
2011-09-27 13:30:00,70.35,70.54,70.24,70.53,16200.0,56.156,56.3077,56.0682,56.2997,16200.0
2011-09-27 14:00:00,70.51,70.62,70.5,70.5,4500.0,56.2838,56.3716,56.2758,56.2758,4500.0
2011-09-27 14:30:00,70.53,70.54,70.32,70.35,51700.0,56.2997,56.3077,56.1321,56.156,51700.0
2011-09-27 15:00:00,70.32,70.32,69.58,69.66,65500.0,56.1321,56.1321,55.5414,55.6053,65500.0
2011-09-27 15:30:00,69.62,69.78,69.01,69.37,136600.0,55.5733,55.701,55.0864,55.3738,136600.0
2011-09-28 09:30:00,69.59,69.87,69.32,69.83,30300.0,55.5494,55.7729,55.3339,55.741,30300.0
2011-09-28 10:00:00,69.73,69.73,69.04,69.22,12400.0,55.6611,55.6611,55.1104,55.254,12400.0
2011-09-28 10:30:00,69.28,69.31,68.97,69.21,18500.0,55.3019,55.3259,55.0545,55.2461,18500.0
2011-09-28 11:00:00,69.14,69.18,68.94,69.13,4200.0,55.1902,55.2221,55.0305,55.1822,4200.0
2011-09-28 11:30:00,69.08,69.53,68.99,69.44,13700.0,55.1423,55.5015,55.0704,55.4296,13700.0
2011-09-28 12:00:00,69.32,69.36,69.1,69.34,19300.0,55.3339,55.3658,55.1582,55.3498,19300.0
2011-09-28 12:30:00,69.23,69.32,69.06,69.28,8300.0,55.262,55.3339,55.1263,55.3019,8300.0
2011-09-28 13:00:00,69.24,69.24,68.83,68.83,11200.0,55.27,55.27,54.9427,54.9427,11200.0
2011-09-28 13:30:00,68.81,68.81,68.4,68.42,23500.0,54.9268,54.9268,54.5995,54.6154,23500.0
2011-09-28 14:00:00,68.43,68.48,68.31,68.45,6600.0,54.6234,54.6633,54.5276,54.6394,6600.0
2011-09-28 14:30:00,68.43,68.62,68.39,68.59,7800.0,54.6234,54.7751,54.5915,54.7511,7800.0
2011-09-28 15:00:00,68.65,68.86,68.4,68.4,20900.0,54.799,54.9667,54.5995,54.5995,20900.0
2011-09-28 15:30:00,68.34,68.42,67.74,67.82,66400.0,54.5516,54.6154,54.0726,54.1365,66400.0
2011-09-29 09:30:00,69.02,69.27,68.96,69.01,43300.0,55.0944,55.2939,55.0465,55.0864,43300.0
2011-09-29 10:00:00,68.98,69.09,68.43,68.46,6800.0,55.0625,55.1503,54.6234,54.6474,6800.0
2011-09-29 10:30:00,68.44,68.48,68.02,68.29,5700.0,54.6314,54.6633,54.2961,54.5117,5700.0
2011-09-29 11:00:00,68.35,68.42,68.14,68.39,3600.0,54.5596,54.6154,54.3919,54.5915,3600.0
2011-09-29 11:30:00,68.41,68.6,68.39,68.57,3100.0,54.6075,54.7591,54.5915,54.7352,3100.0
2011-09-29 12:00:00,68.53,68.63,68.46,68.55,1500.0,54.7033,54.7831,54.6474,54.7192,1500.0
2011-09-29 12:30:00,68.48,68.5,68.1,68.42,4100.0,54.6633,54.6793,54.36,54.6154,4100.0
2011-09-29 13:00:00,68.28,68.48,68.1,68.1,7200.0,54.5037,54.6633,54.36,54.36,7200.0
2011-09-29 13:30:00,68.13,68.13,67.57,67.81,11300.0,54.384,54.384,53.9369,54.1285,11300.0
2011-09-29 14:00:00,67.77,67.8,67.16,67.52,25000.0,54.0966,54.1205,53.6097,53.897,25000.0
2011-09-29 14:30:00,67.5,67.63,67.22,67.43,14300.0,53.8811,53.9848,53.6576,53.8252,14300.0
2011-09-29 15:00:00,67.54,67.59,67.07,67.51,18800.0,53.913,53.9529,53.5378,53.889,18800.0
2011-09-29 15:30:00,67.56,68.32,67.48,68.31,41800.0,53.929,54.5356,53.8651,54.5276,41800.0
2011-09-30 09:30:00,67.37,67.76,67.17,67.27,33500.0,53.7773,54.0886,53.6176,53.6975,33500.0
2011-09-30 10:00:00,67.19,67.93,67.17,67.77,34900.0,53.6336,54.2243,53.6176,54.0966,34900.0
2011-09-30 10:30:00,67.65,67.65,67.37,67.39,25600.0,54.0008,54.0008,53.7773,53.7933,25600.0
2011-09-30 11:00:00,67.38,67.86,67.36,67.66,10700.0,53.7853,54.1684,53.7693,54.0088,10700.0
2011-09-30 11:30:00,67.71,68.0,67.7,67.78,7400.0,54.0487,54.2802,54.0407,54.1046,7400.0
2011-09-30 12:00:00,67.82,67.89,67.6,67.72,4100.0,54.1365,54.1924,53.9609,54.0567,4100.0
2011-09-30 12:30:00,67.67,67.7,67.58,67.59,5000.0,54.0168,54.0407,53.9449,53.9529,5000.0
2011-09-30 13:00:00,67.52,67.61,67.43,67.57,10400.0,53.897,53.9689,53.8252,53.9369,10400.0
2011-09-30 13:30:00,67.68,67.74,67.6,67.63,4000.0,54.0247,54.0726,53.9609,53.9848,4000.0
2011-09-30 14:00:00,67.6,67.66,67.12,67.16,13400.0,53.9609,54.0088,53.5777,53.6097,13400.0
2011-09-30 14:30:00,67.15,67.4,67.04,67.32,14800.0,53.6017,53.8012,53.5139,53.7374,14800.0
2011-09-30 15:00:00,67.18,67.48,67.13,67.15,24900.0,53.6256,53.8651,53.5857,53.6017,24900.0
2011-09-30 15:30:00,67.08,67.28,66.59,66.59,114600.0,53.5458,53.7055,53.1547,53.1547,114600.0
2011-10-03 09:30:00,66.21,66.49,65.98,65.99,72800.0,52.8513,53.0748,52.6677,52.6757,72800.0
2011-10-03 10:00:00,65.98,67.05,65.98,66.53,34600.0,52.6677,53.5219,52.6677,53.1068,34600.0
2011-10-03 10:30:00,66.56,66.56,66.02,66.18,22000.0,53.1307,53.1307,52.6997,52.8274,22000.0
2011-10-03 11:00:00,66.16,66.55,65.99,66.49,11100.0,52.8114,53.1227,52.6757,53.0748,11100.0
2011-10-03 11:30:00,66.53,66.54,66.24,66.52,18500.0,53.1068,53.1148,52.8753,53.0988,18500.0
2011-10-03 12:00:00,66.55,66.55,66.02,66.02,5700.0,53.1227,53.1227,52.6997,52.6997,5700.0
2011-10-03 12:30:00,66.0,66.0,65.6,65.6,13600.0,52.6837,52.6837,52.3644,52.3644,13600.0
2011-10-03 13:00:00,65.59,65.59,65.09,65.26,49600.0,52.3564,52.3564,51.9573,52.093,49600.0
2011-10-03 13:30:00,65.29,65.29,64.81,65.08,20300.0,52.117,52.117,51.7338,51.9493,20300.0
2011-10-03 14:00:00,65.11,65.3,64.96,64.97,56200.0,51.9733,52.1249,51.8535,51.8615,56200.0
2011-10-03 14:30:00,65.0,65.08,64.64,64.87,34800.0,51.8855,51.9493,51.5981,51.7817,34800.0
2011-10-03 15:00:00,64.9,65.23,64.67,64.78,69800.0,51.8056,52.0691,51.6221,51.7099,69800.0
2011-10-03 15:30:00,64.73,65.25,64.41,64.44,153700.0,51.6699,52.085,51.4145,51.4385,153700.0
2011-10-04 09:30:00,63.62,63.89,63.05,63.28,71900.0,50.7839,50.9994,50.3289,50.5125,71900.0
2011-10-04 10:00:00,63.5,63.94,63.09,63.45,71400.0,50.6881,51.0393,50.3608,50.6482,71400.0
2011-10-04 10:30:00,63.62,64.28,63.48,64.17,45700.0,50.7839,51.3107,50.6721,51.2229,45700.0
2011-10-04 11:00:00,64.16,64.56,64.01,64.19,90000.0,51.215,51.5342,51.0952,51.2389,90000.0
2011-10-04 11:30:00,64.19,64.46,63.89,64.38,47400.0,51.2389,51.4544,50.9994,51.3906,47400.0
2011-10-04 12:00:00,64.41,64.86,64.41,64.54,27300.0,51.4145,51.7737,51.4145,51.5183,27300.0
2011-10-04 12:30:00,64.51,64.88,64.49,64.6,23300.0,51.4943,51.7897,51.4784,51.5662,23300.0
2011-10-04 13:00:00,64.62,64.64,64.28,64.35,31900.0,51.5821,51.5981,51.3107,51.3666,31900.0
2011-10-04 13:30:00,64.39,64.43,64.08,64.19,41100.0,51.3985,51.4305,51.1511,51.2389,41100.0
2011-10-04 14:00:00,64.19,64.36,63.75,63.98,21100.0,51.2389,51.3746,50.8877,51.0713,21100.0
2011-10-04 14:30:00,64.01,64.28,63.61,63.69,62400.0,51.0952,51.3107,50.7759,50.8398,62400.0
2011-10-04 15:00:00,63.67,64.29,63.38,64.15,96500.0,50.8238,51.3187,50.5923,51.207,96500.0
2011-10-04 15:30:00,64.25,66.24,64.19,66.15,94500.0,51.2868,52.8753,51.2389,52.8034,94500.0
2011-10-05 09:30:00,66.32,66.32,65.71,65.92,110200.0,52.9391,52.9391,52.4522,52.6198,110200.0
2011-10-05 10:00:00,65.86,66.5,65.86,66.26,106400.0,52.572,53.0828,52.572,52.8912,106400.0
2011-10-05 10:30:00,66.23,66.81,66.23,66.8,143600.0,52.8673,53.3303,52.8673,53.3223,143600.0
2011-10-05 11:00:00,66.75,66.79,66.48,66.57,10800.0,53.2824,53.3143,53.0669,53.1387,10800.0
2011-10-05 11:30:00,66.66,66.78,66.54,66.75,14700.0,53.2105,53.3063,53.1148,53.2824,14700.0
2011-10-05 12:00:00,66.78,66.79,66.31,66.31,19700.0,53.3063,53.3143,52.9312,52.9312,19700.0
2011-10-05 12:30:00,66.3,66.42,66.17,66.42,15000.0,52.9232,53.019,52.8194,53.019,15000.0
2011-10-05 13:00:00,66.44,66.75,66.42,66.75,29200.0,53.0349,53.2824,53.019,53.2824,29200.0
2011-10-05 13:30:00,66.74,67.02,66.62,67.02,18800.0,53.2744,53.4979,53.1786,53.4979,18800.0
2011-10-05 14:00:00,67.03,67.07,66.85,66.99,11100.0,53.5059,53.5378,53.3622,53.474,11100.0
2011-10-05 14:30:00,66.96,67.11,66.67,66.98,28000.0,53.45,53.5698,53.2185,53.466,28000.0
2011-10-05 15:00:00,66.96,67.15,66.75,67.01,41700.0,53.45,53.6017,53.2824,53.4899,41700.0
2011-10-05 15:30:00,67.09,67.58,67.06,67.4,79600.0,53.5538,53.9449,53.5298,53.8012,79600.0
2011-10-06 09:30:00,67.36,67.55,66.94,67.1,16100.0,53.7693,53.921,53.4341,53.5618,16100.0
2011-10-06 10:00:00,67.06,67.73,67.06,67.71,12300.0,53.5298,54.0647,53.5298,54.0487,12300.0
2011-10-06 10:30:00,67.74,68.0,67.67,67.67,10800.0,54.0726,54.2802,54.0168,54.0168,10800.0
2011-10-06 11:00:00,67.71,68.05,67.69,68.0,23600.0,54.0487,54.3201,54.0327,54.2802,23600.0
2011-10-06 11:30:00,68.08,68.4,68.08,68.22,8400.0,54.344,54.5995,54.344,54.4558,8400.0
2011-10-06 12:00:00,68.26,68.38,68.16,68.34,5100.0,54.4877,54.5835,54.4079,54.5516,5100.0
2011-10-06 12:30:00,68.32,68.35,68.11,68.15,43500.0,54.5356,54.5596,54.368,54.3999,43500.0
2011-10-06 13:00:00,68.12,68.3,68.04,68.11,11300.0,54.376,54.5197,54.3121,54.368,11300.0
2011-10-06 13:30:00,68.11,68.2,67.93,68.09,11800.0,54.368,54.4398,54.2243,54.352,11800.0
2011-10-06 14:00:00,68.2,68.51,68.09,68.4,6200.0,54.4398,54.6873,54.352,54.5995,6200.0
2011-10-06 14:30:00,68.42,68.44,68.19,68.3,17000.0,54.6154,54.6314,54.4318,54.5197,17000.0
2011-10-06 15:00:00,68.27,68.43,68.05,68.15,29800.0,54.4957,54.6234,54.3201,54.3999,29800.0
2011-10-06 15:30:00,68.07,68.77,68.07,68.72,55700.0,54.3361,54.8948,54.3361,54.8549,55700.0
2011-10-07 09:30:00,69.11,69.11,68.56,68.83,85000.0,55.1662,55.1662,54.7272,54.9427,85000.0
2011-10-07 10:00:00,68.88,69.12,68.63,68.98,63600.0,54.9826,55.1742,54.7831,55.0625,63600.0
2011-10-07 10:30:00,69.01,69.1,68.66,68.66,17700.0,55.0864,55.1582,54.807,54.807,17700.0
2011-10-07 11:00:00,68.6,68.64,68.26,68.53,17000.0,54.7591,54.7911,54.4877,54.7033,17000.0
2011-10-07 11:30:00,68.55,68.64,68.38,68.64,13400.0,54.7192,54.7911,54.5835,54.7911,13400.0
2011-10-07 12:00:00,68.6,68.63,67.9,68.14,76900.0,54.7591,54.7831,54.2004,54.3919,76900.0
2011-10-07 12:30:00,68.15,68.19,67.91,67.91,21600.0,54.3999,54.4318,54.2083,54.2083,21600.0
2011-10-07 13:00:00,67.86,68.11,67.73,68.01,14600.0,54.1684,54.368,54.0647,54.2882,14600.0
2011-10-07 13:30:00,67.95,67.95,67.76,67.92,5100.0,54.2403,54.2403,54.0886,54.2163,5100.0
2011-10-07 14:00:00,68.11,68.43,68.03,68.2,11000.0,54.368,54.6234,54.3041,54.4398,11000.0
2011-10-07 14:30:00,68.18,68.37,68.07,68.29,16600.0,54.4239,54.5755,54.3361,54.5117,16600.0
2011-10-07 15:00:00,68.2,68.88,68.2,68.86,35800.0,54.4398,54.9826,54.4398,54.9667,35800.0
2011-10-07 15:30:00,68.89,68.94,67.96,68.07,93700.0,54.9906,55.0305,54.2483,54.3361,93700.0
2011-10-10 09:30:00,69.26,69.62,69.26,69.59,26700.0,55.286,55.5733,55.286,55.5494,26700.0
2011-10-10 10:00:00,69.69,70.0,69.67,69.95,11400.0,55.6292,55.8767,55.6132,55.8367,11400.0
2011-10-10 10:30:00,69.98,70.14,69.95,69.97,11800.0,55.8607,55.9884,55.8367,55.8527,11800.0
2011-10-10 11:00:00,70.0,70.0,69.89,69.98,7200.0,55.8767,55.8767,55.7889,55.8607,7200.0
2011-10-10 11:30:00,69.97,70.05,69.97,70.05,1900.0,55.8527,55.9166,55.8527,55.9166,1900.0
2011-10-10 12:00:00,70.05,70.09,70.01,70.08,5100.0,55.9166,55.9485,55.8846,55.9405,5100.0
2011-10-10 12:30:00,70.07,70.09,69.94,70.01,5200.0,55.9325,55.9485,55.8288,55.8846,5200.0
2011-10-10 13:00:00,69.98,70.2,69.98,70.19,6000.0,55.8607,56.0363,55.8607,56.0283,6000.0
2011-10-10 13:30:00,70.13,70.13,70.01,70.11,6500.0,55.9804,55.9804,55.8846,55.9645,6500.0
2011-10-10 14:00:00,70.08,70.1,69.95,70.07,2000.0,55.9405,55.9565,55.8367,55.9325,2000.0
2011-10-10 14:30:00,70.09,70.09,69.99,70.0,3400.0,55.9485,55.9485,55.8687,55.8767,3400.0
2011-10-10 15:00:00,69.95,69.98,69.63,69.69,14800.0,55.8367,55.8607,55.5813,55.6292,14800.0
2011-10-10 15:30:00,69.66,70.42,69.61,70.42,60800.0,55.6053,56.2119,55.5653,56.2119,60800.0
2011-10-11 09:30:00,70.0,70.28,69.97,70.15,13500.0,55.8767,56.1002,55.8527,55.9964,13500.0
2011-10-11 10:00:00,70.15,70.43,70.05,70.42,6800.0,55.9964,56.2199,55.9166,56.2119,6800.0
2011-10-11 10:30:00,70.5,70.71,70.45,70.49,57300.0,56.2758,56.4434,56.2359,56.2678,57300.0
2011-10-11 11:00:00,70.53,70.56,70.28,70.35,9700.0,56.2997,56.3237,56.1002,56.156,9700.0
2011-10-11 11:30:00,70.42,70.58,70.42,70.58,2900.0,56.2119,56.3396,56.2119,56.3396,2900.0
2011-10-11 12:00:00,70.59,70.61,70.49,70.54,4600.0,56.3476,56.3636,56.2678,56.3077,4600.0
2011-10-11 12:30:00,70.45,70.45,70.25,70.38,6600.0,56.2359,56.2359,56.0762,56.18,6600.0
2011-10-11 13:00:00,70.45,70.45,70.15,70.45,8000.0,56.2359,56.2359,55.9964,56.2359,8000.0
2011-10-11 13:30:00,70.44,70.63,70.33,70.63,14900.0,56.2279,56.3796,56.1401,56.3796,14900.0
2011-10-11 14:00:00,70.61,70.63,70.3,70.34,50300.0,56.3636,56.3796,56.1161,56.1481,50300.0
2011-10-11 14:30:00,70.31,70.43,70.23,70.38,16000.0,56.1241,56.2199,56.0603,56.18,16000.0
2011-10-11 15:00:00,70.38,70.61,70.38,70.38,16100.0,56.18,56.3636,56.18,56.18,16100.0
2011-10-11 15:30:00,70.38,70.66,70.38,70.44,97900.0,56.18,56.4035,56.18,56.2279,97900.0
2011-10-12 09:30:00,71.03,71.19,70.97,71.16,30200.0,56.6988,56.8266,56.651,56.8026,30200.0
2011-10-12 10:00:00,71.26,71.51,71.09,71.41,8900.0,56.8824,57.082,56.7467,57.0022,8900.0
2011-10-12 10:30:00,71.43,71.64,71.31,71.31,14900.0,57.0181,57.1858,56.9224,56.9224,14900.0
2011-10-12 11:00:00,71.33,71.53,71.32,71.49,20200.0,56.9383,57.098,56.9303,57.066,20200.0
2011-10-12 11:30:00,71.54,71.61,71.49,71.49,9500.0,57.1059,57.1618,57.066,57.066,9500.0
2011-10-12 12:00:00,71.47,71.51,71.41,71.49,2200.0,57.0501,57.082,57.0022,57.066,2200.0
2011-10-12 12:30:00,71.56,71.73,71.51,71.73,11100.0,57.1219,57.2576,57.082,57.2576,11100.0
2011-10-12 13:00:00,71.75,71.85,71.67,71.71,6800.0,57.2736,57.3534,57.2097,57.2416,6800.0
2011-10-12 13:30:00,71.7,71.8,71.61,71.63,15200.0,57.2337,57.3135,57.1618,57.1778,15200.0
2011-10-12 14:00:00,71.67,71.86,71.6,71.82,21600.0,57.2097,57.3614,57.1538,57.3295,21600.0
2011-10-12 14:30:00,71.89,71.96,71.48,71.48,10100.0,57.3853,57.4412,57.0581,57.0581,10100.0
2011-10-12 15:00:00,71.52,71.64,71.4,71.46,18600.0,57.09,57.1858,56.9942,57.0421,18600.0
2011-10-12 15:30:00,71.59,71.7,71.19,71.19,41100.0,57.1459,57.2337,56.8266,56.8266,41100.0
2011-10-13 09:30:00,70.72,70.8,70.45,70.53,11400.0,56.4514,56.5153,56.2359,56.2997,11400.0
2011-10-13 10:00:00,70.57,70.63,70.35,70.61,28000.0,56.3317,56.3796,56.156,56.3636,28000.0
2011-10-13 10:30:00,70.63,70.7,70.36,70.36,5400.0,56.3796,56.4354,56.164,56.164,5400.0
2011-10-13 11:00:00,70.27,70.46,70.26,70.33,16300.0,56.0922,56.2438,56.0842,56.1401,16300.0
2011-10-13 11:30:00,70.38,70.65,70.38,70.64,10200.0,56.18,56.3955,56.18,56.3875,10200.0
2011-10-13 12:00:00,70.62,70.65,70.49,70.53,2100.0,56.3716,56.3955,56.2678,56.2997,2100.0
2011-10-13 12:30:00,70.37,70.55,70.37,70.55,10000.0,56.172,56.3157,56.172,56.3157,10000.0
2011-10-13 13:00:00,70.49,70.88,70.48,70.88,3700.0,56.2678,56.5791,56.2598,56.5791,3700.0
2011-10-13 13:30:00,70.84,70.97,70.83,70.83,3500.0,56.5472,56.651,56.5392,56.5392,3500.0
2011-10-13 14:00:00,70.79,70.95,70.75,70.75,16700.0,56.5073,56.635,56.4753,56.4753,16700.0
2011-10-13 14:30:00,70.76,71.15,70.74,71.13,7300.0,56.4833,56.7946,56.4674,56.7787,7300.0
2011-10-13 15:00:00,71.11,71.29,70.92,70.92,28400.0,56.7627,56.9064,56.611,56.611,28400.0
2011-10-13 15:30:00,70.92,71.13,70.82,71.05,89600.0,56.611,56.7787,56.5312,56.7148,89600.0
2011-10-14 09:30:00,71.9,72.1,71.9,71.97,40100.0,57.3933,57.553,57.3933,57.4492,40100.0
2011-10-14 10:00:00,71.93,71.93,71.65,71.66,2900.0,57.4173,57.4173,57.1938,57.2017,2900.0
2011-10-14 10:30:00,71.63,71.84,71.63,71.84,3400.0,57.1778,57.3454,57.1778,57.3454,3400.0
2011-10-14 11:00:00,71.82,71.82,71.55,71.56,2500.0,57.3295,57.3295,57.1139,57.1219,2500.0
2011-10-14 11:30:00,71.62,71.69,71.61,71.66,20500.0,57.1698,57.2257,57.1618,57.2017,20500.0
2011-10-14 12:00:00,71.58,71.59,71.56,71.57,700.0,57.1379,57.1459,57.1219,57.1299,700.0
2011-10-14 12:30:00,71.68,71.72,71.67,71.72,1200.0,57.2177,57.2496,57.2097,57.2496,1200.0
2011-10-14 13:00:00,71.77,71.84,71.77,71.81,5100.0,57.2895,57.3454,57.2895,57.3215,5100.0
2011-10-14 13:30:00,71.77,71.93,71.77,71.93,3800.0,57.2895,57.4173,57.2895,57.4173,3800.0
2011-10-14 14:00:00,71.97,71.97,71.88,71.93,2600.0,57.4492,57.4492,57.3773,57.4173,2600.0
2011-10-14 14:30:00,71.93,72.0,71.82,72.0,7800.0,57.4173,57.4731,57.3295,57.4731,7800.0
2011-10-14 15:00:00,72.06,72.13,72.01,72.12,5500.0,57.521,57.5769,57.4811,57.5689,5500.0
2011-10-14 15:30:00,72.2,72.34,71.99,72.34,15100.0,57.6328,57.7445,57.4652,57.7445,15100.0
2011-10-17 09:30:00,71.99,72.02,71.73,71.73,31000.0,57.4652,57.4891,57.2576,57.2576,31000.0
2011-10-17 10:00:00,71.65,71.68,71.48,71.53,3900.0,57.1938,57.2177,57.0581,57.098,3900.0
2011-10-17 10:30:00,71.44,71.53,71.32,71.42,5500.0,57.0261,57.098,56.9303,57.0102,5500.0
2011-10-17 11:00:00,71.43,71.49,71.4,71.49,1200.0,57.0181,57.066,56.9942,57.066,1200.0
2011-10-17 11:30:00,71.57,71.57,71.35,71.4,2700.0,57.1299,57.1299,56.9543,56.9942,2700.0
2011-10-17 12:00:00,71.28,71.31,71.18,71.27,1700.0,56.8984,56.9224,56.8186,56.8904,1700.0
2011-10-17 12:30:00,71.25,71.27,71.05,71.08,4000.0,56.8745,56.8904,56.7148,56.7388,4000.0
2011-10-17 13:00:00,71.07,71.25,71.03,71.18,5600.0,56.7308,56.8745,56.6988,56.8186,5600.0
2011-10-17 13:30:00,71.15,71.15,70.94,71.02,7700.0,56.7946,56.7946,56.627,56.6909,7700.0
2011-10-17 14:00:00,71.08,71.09,70.9,70.91,20800.0,56.7388,56.7467,56.5951,56.6031,20800.0
2011-10-17 14:30:00,70.9,70.9,70.75,70.76,20800.0,56.5951,56.5951,56.4753,56.4833,20800.0
2011-10-17 15:00:00,70.99,71.14,70.95,70.95,5300.0,56.6669,56.7867,56.635,56.635,5300.0
2011-10-17 15:30:00,71.03,71.13,70.68,70.82,60100.0,56.6988,56.7787,56.4195,56.5312,60100.0
2011-10-18 09:30:00,70.89,71.02,70.27,70.39,47200.0,56.5871,56.6909,56.0922,56.188,47200.0
2011-10-18 10:00:00,70.43,70.85,70.17,70.85,15000.0,56.2199,56.5552,56.0124,56.5552,15000.0
2011-10-18 10:30:00,70.89,71.23,70.84,71.15,11000.0,56.5871,56.8585,56.5472,56.7946,11000.0
2011-10-18 11:00:00,71.14,71.19,70.9,70.97,13600.0,56.7867,56.8266,56.5951,56.651,13600.0
2011-10-18 11:30:00,71.01,71.53,71.01,71.53,16400.0,56.6829,57.098,56.6829,57.098,16400.0
2011-10-18 12:00:00,71.47,71.54,71.34,71.35,14200.0,57.0501,57.1059,56.9463,56.9543,14200.0
2011-10-18 12:30:00,71.37,71.71,71.37,71.65,15100.0,56.9702,57.2416,56.9702,57.1938,15100.0
2011-10-18 13:00:00,71.7,71.7,71.42,71.53,4400.0,57.2337,57.2337,57.0102,57.098,4400.0
2011-10-18 13:30:00,71.54,71.73,71.53,71.63,9900.0,57.1059,57.2576,57.098,57.1778,9900.0
2011-10-18 14:00:00,71.66,71.79,71.61,71.74,5500.0,57.2017,57.3055,57.1618,57.2656,5500.0
2011-10-18 14:30:00,71.77,71.86,71.61,71.75,21200.0,57.2895,57.3614,57.1618,57.2736,21200.0
2011-10-18 15:00:00,71.9,72.77,71.89,72.19,35400.0,57.3933,58.0878,57.3853,57.6248,35400.0
2011-10-18 15:30:00,72.26,72.64,72.05,72.32,54200.0,57.6807,57.984,57.513,57.7286,54200.0
2011-10-19 09:30:00,72.17,72.39,72.1,72.14,8200.0,57.6088,57.7844,57.553,57.5849,8200.0
2011-10-19 10:00:00,72.22,72.49,72.02,72.49,2500.0,57.6487,57.8643,57.4891,57.8643,2500.0
2011-10-19 10:30:00,72.58,72.58,72.4,72.45,4900.0,57.9361,57.9361,57.7924,57.8323,4900.0
2011-10-19 11:00:00,72.39,72.43,72.23,72.4,8800.0,57.7844,57.8164,57.6567,57.7924,8800.0
2011-10-19 11:30:00,72.45,72.51,72.26,72.26,2100.0,57.8323,57.8802,57.6807,57.6807,2100.0
2011-10-19 12:00:00,72.28,72.3,72.1,72.3,15800.0,57.6966,57.7126,57.553,57.7126,15800.0
2011-10-19 12:30:00,72.19,72.38,72.19,72.34,4000.0,57.6248,57.7765,57.6248,57.7445,4000.0
2011-10-19 13:00:00,72.36,72.41,72.28,72.28,5400.0,57.7605,57.8004,57.6966,57.6966,5400.0
2011-10-19 13:30:00,72.18,72.21,72.0,72.08,2700.0,57.6168,57.6408,57.4731,57.537,2700.0
2011-10-19 14:00:00,72.13,72.13,71.45,71.45,15400.0,57.5769,57.5769,57.0341,57.0341,15400.0
2011-10-19 14:30:00,71.47,71.74,71.37,71.44,16400.0,57.0501,57.2656,56.9702,57.0261,16400.0
2011-10-19 15:00:00,71.41,71.52,71.25,71.3,23100.0,57.0022,57.09,56.8745,56.9144,23100.0
2011-10-19 15:30:00,71.36,71.53,71.14,71.33,31600.0,56.9623,57.098,56.7867,56.9383,31600.0
2011-10-20 09:30:00,71.46,71.5,71.16,71.2,8900.0,57.0421,57.074,56.8026,56.8345,8900.0
2011-10-20 10:00:00,71.28,71.67,71.28,71.39,20200.0,56.8984,57.2097,56.8984,56.9862,20200.0
2011-10-20 10:30:00,71.35,71.51,71.09,71.11,3400.0,56.9543,57.082,56.7467,56.7627,3400.0
2011-10-20 11:00:00,70.93,70.98,70.79,70.9,4100.0,56.619,56.6589,56.5073,56.5951,4100.0
2011-10-20 11:30:00,70.88,71.09,70.7,70.73,14700.0,56.5791,56.7467,56.4354,56.4594,14700.0
2011-10-20 12:00:00,70.75,70.76,70.51,70.65,58700.0,56.4753,56.4833,56.2838,56.3955,58700.0
2011-10-20 12:30:00,70.67,71.0,70.67,71.0,6200.0,56.4115,56.6749,56.4115,56.6749,6200.0
2011-10-20 13:00:00,71.04,71.66,70.99,71.45,43300.0,56.7068,57.2017,56.6669,57.0341,43300.0
2011-10-20 13:30:00,71.53,71.58,71.24,71.42,7200.0,57.098,57.1379,56.8665,57.0102,7200.0
2011-10-20 14:00:00,71.46,71.47,71.17,71.38,20300.0,57.0421,57.0501,56.8106,56.9782,20300.0
2011-10-20 14:30:00,71.39,71.9,71.36,71.77,35600.0,56.9862,57.3933,56.9623,57.2895,35600.0
2011-10-20 15:00:00,71.77,71.78,71.38,71.46,29500.0,57.2895,57.2975,56.9782,57.0421,29500.0
2011-10-20 15:30:00,71.43,71.73,71.43,71.64,51900.0,57.0181,57.2576,57.0181,57.1858,51900.0
2011-10-21 09:30:00,72.52,72.76,72.46,72.72,12100.0,57.8882,58.0798,57.8403,58.0479,12100.0
2011-10-21 10:00:00,72.7,73.05,72.57,72.97,8800.0,58.0319,58.3113,57.9281,58.2474,8800.0
2011-10-21 10:30:00,73.07,73.11,72.82,72.86,63400.0,58.3273,58.3592,58.1277,58.1596,63400.0
2011-10-21 11:00:00,72.88,72.9,72.73,72.89,6000.0,58.1756,58.1916,58.0558,58.1836,6000.0
2011-10-21 11:30:00,72.9,72.98,72.82,72.9,2400.0,58.1916,58.2554,58.1277,58.1916,2400.0
2011-10-21 12:00:00,72.88,72.88,72.75,72.8,8300.0,58.1756,58.1756,58.0718,58.1117,8300.0
2011-10-21 12:30:00,72.79,72.79,72.69,72.71,10900.0,58.1037,58.1037,58.0239,58.0399,10900.0
2011-10-21 13:00:00,72.59,72.59,72.38,72.42,2800.0,57.9441,57.9441,57.7765,57.8084,2800.0
2011-10-21 13:30:00,72.3,72.46,72.3,72.35,8400.0,57.7126,57.8403,57.7126,57.7525,8400.0
2011-10-21 14:00:00,72.32,72.64,72.31,72.63,4100.0,57.7286,57.984,57.7206,57.976,4100.0
2011-10-21 14:30:00,72.56,72.73,72.49,72.69,12500.0,57.9201,58.0558,57.8643,58.0239,12500.0
2011-10-21 15:00:00,72.77,72.86,72.75,72.78,7400.0,58.0878,58.1596,58.0718,58.0958,7400.0
2011-10-21 15:30:00,72.75,73.03,72.67,73.02,13600.0,58.0718,58.2953,58.008,58.2873,13600.0
2011-10-24 09:30:00,73.24,73.64,73.16,73.5,67700.0,58.463,58.7822,58.3991,58.6705,67700.0
2011-10-24 10:00:00,73.53,73.84,73.5,73.84,12800.0,58.6944,58.9419,58.6705,58.9419,12800.0
2011-10-24 10:30:00,73.78,73.86,73.75,73.75,7100.0,58.894,58.9579,58.8701,58.8701,7100.0
2011-10-24 11:00:00,73.75,74.1,73.75,74.1,22000.0,58.8701,59.1494,58.8701,59.1494,22000.0
2011-10-24 11:30:00,74.08,74.18,74.04,74.04,12900.0,59.1335,59.2133,59.1015,59.1015,12900.0
2011-10-24 12:00:00,74.07,74.1,74.03,74.09,8100.0,59.1255,59.1494,59.0936,59.1415,8100.0
2011-10-24 12:30:00,74.07,74.07,73.94,74.05,4200.0,59.1255,59.1255,59.0217,59.1095,4200.0
2011-10-24 13:00:00,74.04,74.13,74.02,74.09,14800.0,59.1015,59.1734,59.0856,59.1415,14800.0
2011-10-24 13:30:00,74.1,74.35,74.1,74.31,13500.0,59.1494,59.349,59.1494,59.3171,13500.0
2011-10-24 14:00:00,74.31,74.31,74.04,74.17,10200.0,59.3171,59.3171,59.1015,59.2053,10200.0
2011-10-24 14:30:00,74.16,74.25,74.1,74.25,8100.0,59.1973,59.2692,59.1494,59.2692,8100.0
2011-10-24 15:00:00,74.24,74.33,73.99,73.99,28300.0,59.2612,59.333,59.0616,59.0616,28300.0
2011-10-24 15:30:00,74.02,74.25,73.96,74.18,206000.0,59.0856,59.2692,59.0377,59.2133,206000.0
2011-10-25 09:30:00,73.78,73.81,72.87,73.33,53400.0,58.894,58.9179,58.1676,58.5348,53400.0
2011-10-25 10:00:00,73.39,73.56,73.07,73.56,7800.0,58.5827,58.7184,58.3273,58.7184,7800.0
2011-10-25 10:30:00,73.53,73.63,73.35,73.35,5800.0,58.6944,58.7743,58.5508,58.5508,5800.0
2011-10-25 11:00:00,73.35,73.4,73.15,73.15,7700.0,58.5508,58.5907,58.3911,58.3911,7700.0
2011-10-25 11:30:00,73.29,73.34,73.2,73.33,5000.0,58.5029,58.5428,58.431,58.5348,5000.0
2011-10-25 12:00:00,73.32,73.61,73.29,73.61,1600.0,58.5268,58.7583,58.5029,58.7583,1600.0
2011-10-25 12:30:00,73.61,73.62,73.32,73.32,4800.0,58.7583,58.7663,58.5268,58.5268,4800.0
2011-10-25 13:00:00,73.38,73.57,73.35,73.42,2300.0,58.5747,58.7264,58.5508,58.6066,2300.0
2011-10-25 13:30:00,73.44,73.44,73.29,73.42,6100.0,58.6226,58.6226,58.5029,58.6066,6100.0
2011-10-25 14:00:00,73.37,73.37,73.07,73.12,11300.0,58.5667,58.5667,58.3273,58.3672,11300.0
2011-10-25 14:30:00,73.07,73.25,73.02,73.22,11100.0,58.3273,58.4709,58.2873,58.447,11100.0
2011-10-25 15:00:00,73.37,73.37,72.91,72.95,3200.0,58.5667,58.5667,58.1995,58.2315,3200.0
2011-10-25 15:30:00,73.01,73.09,72.51,72.67,27500.0,58.2794,58.3432,57.8802,58.008,27500.0
2011-10-26 09:30:00,73.47,73.58,73.24,73.27,24400.0,58.6465,58.7344,58.463,58.4869,24400.0
2011-10-26 10:00:00,73.16,73.19,72.75,72.92,8800.0,58.3991,58.423,58.0718,58.2075,8800.0
2011-10-26 10:30:00,72.75,72.88,72.14,72.29,15600.0,58.0718,58.1756,57.5849,57.7046,15600.0
2011-10-26 11:00:00,72.28,72.57,72.28,72.57,4600.0,57.6966,57.9281,57.6966,57.9281,4600.0
2011-10-26 11:30:00,72.59,72.9,72.59,72.82,5800.0,57.9441,58.1916,57.9441,58.1277,5800.0
2011-10-26 12:00:00,72.81,72.81,72.72,72.72,2300.0,58.1197,58.1197,58.0479,58.0479,2300.0
2011-10-26 12:30:00,72.74,72.77,72.71,72.72,5200.0,58.0638,58.0878,58.0399,58.0479,5200.0
2011-10-26 13:00:00,72.59,72.62,72.44,72.57,10200.0,57.9441,57.968,57.8244,57.9281,10200.0
2011-10-26 13:30:00,72.71,73.29,72.71,73.12,22600.0,58.0399,58.5029,58.0399,58.3672,22600.0
2011-10-26 14:00:00,73.17,73.35,73.12,73.2,15600.0,58.4071,58.5508,58.3672,58.431,15600.0
2011-10-26 14:30:00,73.21,73.46,73.18,73.24,12200.0,58.439,58.6386,58.4151,58.463,12200.0
2011-10-26 15:00:00,73.28,73.48,73.23,73.45,11800.0,58.4949,58.6545,58.455,58.6306,11800.0
2011-10-26 15:30:00,73.49,73.74,73.38,73.47,21500.0,58.6625,58.8621,58.5747,58.6465,21500.0
2011-10-27 09:30:00,75.5,75.59,75.24,75.27,62200.0,60.267,60.3388,60.0594,60.0834,62200.0
2011-10-27 10:00:00,75.12,75.2,74.89,74.96,25300.0,59.9636,60.0275,59.78,59.8359,25300.0
2011-10-27 10:30:00,74.92,75.2,74.87,75.17,4900.0,59.804,60.0275,59.7641,60.0036,4900.0
2011-10-27 11:00:00,75.15,75.27,75.12,75.2,14300.0,59.9876,60.0834,59.9636,60.0275,14300.0
2011-10-27 11:30:00,75.18,75.56,75.18,75.54,10500.0,60.0115,60.3149,60.0115,60.2989,10500.0
2011-10-27 12:00:00,75.62,75.79,75.62,75.72,3100.0,60.3628,60.4985,60.3628,60.4426,3100.0
2011-10-27 12:30:00,75.7,75.8,75.64,75.66,51000.0,60.4266,60.5064,60.3787,60.3947,51000.0
2011-10-27 13:00:00,75.74,75.94,75.74,75.9,25200.0,60.4585,60.6182,60.4585,60.5863,25200.0
2011-10-27 13:30:00,75.91,76.14,75.87,76.14,15500.0,60.5942,60.7778,60.5623,60.7778,15500.0
2011-10-27 14:00:00,76.15,76.26,76.01,76.17,70600.0,60.7858,60.8736,60.6741,60.8018,70600.0
2011-10-27 14:30:00,76.25,76.36,76.17,76.22,111700.0,60.8656,60.9535,60.8018,60.8417,111700.0
2011-10-27 15:00:00,76.24,76.62,76.22,76.44,29600.0,60.8577,61.161,60.8417,61.0173,29600.0
2011-10-27 15:30:00,76.44,76.49,75.79,76.11,19900.0,61.0173,61.0572,60.4985,60.7539,19900.0
2011-10-28 09:30:00,75.79,76.03,75.7,75.8,23900.0,60.4985,60.69,60.4266,60.5064,23900.0
2011-10-28 10:00:00,75.94,75.95,75.67,75.9,19600.0,60.6182,60.6262,60.4027,60.5863,19600.0
2011-10-28 10:30:00,76.02,76.11,75.96,76.07,4300.0,60.6821,60.7539,60.6342,60.722,4300.0
2011-10-28 11:00:00,76.07,76.17,76.07,76.11,900.0,60.722,60.8018,60.722,60.7539,900.0
2011-10-28 11:30:00,76.19,76.24,75.82,75.82,6800.0,60.8178,60.8577,60.5224,60.5224,6800.0
2011-10-28 12:00:00,75.84,75.94,75.76,75.8,14800.0,60.5384,60.6182,60.4745,60.5064,14800.0
2011-10-28 12:30:00,75.87,75.98,75.81,75.98,21500.0,60.5623,60.6501,60.5144,60.6501,21500.0
2011-10-28 13:00:00,76.02,76.12,75.92,76.12,13700.0,60.6821,60.7619,60.6022,60.7619,13700.0
2011-10-28 13:30:00,76.08,76.08,75.93,76.03,4400.0,60.7299,60.7299,60.6102,60.69,4400.0
2011-10-28 14:00:00,76.06,76.06,75.83,75.87,6800.0,60.714,60.714,60.5304,60.5623,6800.0
2011-10-28 14:30:00,75.92,75.98,75.86,75.9,9300.0,60.6022,60.6501,60.5543,60.5863,9300.0
2011-10-28 15:00:00,75.93,76.11,75.92,76.01,9800.0,60.6102,60.7539,60.6022,60.6741,9800.0
2011-10-28 15:30:00,75.98,76.25,75.93,76.16,180600.0,60.6501,60.8656,60.6102,60.7938,180600.0
2011-10-31 09:30:00,75.22,75.26,74.92,74.97,28200.0,60.0435,60.0754,59.804,59.8439,28200.0
2011-10-31 10:00:00,74.97,75.21,74.97,75.05,3500.0,59.8439,60.0355,59.8439,59.9078,3500.0
2011-10-31 10:30:00,75.18,75.25,75.1,75.14,6600.0,60.0115,60.0674,59.9477,59.9796,6600.0
2011-10-31 11:00:00,75.1,75.24,75.0,75.06,6500.0,59.9477,60.0594,59.8679,59.9157,6500.0
2011-10-31 11:30:00,75.06,75.18,75.06,75.1,2800.0,59.9157,60.0115,59.9157,59.9477,2800.0
2011-10-31 12:00:00,75.11,75.14,74.9,74.9,6100.0,59.9557,59.9796,59.788,59.788,6100.0
2011-10-31 12:30:00,74.89,74.93,74.85,74.93,700.0,59.78,59.812,59.7481,59.812,700.0
2011-10-31 13:00:00,75.03,75.12,75.03,75.05,48000.0,59.8918,59.9636,59.8918,59.9078,48000.0
2011-10-31 13:30:00,75.03,75.32,75.03,75.23,5500.0,59.8918,60.1233,59.8918,60.0514,5500.0
2011-10-31 14:00:00,75.21,75.25,75.07,75.16,13000.0,60.0355,60.0674,59.9237,59.9956,13000.0
2011-10-31 14:30:00,75.13,75.18,74.99,75.13,6300.0,59.9716,60.0115,59.8599,59.9716,6300.0
2011-10-31 15:00:00,75.1,75.1,74.6,74.62,158400.0,59.9477,59.9477,59.5486,59.5645,158400.0
2011-10-31 15:30:00,74.57,74.79,74.23,74.23,64700.0,59.5246,59.7002,59.2532,59.2532,64700.0
2011-11-01 09:30:00,72.16,72.51,71.88,72.5,37600.0,57.6009,57.8802,57.3773,57.8723,37600.0
2011-11-01 10:00:00,72.39,72.89,72.23,72.84,36800.0,57.7844,58.1836,57.6567,58.1437,36800.0
2011-11-01 10:30:00,72.83,72.97,72.69,72.72,30200.0,58.1357,58.2474,58.0239,58.0479,30200.0
2011-11-01 11:00:00,72.73,72.87,72.59,72.68,19800.0,58.0558,58.1676,57.9441,58.0159,19800.0
2011-11-01 11:30:00,72.64,72.64,72.09,72.14,9600.0,57.984,57.984,57.545,57.5849,9600.0
2011-11-01 12:00:00,72.12,72.36,71.93,72.12,114900.0,57.5689,57.7605,57.4173,57.5689,114900.0
2011-11-01 12:30:00,72.28,72.38,72.0,72.05,5200.0,57.6966,57.7765,57.4731,57.513,5200.0
2011-11-01 13:00:00,71.93,72.46,71.92,72.45,11400.0,57.4173,57.8403,57.4093,57.8323,11400.0
2011-11-01 13:30:00,72.57,72.89,72.36,72.45,21400.0,57.9281,58.1836,57.7605,57.8323,21400.0
2011-11-01 14:00:00,72.38,73.01,72.38,72.95,15100.0,57.7765,58.2794,57.7765,58.2315,15100.0
2011-11-01 14:30:00,72.86,72.97,72.49,72.55,8000.0,58.1596,58.2474,57.8643,57.9122,8000.0
2011-11-01 15:00:00,72.59,72.59,72.23,72.41,11400.0,57.9441,57.9441,57.6567,57.8004,11400.0
2011-11-01 15:30:00,72.38,72.73,71.95,72.1,56800.0,57.7765,58.0558,57.4332,57.553,56800.0
2011-11-02 09:30:00,73.2,73.33,72.93,72.93,38800.0,58.431,58.5348,58.2155,58.2155,38800.0
2011-11-02 10:00:00,73.08,73.18,72.89,73.18,8600.0,58.3352,58.4151,58.1836,58.4151,8600.0
2011-11-02 10:30:00,73.28,73.54,73.25,73.54,3200.0,58.4949,58.7024,58.4709,58.7024,3200.0
2011-11-02 11:00:00,73.51,73.58,73.49,73.58,1900.0,58.6785,58.7344,58.6625,58.7344,1900.0
2011-11-02 11:30:00,73.46,73.47,73.37,73.37,41800.0,58.6386,58.6465,58.5667,58.5667,41800.0
2011-11-02 12:00:00,73.34,73.45,73.25,73.36,11700.0,58.5428,58.6306,58.4709,58.5587,11700.0
2011-11-02 12:30:00,73.44,73.49,73.11,73.11,7400.0,58.6226,58.6625,58.3592,58.3592,7400.0
2011-11-02 13:00:00,73.01,73.01,72.65,72.78,20700.0,58.2794,58.2794,57.992,58.0958,20700.0
2011-11-02 13:30:00,72.76,72.99,72.75,72.79,8300.0,58.0798,58.2634,58.0718,58.1037,8300.0
2011-11-02 14:00:00,72.74,72.93,72.65,72.83,13100.0,58.0638,58.2155,57.992,58.1357,13100.0
2011-11-02 14:30:00,72.8,73.25,72.8,73.15,52400.0,58.1117,58.4709,58.1117,58.3911,52400.0
2011-11-02 15:00:00,73.16,73.48,73.07,73.34,21500.0,58.3991,58.6545,58.3273,58.5428,21500.0
2011-11-02 15:30:00,73.36,73.4,73.07,73.35,25800.0,58.5587,58.5907,58.3273,58.5508,25800.0
2011-11-03 09:30:00,74.17,74.22,73.45,73.57,58300.0,59.2053,59.2452,58.6306,58.7264,58300.0
2011-11-03 10:00:00,73.62,73.66,73.07,73.61,23100.0,58.7663,58.7982,58.3273,58.7583,23100.0
2011-11-03 10:30:00,73.67,74.02,73.53,73.83,17300.0,58.8062,59.0856,58.6944,58.9339,17300.0
2011-11-03 11:00:00,73.79,74.16,73.74,74.11,5100.0,58.902,59.1973,58.8621,59.1574,5100.0
2011-11-03 11:30:00,74.11,74.18,73.93,73.93,8100.0,59.1574,59.2133,59.0137,59.0137,8100.0
2011-11-03 12:00:00,73.97,74.16,73.94,74.16,58100.0,59.0457,59.1973,59.0217,59.1973,58100.0
2011-11-03 12:30:00,74.18,74.34,73.98,74.26,7600.0,59.2133,59.341,59.0536,59.2772,7600.0
2011-11-03 13:00:00,74.31,74.5,74.23,74.4,16300.0,59.3171,59.4687,59.2532,59.3889,16300.0
2011-11-03 13:30:00,74.33,74.71,74.33,74.53,9400.0,59.333,59.6364,59.333,59.4927,9400.0
2011-11-03 14:00:00,74.54,74.69,74.48,74.51,35200.0,59.5007,59.6204,59.4528,59.4767,35200.0
2011-11-03 14:30:00,74.49,74.61,74.41,74.48,11700.0,59.4607,59.5565,59.3969,59.4528,11700.0
2011-11-03 15:00:00,74.51,74.78,74.51,74.77,14000.0,59.4767,59.6922,59.4767,59.6843,14000.0
2011-11-03 15:30:00,74.77,74.89,74.64,74.77,41600.0,59.6843,59.78,59.5805,59.6843,41600.0
2011-11-04 09:30:00,74.15,74.35,73.93,73.93,23700.0,59.1893,59.349,59.0137,59.0137,23700.0
2011-11-04 10:00:00,73.94,74.0,73.68,73.71,15200.0,59.0217,59.0696,58.8142,58.8381,15200.0
2011-11-04 10:30:00,73.65,73.76,73.5,73.71,7900.0,58.7902,58.878,58.6705,58.8381,7900.0
2011-11-04 11:00:00,73.78,73.85,73.59,73.78,13300.0,58.894,58.9499,58.7423,58.894,13300.0
2011-11-04 11:30:00,73.8,73.87,73.74,73.87,5900.0,58.91,58.9658,58.8621,58.9658,5900.0
2011-11-04 12:00:00,73.93,74.01,73.92,73.98,4200.0,59.0137,59.0776,59.0058,59.0536,4200.0
2011-11-04 12:30:00,73.96,73.96,73.75,73.9,3700.0,59.0377,59.0377,58.8701,58.9898,3700.0
2011-11-04 13:00:00,73.92,74.24,73.9,74.21,13500.0,59.0058,59.2612,58.9898,59.2372,13500.0
2011-11-04 13:30:00,74.24,74.51,74.16,74.36,39500.0,59.2612,59.4767,59.1973,59.357,39500.0
2011-11-04 14:00:00,74.4,74.49,74.31,74.46,3100.0,59.3889,59.4607,59.3171,59.4368,3100.0
2011-11-04 14:30:00,74.45,74.45,74.24,74.34,28300.0,59.4288,59.4288,59.2612,59.341,28300.0
2011-11-04 15:00:00,74.31,74.32,74.04,74.17,54800.0,59.3171,59.325,59.1015,59.2053,54800.0
2011-11-04 15:30:00,74.16,74.47,74.16,74.38,93700.0,59.1973,59.4448,59.1973,59.3729,93700.0
2011-11-07 09:30:00,74.3,74.69,74.23,74.57,14300.0,59.3091,59.6204,59.2532,59.5246,14300.0
2011-11-07 10:00:00,74.6,74.6,74.21,74.24,9500.0,59.5486,59.5486,59.2372,59.2612,9500.0
2011-11-07 10:30:00,74.17,74.19,73.82,73.88,14900.0,59.2053,59.2213,58.9259,58.9738,14900.0
2011-11-07 11:00:00,73.85,74.12,73.79,73.81,26600.0,58.9499,59.1654,58.902,58.9179,26600.0
2011-11-07 11:30:00,73.81,73.97,73.81,73.84,6700.0,58.9179,59.0457,58.9179,58.9419,6700.0
2011-11-07 12:00:00,73.83,73.97,73.58,73.59,6000.0,58.9339,59.0457,58.7344,58.7423,6000.0
2011-11-07 12:30:00,73.52,73.74,73.52,73.74,3200.0,58.6865,58.8621,58.6865,58.8621,3200.0
2011-11-07 13:00:00,73.71,73.9,73.71,73.88,2500.0,58.8381,58.9898,58.8381,58.9738,2500.0
2011-11-07 13:30:00,73.87,74.2,73.81,74.17,9900.0,58.9658,59.2293,58.9179,59.2053,9900.0
2011-11-07 14:00:00,74.19,74.46,74.12,74.38,18300.0,59.2213,59.4368,59.1654,59.3729,18300.0
2011-11-07 14:30:00,74.38,74.57,74.32,74.57,13400.0,59.3729,59.5246,59.325,59.5246,13400.0
2011-11-07 15:00:00,74.56,74.68,74.42,74.42,37500.0,59.5166,59.6124,59.4049,59.4049,37500.0
2011-11-07 15:30:00,74.43,74.79,74.43,74.71,237600.0,59.4129,59.7002,59.4129,59.6364,237600.0
2011-11-08 09:30:00,75.09,75.3,75.05,75.3,29800.0,59.9397,60.1073,59.9078,60.1073,29800.0
2011-11-08 10:00:00,75.37,75.37,74.64,74.72,70300.0,60.1632,60.1632,59.5805,59.6443,70300.0
2011-11-08 10:30:00,74.74,74.98,74.69,74.8,24300.0,59.6603,59.8519,59.6204,59.7082,24300.0
2011-11-08 11:00:00,74.76,74.85,74.33,74.48,4600.0,59.6763,59.7481,59.333,59.4528,4600.0
2011-11-08 11:30:00,74.44,74.58,74.37,74.53,34000.0,59.4208,59.5326,59.365,59.4927,34000.0
2011-11-08 12:00:00,74.46,74.72,74.46,74.68,14200.0,59.4368,59.6443,59.4368,59.6124,14200.0
2011-11-08 12:30:00,74.72,74.78,74.57,74.57,2700.0,59.6443,59.6922,59.5246,59.5246,2700.0
2011-11-08 13:00:00,74.72,74.82,74.52,74.78,11500.0,59.6443,59.7242,59.4847,59.6922,11500.0
2011-11-08 13:30:00,74.78,75.28,74.77,75.24,19800.0,59.6922,60.0914,59.6843,60.0594,19800.0
2011-11-08 14:00:00,75.21,75.38,75.06,75.38,13900.0,60.0355,60.1712,59.9157,60.1712,13900.0
2011-11-08 14:30:00,75.45,75.47,75.35,75.43,10600.0,60.2271,60.243,60.1472,60.2111,10600.0
2011-11-08 15:00:00,75.38,75.55,75.29,75.53,18500.0,60.1712,60.3069,60.0993,60.2909,18500.0
2011-11-08 15:30:00,75.57,75.74,75.52,75.64,53800.0,60.3228,60.4585,60.2829,60.3787,53800.0
2011-11-09 09:30:00,73.89,73.95,73.54,73.61,57300.0,58.9818,59.0297,58.7024,58.7583,57300.0
2011-11-09 10:00:00,73.7,73.88,73.61,73.61,8900.0,58.8301,58.9738,58.7583,58.7583,8900.0
2011-11-09 10:30:00,73.6,73.97,73.45,73.85,15800.0,58.7503,59.0457,58.6306,58.9499,15800.0
2011-11-09 11:00:00,73.84,74.15,73.8,74.09,5900.0,58.9419,59.1893,58.91,59.1415,5900.0
2011-11-09 11:30:00,73.97,74.18,73.97,74.18,24100.0,59.0457,59.2133,59.0457,59.2133,24100.0
2011-11-09 12:00:00,74.02,74.03,73.77,73.77,218600.0,59.0856,59.0936,58.886,58.886,218600.0
2011-11-09 12:30:00,73.81,73.96,73.77,73.95,47900.0,58.9179,59.0377,58.886,59.0297,47900.0
2011-11-09 13:00:00,73.93,74.0,73.63,73.66,9400.0,59.0137,59.0696,58.7743,58.7982,9400.0
2011-11-09 13:30:00,73.64,73.66,73.14,73.25,14800.0,58.7822,58.7982,58.3831,58.4709,14800.0
2011-11-09 14:00:00,73.23,73.23,72.66,72.88,25200.0,58.455,58.455,58.0,58.1756,25200.0
2011-11-09 14:30:00,72.88,73.07,72.75,72.99,16100.0,58.1756,58.3273,58.0718,58.2634,16100.0
2011-11-09 15:00:00,72.91,73.23,72.91,73.08,31300.0,58.1995,58.455,58.1995,58.3352,31300.0
2011-11-09 15:30:00,73.06,73.06,72.67,72.74,54600.0,58.3193,58.3193,58.008,58.0638,54600.0
2011-11-10 09:30:00,73.72,73.81,73.24,73.24,15200.0,58.8461,58.9179,58.463,58.463,15200.0
2011-11-10 10:00:00,73.2,73.42,73.02,73.1,12700.0,58.431,58.6066,58.2873,58.3512,12700.0
2011-11-10 10:30:00,72.91,72.98,72.73,72.9,13800.0,58.1995,58.2554,58.0558,58.1916,13800.0
2011-11-10 11:00:00,72.91,73.15,72.91,73.06,3900.0,58.1995,58.3911,58.1995,58.3193,3900.0
2011-11-10 11:30:00,73.02,73.48,73.02,73.36,8900.0,58.2873,58.6545,58.2873,58.5587,8900.0
2011-11-10 12:00:00,73.38,73.46,73.3,73.3,3900.0,58.5747,58.6386,58.5108,58.5108,3900.0
2011-11-10 12:30:00,73.25,73.43,73.07,73.43,6000.0,58.4709,58.6146,58.3273,58.6146,6000.0
2011-11-10 13:00:00,73.4,73.76,73.4,73.57,5100.0,58.5907,58.878,58.5907,58.7264,5100.0
2011-11-10 13:30:00,73.6,73.67,73.45,73.6,16100.0,58.7503,58.8062,58.6306,58.7503,16100.0
2011-11-10 14:00:00,73.61,73.61,73.27,73.33,26900.0,58.7583,58.7583,58.4869,58.5348,26900.0
2011-11-10 14:30:00,73.33,73.43,73.13,73.13,38800.0,58.5348,58.6146,58.3751,58.3751,38800.0
2011-11-10 15:00:00,73.1,73.51,73.1,73.42,13100.0,58.3512,58.6785,58.3512,58.6066,13100.0
2011-11-10 15:30:00,73.43,73.54,73.2,73.37,41700.0,58.6146,58.7024,58.431,58.5667,41700.0
2011-11-11 09:30:00,74.32,74.58,74.28,74.51,24300.0,59.325,59.5326,59.2931,59.4767,24300.0
2011-11-11 10:00:00,74.52,74.7,74.52,74.66,4300.0,59.4847,59.6284,59.4847,59.5964,4300.0
2011-11-11 10:30:00,74.79,75.0,74.79,74.94,7500.0,59.7002,59.8679,59.7002,59.82,7500.0
2011-11-11 11:00:00,74.98,75.02,74.94,74.96,10400.0,59.8519,59.8838,59.82,59.8359,10400.0
2011-11-11 11:30:00,74.94,74.95,74.85,74.87,13000.0,59.82,59.8279,59.7481,59.7641,13000.0
2011-11-11 12:00:00,74.92,74.97,74.82,74.83,3200.0,59.804,59.8439,59.7242,59.7321,3200.0
2011-11-11 12:30:00,74.81,74.85,74.8,74.85,4100.0,59.7162,59.7481,59.7082,59.7481,4100.0
2011-11-11 13:00:00,74.95,75.0,74.91,74.91,2500.0,59.8279,59.8679,59.796,59.796,2500.0
2011-11-11 13:30:00,74.87,74.93,74.84,74.84,1900.0,59.7641,59.812,59.7401,59.7401,1900.0
2011-11-11 14:00:00,74.87,74.94,74.85,74.87,4800.0,59.7641,59.82,59.7481,59.7641,4800.0
2011-11-11 14:30:00,74.92,74.96,74.75,74.76,12600.0,59.804,59.8359,59.6683,59.6763,12600.0
2011-11-11 15:00:00,74.77,74.81,74.68,74.77,5400.0,59.6843,59.7162,59.6124,59.6843,5400.0
2011-11-11 15:30:00,74.84,74.89,74.68,74.86,25000.0,59.7401,59.78,59.6124,59.7561,25000.0
2011-11-14 09:30:00,74.54,74.68,74.29,74.4,15200.0,59.5007,59.6124,59.3011,59.3889,15200.0
2011-11-14 10:00:00,74.36,74.58,74.36,74.49,7200.0,59.357,59.5326,59.357,59.4607,7200.0
2011-11-14 10:30:00,74.36,74.47,74.24,74.45,15300.0,59.357,59.4448,59.2612,59.4288,15300.0
2011-11-14 11:00:00,74.45,74.57,74.43,74.47,9500.0,59.4288,59.5246,59.4129,59.4448,9500.0
2011-11-14 11:30:00,74.47,74.54,74.16,74.2,4900.0,59.4448,59.5007,59.1973,59.2293,4900.0
2011-11-14 12:00:00,74.21,74.23,73.94,73.98,14300.0,59.2372,59.2532,59.0217,59.0536,14300.0
2011-11-14 12:30:00,73.93,74.07,73.89,74.06,30900.0,59.0137,59.1255,58.9818,59.1175,30900.0
2011-11-14 13:00:00,74.05,74.07,73.96,74.07,14200.0,59.1095,59.1255,59.0377,59.1255,14200.0
2011-11-14 13:30:00,74.13,74.22,74.06,74.06,8900.0,59.1734,59.2452,59.1175,59.1175,8900.0
2011-11-14 14:00:00,74.12,74.19,74.04,74.04,6600.0,59.1654,59.2213,59.1015,59.1015,6600.0
2011-11-14 14:30:00,74.05,74.05,73.8,73.8,6200.0,59.1095,59.1095,58.91,58.91,6200.0
2011-11-14 15:00:00,73.87,74.07,73.83,74.06,2800.0,58.9658,59.1255,58.9339,59.1175,2800.0
2011-11-14 15:30:00,74.13,74.24,74.07,74.13,26700.0,59.1734,59.2612,59.1255,59.1734,26700.0
2011-11-15 09:30:00,74.0,74.37,73.86,74.3,47500.0,59.0696,59.365,58.9579,59.3091,47500.0
2011-11-15 10:00:00,74.17,74.21,73.89,74.02,18400.0,59.2053,59.2372,58.9818,59.0856,18400.0
2011-11-15 10:30:00,73.97,74.21,73.93,73.93,4800.0,59.0457,59.2372,59.0137,59.0137,4800.0
2011-11-15 11:00:00,73.96,74.06,73.79,73.8,5700.0,59.0377,59.1175,58.902,58.91,5700.0
2011-11-15 11:30:00,73.71,73.93,73.67,73.93,15000.0,58.8381,59.0137,58.8062,59.0137,15000.0
2011-11-15 12:00:00,73.99,74.23,73.99,74.21,21700.0,59.0616,59.2532,59.0616,59.2372,21700.0
2011-11-15 12:30:00,74.25,74.53,74.22,74.43,7700.0,59.2692,59.4927,59.2452,59.4129,7700.0
2011-11-15 13:00:00,74.58,74.61,74.47,74.55,16300.0,59.5326,59.5565,59.4448,59.5086,16300.0
2011-11-15 13:30:00,74.59,74.76,74.58,74.68,7500.0,59.5406,59.6763,59.5326,59.6124,7500.0
2011-11-15 14:00:00,74.69,74.79,74.59,74.61,11500.0,59.6204,59.7002,59.5406,59.5565,11500.0
2011-11-15 14:30:00,74.67,74.78,74.61,74.72,8900.0,59.6044,59.6922,59.5565,59.6443,8900.0
2011-11-15 15:00:00,74.76,74.95,74.76,74.95,11100.0,59.6763,59.8279,59.6763,59.8279,11100.0
2011-11-15 15:30:00,74.92,74.92,74.54,74.58,17200.0,59.804,59.804,59.5007,59.5326,17200.0
2011-11-16 09:30:00,73.83,74.17,73.75,74.1,26100.0,58.9339,59.2053,58.8701,59.1494,26100.0
2011-11-16 10:00:00,74.15,74.15,73.87,73.97,19600.0,59.1893,59.1893,58.9658,59.0457,19600.0
2011-11-16 10:30:00,73.92,74.36,73.92,74.3,9400.0,59.0058,59.357,59.0058,59.3091,9400.0
2011-11-16 11:00:00,74.38,74.56,74.38,74.47,15200.0,59.3729,59.5166,59.3729,59.4448,15200.0
2011-11-16 11:30:00,74.44,74.47,74.18,74.24,34400.0,59.4208,59.4448,59.2133,59.2612,34400.0
2011-11-16 12:00:00,74.2,74.25,74.14,74.16,34400.0,59.2293,59.2692,59.1814,59.1973,34400.0
2011-11-16 12:30:00,74.17,74.37,74.17,74.24,29400.0,59.2053,59.365,59.2053,59.2612,29400.0
2011-11-16 13:00:00,74.3,74.56,74.27,74.56,27900.0,59.3091,59.5166,59.2851,59.5166,27900.0
2011-11-16 13:30:00,74.57,74.75,74.52,74.58,56800.0,59.5246,59.6683,59.4847,59.5326,56800.0
2011-11-16 14:00:00,74.57,74.63,74.46,74.57,5500.0,59.5246,59.5725,59.4368,59.5246,5500.0
2011-11-16 14:30:00,74.59,74.61,74.3,74.36,222600.0,59.5406,59.5565,59.3091,59.357,222600.0
2011-11-16 15:00:00,74.39,74.4,73.84,73.84,50900.0,59.3809,59.3889,58.9419,58.9419,50900.0
2011-11-16 15:30:00,73.8,73.81,73.28,73.39,103800.0,58.91,58.9179,58.4949,58.5827,103800.0
2011-11-17 09:30:00,73.22,73.32,72.75,73.04,19600.0,58.447,58.5268,58.0718,58.3033,19600.0
2011-11-17 10:00:00,73.0,73.23,72.91,73.23,42200.0,58.2714,58.455,58.1995,58.455,42200.0
2011-11-17 10:30:00,73.25,73.44,73.07,73.24,29700.0,58.4709,58.6226,58.3273,58.463,29700.0
2011-11-17 11:00:00,73.2,73.27,72.96,73.1,32200.0,58.431,58.4869,58.2394,58.3512,32200.0
2011-11-17 11:30:00,73.12,73.31,73.03,73.13,19300.0,58.3672,58.5188,58.2953,58.3751,19300.0
2011-11-17 12:00:00,73.14,73.14,72.78,72.78,12400.0,58.3831,58.3831,58.0958,58.0958,12400.0
2011-11-17 12:30:00,72.7,72.7,71.9,72.23,62800.0,58.0319,58.0319,57.3933,57.6567,62800.0
2011-11-17 13:00:00,72.26,72.32,72.0,72.18,10000.0,57.6807,57.7286,57.4731,57.6168,10000.0
2011-11-17 13:30:00,72.18,72.2,71.79,72.15,68600.0,57.6168,57.6328,57.3055,57.5929,68600.0
2011-11-17 14:00:00,72.1,72.11,71.79,71.94,28200.0,57.553,57.5609,57.3055,57.4252,28200.0
2011-11-17 14:30:00,71.95,72.17,71.81,72.07,28400.0,57.4332,57.6088,57.3215,57.529,28400.0
2011-11-17 15:00:00,72.06,72.18,71.85,71.99,54600.0,57.521,57.6168,57.3534,57.4652,54600.0
2011-11-17 15:30:00,71.99,72.18,71.74,72.18,88400.0,57.4652,57.6168,57.2656,57.6168,88400.0
2011-11-18 09:30:00,72.43,72.49,72.04,72.32,43300.0,57.8164,57.8643,57.5051,57.7286,43300.0
2011-11-18 10:00:00,72.32,72.35,71.98,72.15,29100.0,57.7286,57.7525,57.4572,57.5929,29100.0
2011-11-18 10:30:00,72.15,72.57,72.15,72.47,11800.0,57.5929,57.9281,57.5929,57.8483,11800.0
2011-11-18 11:00:00,72.41,72.47,72.25,72.32,5100.0,57.8004,57.8483,57.6727,57.7286,5100.0
2011-11-18 11:30:00,72.24,72.25,72.07,72.09,12500.0,57.6647,57.6727,57.529,57.545,12500.0
2011-11-18 12:00:00,72.02,72.05,71.86,72.02,37300.0,57.4891,57.513,57.3614,57.4891,37300.0
2011-11-18 12:30:00,72.05,72.15,72.04,72.05,8200.0,57.513,57.5929,57.5051,57.513,8200.0
2011-11-18 13:00:00,72.06,72.23,72.06,72.21,5100.0,57.521,57.6567,57.521,57.6408,5100.0
2011-11-18 13:30:00,72.22,72.38,72.22,72.35,8300.0,57.6487,57.7765,57.6487,57.7525,8300.0
2011-11-18 14:00:00,72.21,72.45,72.15,72.23,37600.0,57.6408,57.8323,57.5929,57.6567,37600.0
2011-11-18 14:30:00,72.28,72.37,72.16,72.18,9400.0,57.6966,57.7685,57.6009,57.6168,9400.0
2011-11-18 15:00:00,72.11,72.25,72.1,72.16,14500.0,57.5609,57.6727,57.553,57.6009,14500.0
2011-11-18 15:30:00,72.12,72.22,72.08,72.1,20200.0,57.5689,57.6487,57.537,57.553,20200.0
2011-11-21 09:30:00,70.98,71.14,70.65,70.75,133200.0,56.6589,56.7867,56.3955,56.4753,133200.0
2011-11-21 10:00:00,70.82,70.84,70.56,70.69,17700.0,56.5312,56.5472,56.3237,56.4274,17700.0
2011-11-21 10:30:00,70.68,70.7,70.31,70.31,20100.0,56.4195,56.4354,56.1241,56.1241,20100.0
2011-11-21 11:00:00,70.3,70.52,70.2,70.4,25100.0,56.1161,56.2917,56.0363,56.196,25100.0
2011-11-21 11:30:00,70.38,70.42,70.16,70.42,10400.0,56.18,56.2119,56.0044,56.2119,10400.0
2011-11-21 12:00:00,70.46,70.47,70.34,70.34,6200.0,56.2438,56.2518,56.1481,56.1481,6200.0
2011-11-21 12:30:00,70.28,70.5,70.28,70.38,14100.0,56.1002,56.2758,56.1002,56.18,14100.0
2011-11-21 13:00:00,70.41,70.62,70.41,70.53,11500.0,56.2039,56.3716,56.2039,56.2997,11500.0
2011-11-21 13:30:00,70.47,70.5,70.3,70.3,22100.0,56.2518,56.2758,56.1161,56.1161,22100.0
2011-11-21 14:00:00,70.28,70.81,70.27,70.65,12700.0,56.1002,56.5232,56.0922,56.3955,12700.0
2011-11-21 14:30:00,70.65,70.89,70.63,70.72,25000.0,56.3955,56.5871,56.3796,56.4514,25000.0
2011-11-21 15:00:00,70.73,71.05,70.6,71.01,40200.0,56.4594,56.7148,56.3556,56.6829,40200.0
2011-11-21 15:30:00,71.03,71.07,70.75,70.75,24500.0,56.6988,56.7308,56.4753,56.4753,24500.0
2011-11-22 09:30:00,70.56,70.96,70.49,70.82,31600.0,56.3237,56.643,56.2678,56.5312,31600.0
2011-11-22 10:00:00,70.87,70.89,70.58,70.81,6000.0,56.5711,56.5871,56.3396,56.5232,6000.0
2011-11-22 10:30:00,70.76,70.76,70.23,70.28,41100.0,56.4833,56.4833,56.0603,56.1002,41100.0
2011-11-22 11:00:00,70.31,70.41,70.19,70.3,15700.0,56.1241,56.2039,56.0283,56.1161,15700.0
2011-11-22 11:30:00,70.21,70.29,70.07,70.29,15300.0,56.0443,56.1081,55.9325,56.1081,15300.0
2011-11-22 12:00:00,70.28,70.79,70.28,70.45,9300.0,56.1002,56.5073,56.1002,56.2359,9300.0
2011-11-22 12:30:00,70.51,70.71,70.51,70.71,6100.0,56.2838,56.4434,56.2838,56.4434,6100.0
2011-11-22 13:00:00,70.83,70.95,70.68,70.88,3700.0,56.5392,56.635,56.4195,56.5791,3700.0
2011-11-22 13:30:00,70.85,70.92,70.64,70.66,21200.0,56.5552,56.611,56.3875,56.4035,21200.0
2011-11-22 14:00:00,70.64,70.75,70.53,70.61,6500.0,56.3875,56.4753,56.2997,56.3636,6500.0
2011-11-22 14:30:00,70.58,70.64,70.39,70.42,126100.0,56.3396,56.3875,56.188,56.2119,126100.0
2011-11-22 15:00:00,70.5,70.57,70.35,70.57,281500.0,56.2758,56.3317,56.156,56.3317,281500.0
2011-11-22 15:30:00,70.54,70.56,70.41,70.45,40500.0,56.3077,56.3237,56.2039,56.2359,40500.0
2011-11-23 09:30:00,69.82,69.89,69.46,69.46,103300.0,55.733,55.7889,55.4456,55.4456,103300.0
2011-11-23 10:00:00,69.39,69.48,69.16,69.17,20100.0,55.3897,55.4616,55.2061,55.2141,20100.0
2011-11-23 10:30:00,69.2,69.31,69.09,69.28,82900.0,55.2381,55.3259,55.1503,55.3019,82900.0
2011-11-23 11:00:00,69.25,69.34,69.01,69.06,17400.0,55.278,55.3498,55.0864,55.1263,17400.0
2011-11-23 11:30:00,69.01,69.17,68.94,69.1,12500.0,55.0864,55.2141,55.0305,55.1582,12500.0
2011-11-23 12:00:00,69.14,69.25,69.14,69.15,15700.0,55.1902,55.278,55.1902,55.1982,15700.0
2011-11-23 12:30:00,69.1,69.37,69.09,69.36,3900.0,55.1582,55.3738,55.1503,55.3658,3900.0
2011-11-23 13:00:00,69.3,69.38,69.26,69.28,5100.0,55.3179,55.3818,55.286,55.3019,5100.0
2011-11-23 13:30:00,69.37,69.37,69.08,69.08,173100.0,55.3738,55.3738,55.1423,55.1423,173100.0
2011-11-23 14:00:00,69.16,69.16,68.89,68.91,7500.0,55.2061,55.2061,54.9906,55.0066,7500.0
2011-11-23 14:30:00,68.99,69.09,68.99,69.02,34600.0,55.0704,55.1503,55.0704,55.0944,34600.0
2011-11-23 15:00:00,68.99,69.28,68.99,69.11,15600.0,55.0704,55.3019,55.0704,55.1662,15600.0
2011-11-23 15:30:00,69.17,69.4,68.82,68.82,295700.0,55.2141,55.3977,54.9347,54.9347,295700.0
2011-11-25 09:30:00,68.65,69.27,68.65,69.16,6200.0,54.799,55.2939,54.799,55.2061,6200.0
2011-11-25 10:00:00,69.16,69.47,69.16,69.29,22200.0,55.2061,55.4536,55.2061,55.3099,22200.0
2011-11-25 10:30:00,69.27,69.44,69.27,69.33,15000.0,55.2939,55.4296,55.2939,55.3418,15000.0
2011-11-25 11:00:00,69.27,69.36,69.21,69.22,43000.0,55.2939,55.3658,55.2461,55.254,43000.0
2011-11-25 11:30:00,69.26,69.29,68.85,68.91,7600.0,55.286,55.3099,54.9587,55.0066,7600.0
2011-11-25 12:00:00,68.89,68.89,68.72,68.88,3500.0,54.9906,54.9906,54.8549,54.9826,3500.0
2011-11-25 12:30:00,68.84,68.92,68.67,68.7,8800.0,54.9507,55.0146,54.815,54.839,8800.0
2011-11-28 09:30:00,70.56,70.85,70.47,70.8,82200.0,56.3237,56.5552,56.2518,56.5153,82200.0
2011-11-28 10:00:00,70.81,70.94,70.75,70.87,18000.0,56.5232,56.627,56.4753,56.5711,18000.0
2011-11-28 10:30:00,70.9,71.0,70.78,70.82,8700.0,56.5951,56.6749,56.4993,56.5312,8700.0
2011-11-28 11:00:00,70.82,70.88,70.81,70.87,6100.0,56.5312,56.5791,56.5232,56.5711,6100.0
2011-11-28 11:30:00,70.96,70.96,70.83,70.84,5200.0,56.643,56.643,56.5392,56.5472,5200.0
2011-11-28 12:00:00,70.85,70.86,70.76,70.76,1700.0,56.5552,56.5631,56.4833,56.4833,1700.0
2011-11-28 12:30:00,70.66,70.7,70.58,70.59,7500.0,56.4035,56.4354,56.3396,56.3476,7500.0
2011-11-28 13:00:00,70.6,70.81,70.55,70.8,5900.0,56.3556,56.5232,56.3157,56.5153,5900.0
2011-11-28 13:30:00,70.8,70.83,70.63,70.64,5800.0,56.5153,56.5392,56.3796,56.3875,5800.0
2011-11-28 14:00:00,70.62,70.73,70.61,70.73,5600.0,56.3716,56.4594,56.3636,56.4594,5600.0
2011-11-28 14:30:00,70.69,70.69,70.45,70.53,24400.0,56.4274,56.4274,56.2359,56.2997,24400.0
2011-11-28 15:00:00,70.54,70.61,70.23,70.32,82900.0,56.3077,56.3636,56.0603,56.1321,82900.0
2011-11-28 15:30:00,70.31,70.72,70.24,70.72,29600.0,56.1241,56.4514,56.0682,56.4514,29600.0
2011-11-29 09:30:00,70.93,71.02,70.69,70.98,54800.0,56.619,56.6909,56.4274,56.6589,54800.0
2011-11-29 10:00:00,70.99,71.35,70.9,71.29,31200.0,56.6669,56.9543,56.5951,56.9064,31200.0
2011-11-29 10:30:00,71.23,71.31,71.11,71.13,5200.0,56.8585,56.9224,56.7627,56.7787,5200.0
2011-11-29 11:00:00,71.14,71.18,71.03,71.12,5800.0,56.7867,56.8186,56.6988,56.7707,5800.0
2011-11-29 11:30:00,71.27,71.3,71.07,71.07,46200.0,56.8904,56.9144,56.7308,56.7308,46200.0
2011-11-29 12:00:00,71.1,71.27,71.1,71.22,16400.0,56.7547,56.8904,56.7547,56.8505,16400.0
2011-11-29 12:30:00,71.22,71.22,71.01,71.12,6600.0,56.8505,56.8505,56.6829,56.7707,6600.0
2011-11-29 13:00:00,70.98,71.11,70.91,71.1,4700.0,56.6589,56.7627,56.6031,56.7547,4700.0
2011-11-29 13:30:00,70.93,71.06,70.77,70.8,9900.0,56.619,56.7228,56.4913,56.5153,9900.0
2011-11-29 14:00:00,70.72,70.9,70.72,70.88,14100.0,56.4514,56.5951,56.4514,56.5791,14100.0
2011-11-29 14:30:00,70.98,71.03,70.86,70.94,22100.0,56.6589,56.6988,56.5631,56.627,22100.0
2011-11-29 15:00:00,70.97,71.2,70.97,71.06,18400.0,56.651,56.8345,56.651,56.7228,18400.0
2011-11-29 15:30:00,71.12,71.19,70.82,70.86,83300.0,56.7707,56.8266,56.5312,56.5631,83300.0
2011-11-30 09:30:00,73.03,73.32,72.83,73.2,218600.0,58.2953,58.5268,58.1357,58.431,218600.0
2011-11-30 10:00:00,73.3,73.33,73.15,73.31,14900.0,58.5108,58.5348,58.3911,58.5188,14900.0
2011-11-30 10:30:00,73.37,73.56,73.31,73.56,20900.0,58.5667,58.7184,58.5188,58.7184,20900.0
2011-11-30 11:00:00,73.56,73.56,73.37,73.38,19200.0,58.7184,58.7184,58.5667,58.5747,19200.0
2011-11-30 11:30:00,73.41,73.5,73.32,73.34,10100.0,58.5987,58.6705,58.5268,58.5428,10100.0
2011-11-30 12:00:00,73.35,73.4,73.29,73.37,2400.0,58.5508,58.5907,58.5029,58.5667,2400.0
2011-11-30 12:30:00,73.37,73.4,73.31,73.38,54800.0,58.5667,58.5907,58.5188,58.5747,54800.0
2011-11-30 13:00:00,73.39,73.42,73.26,73.26,3500.0,58.5827,58.6066,58.4789,58.4789,3500.0
2011-11-30 13:30:00,73.29,73.35,73.19,73.2,35100.0,58.5029,58.5508,58.423,58.431,35100.0
2011-11-30 14:00:00,73.2,73.34,73.19,73.3,12300.0,58.431,58.5428,58.423,58.5108,12300.0
2011-11-30 14:30:00,73.32,73.43,73.22,73.3,28600.0,58.5268,58.6146,58.447,58.5108,28600.0
2011-11-30 15:00:00,73.34,73.53,73.32,73.5,45500.0,58.5428,58.6944,58.5268,58.6705,45500.0
2011-11-30 15:30:00,73.52,74.04,73.51,73.95,107700.0,58.6865,59.1015,58.6785,59.0297,107700.0
2011-12-01 09:30:00,73.85,74.21,73.7,74.21,54200.0,58.9499,59.2372,58.8301,59.2372,54200.0
2011-12-01 10:00:00,74.25,74.28,74.08,74.17,8300.0,59.2692,59.2931,59.1335,59.2053,8300.0
2011-12-01 10:30:00,74.1,74.1,73.85,73.87,115300.0,59.1494,59.1494,58.9499,58.9658,115300.0
2011-12-01 11:00:00,73.9,73.99,73.69,73.75,11200.0,58.9898,59.0616,58.8222,58.8701,11200.0
2011-12-01 11:30:00,73.67,73.87,73.61,73.86,45000.0,58.8062,58.9658,58.7583,58.9579,45000.0
2011-12-01 12:00:00,73.85,73.91,73.77,73.88,87800.0,58.9499,58.9978,58.886,58.9738,87800.0
2011-12-01 12:30:00,73.86,73.92,73.65,73.65,5100.0,58.9579,59.0058,58.7902,58.7902,5100.0
2011-12-01 13:00:00,73.67,73.87,73.67,73.87,1100.0,58.8062,58.9658,58.8062,58.9658,1100.0
2011-12-01 13:30:00,73.86,74.13,73.85,74.13,7300.0,58.9579,59.1734,58.9499,59.1734,7300.0
2011-12-01 14:00:00,74.02,74.02,73.92,73.97,11100.0,59.0856,59.0856,59.0058,59.0457,11100.0
2011-12-01 14:30:00,73.95,74.07,73.92,74.01,24100.0,59.0297,59.1255,59.0058,59.0776,24100.0
2011-12-01 15:00:00,74.01,74.01,73.86,73.95,11600.0,59.0776,59.0776,58.9579,59.0297,11600.0
2011-12-01 15:30:00,74.07,74.07,73.74,73.83,33600.0,59.1255,59.1255,58.8621,58.9339,33600.0
2011-12-02 09:30:00,74.47,74.58,74.37,74.55,24300.0,59.4448,59.5326,59.365,59.5086,24300.0
2011-12-02 10:00:00,74.53,74.85,74.53,74.79,9400.0,59.4927,59.7481,59.4927,59.7002,9400.0
2011-12-02 10:30:00,74.72,74.77,74.63,74.72,28300.0,59.6443,59.6843,59.5725,59.6443,28300.0
2011-12-02 11:00:00,74.62,74.62,74.32,74.39,6000.0,59.5645,59.5645,59.325,59.3809,6000.0
2011-12-02 11:30:00,74.52,74.53,74.1,74.23,14400.0,59.4847,59.4927,59.1494,59.2532,14400.0
2011-12-02 12:00:00,74.24,74.32,74.15,74.29,10100.0,59.2612,59.325,59.1893,59.3011,10100.0
2011-12-02 12:30:00,74.26,74.39,74.24,74.36,4400.0,59.2772,59.3809,59.2612,59.357,4400.0
2011-12-02 13:00:00,74.3,74.37,74.17,74.27,15900.0,59.3091,59.365,59.2053,59.2851,15900.0
2011-12-02 13:30:00,74.19,74.31,74.16,74.21,11100.0,59.2213,59.3171,59.1973,59.2372,11100.0
2011-12-02 14:00:00,74.23,74.23,74.03,74.21,27800.0,59.2532,59.2532,59.0936,59.2372,27800.0
2011-12-02 14:30:00,74.19,74.19,74.0,74.03,48100.0,59.2213,59.2213,59.0696,59.0936,48100.0
2011-12-02 15:00:00,74.02,74.16,73.98,74.05,20700.0,59.0856,59.1973,59.0536,59.1095,20700.0
2011-12-02 15:30:00,74.01,74.13,73.8,73.91,36100.0,59.0776,59.1734,58.91,58.9978,36100.0
2011-12-05 09:30:00,75.03,75.04,74.8,75.0,26900.0,59.8918,59.8998,59.7082,59.8679,26900.0
2011-12-05 10:00:00,74.99,75.19,74.89,75.13,8900.0,59.8599,60.0195,59.78,59.9716,8900.0
2011-12-05 10:30:00,75.21,75.21,75.08,75.08,5400.0,60.0355,60.0355,59.9317,59.9317,5400.0
2011-12-05 11:00:00,75.07,75.11,75.02,75.02,9800.0,59.9237,59.9557,59.8838,59.8838,9800.0
2011-12-05 11:30:00,75.06,75.12,75.05,75.07,5700.0,59.9157,59.9636,59.9078,59.9237,5700.0
2011-12-05 12:00:00,75.06,75.14,75.06,75.09,6500.0,59.9157,59.9796,59.9157,59.9397,6500.0
2011-12-05 12:30:00,75.15,75.29,75.14,75.26,5200.0,59.9876,60.0993,59.9796,60.0754,5200.0
2011-12-05 13:00:00,75.25,75.25,75.1,75.14,5600.0,60.0674,60.0674,59.9477,59.9796,5600.0
2011-12-05 13:30:00,75.14,75.21,74.73,74.76,14900.0,59.9796,60.0355,59.6523,59.6763,14900.0
2011-12-05 14:00:00,74.74,74.74,74.51,74.68,10100.0,59.6603,59.6603,59.4767,59.6124,10100.0
2011-12-05 14:30:00,74.64,74.76,74.57,74.74,17800.0,59.5805,59.6763,59.5246,59.6603,17800.0
2011-12-05 15:00:00,74.75,74.79,74.28,74.37,35200.0,59.6683,59.7002,59.2931,59.365,35200.0
2011-12-05 15:30:00,74.31,74.7,74.27,74.69,57900.0,59.3171,59.6284,59.2851,59.6204,57900.0
2011-12-06 09:30:00,74.71,74.79,74.43,74.56,5300.0,59.6364,59.7002,59.4129,59.5166,5300.0
2011-12-06 10:00:00,74.7,74.74,74.55,74.74,35600.0,59.6284,59.6603,59.5086,59.6603,35600.0
2011-12-06 10:30:00,74.83,74.83,74.59,74.59,9400.0,59.7321,59.7321,59.5406,59.5406,9400.0
2011-12-06 11:00:00,74.61,74.64,74.55,74.57,6400.0,59.5565,59.5805,59.5086,59.5246,6400.0
2011-12-06 11:30:00,74.5,74.64,74.41,74.6,6700.0,59.4687,59.5805,59.3969,59.5486,6700.0
2011-12-06 12:00:00,74.56,74.62,74.49,74.53,18500.0,59.5166,59.5645,59.4607,59.4927,18500.0
2011-12-06 12:30:00,74.55,74.62,74.5,74.58,67300.0,59.5086,59.5645,59.4687,59.5326,67300.0
2011-12-06 13:00:00,74.57,74.75,74.49,74.72,91300.0,59.5246,59.6683,59.4607,59.6443,91300.0
2011-12-06 13:30:00,74.74,74.75,74.64,74.66,96800.0,59.6603,59.6683,59.5805,59.5964,96800.0
2011-12-06 14:00:00,74.66,74.75,74.58,74.69,83000.0,59.5964,59.6683,59.5326,59.6204,83000.0
2011-12-06 14:30:00,74.71,75.1,74.71,75.02,112200.0,59.6364,59.9477,59.6364,59.8838,112200.0
2011-12-06 15:00:00,75.05,75.18,74.89,74.89,100600.0,59.9078,60.0115,59.78,59.78,100600.0
2011-12-06 15:30:00,74.89,75.02,74.71,74.71,133200.0,59.78,59.8838,59.6364,59.6364,133200.0
2011-12-07 09:30:00,74.42,74.42,73.96,74.18,40200.0,59.4049,59.4049,59.0377,59.2133,40200.0
2011-12-07 10:00:00,74.13,74.15,73.87,73.88,12200.0,59.1734,59.1893,58.9658,58.9738,12200.0
2011-12-07 10:30:00,73.87,74.13,73.83,74.09,14000.0,58.9658,59.1734,58.9339,59.1415,14000.0
2011-12-07 11:00:00,74.12,74.34,74.1,74.34,7700.0,59.1654,59.341,59.1494,59.341,7700.0
2011-12-07 11:30:00,74.37,74.45,74.37,74.4,5000.0,59.365,59.4288,59.365,59.3889,5000.0
2011-12-07 12:00:00,74.49,74.66,74.37,74.66,20600.0,59.4607,59.5964,59.365,59.5964,20600.0
2011-12-07 12:30:00,74.64,74.75,74.63,74.73,40100.0,59.5805,59.6683,59.5725,59.6523,40100.0
2011-12-07 13:00:00,74.73,74.73,74.56,74.71,7000.0,59.6523,59.6523,59.5166,59.6364,7000.0
2011-12-07 13:30:00,74.7,74.7,74.48,74.56,8200.0,59.6284,59.6284,59.4528,59.5166,8200.0
2011-12-07 14:00:00,74.58,74.6,74.39,74.48,8500.0,59.5326,59.5486,59.3809,59.4528,8500.0
2011-12-07 14:30:00,74.54,74.56,74.3,74.36,75400.0,59.5007,59.5166,59.3091,59.357,75400.0
2011-12-07 15:00:00,74.33,74.69,74.31,74.69,63400.0,59.333,59.6204,59.3171,59.6204,63400.0
2011-12-07 15:30:00,74.71,75.16,74.64,74.83,105500.0,59.6364,59.9956,59.5805,59.7321,105500.0
2011-12-08 09:30:00,74.41,74.49,74.23,74.32,14100.0,59.3969,59.4607,59.2532,59.325,14100.0
2011-12-08 10:00:00,74.31,74.31,73.96,74.01,4500.0,59.3171,59.3171,59.0377,59.0776,4500.0
2011-12-08 10:30:00,74.16,74.31,74.09,74.09,5900.0,59.1973,59.3171,59.1415,59.1415,5900.0
2011-12-08 11:00:00,74.05,74.08,73.77,73.8,21200.0,59.1095,59.1335,58.886,58.91,21200.0
2011-12-08 11:30:00,73.8,73.89,73.63,73.86,11000.0,58.91,58.9818,58.7743,58.9579,11000.0
2011-12-08 12:00:00,73.83,73.97,73.75,73.78,8700.0,58.9339,59.0457,58.8701,58.894,8700.0
2011-12-08 12:30:00,73.8,73.82,73.68,73.75,10000.0,58.91,58.9259,58.8142,58.8701,10000.0
2011-12-08 13:00:00,73.68,73.68,73.36,73.53,46500.0,58.8142,58.8142,58.5587,58.6944,46500.0
2011-12-08 13:30:00,73.47,73.59,73.44,73.54,11100.0,58.6465,58.7423,58.6226,58.7024,11100.0
2011-12-08 14:00:00,73.54,73.62,73.45,73.57,8000.0,58.7024,58.7663,58.6306,58.7264,8000.0
2011-12-08 14:30:00,73.56,73.6,73.3,73.35,18200.0,58.7184,58.7503,58.5108,58.5508,18200.0
2011-12-08 15:00:00,73.4,73.76,73.31,73.69,62500.0,58.5907,58.878,58.5188,58.8222,62500.0
2011-12-08 15:30:00,73.69,73.91,73.01,73.2,147400.0,58.8222,58.9978,58.2794,58.431,147400.0
2011-12-09 09:30:00,73.51,73.92,73.39,73.8,142400.0,58.6785,59.0058,58.5827,58.91,142400.0
2011-12-09 10:00:00,73.82,74.06,73.82,73.87,9900.0,58.9259,59.1175,58.9259,58.9658,9900.0
2011-12-09 10:30:00,73.9,74.05,73.77,74.02,29300.0,58.9898,59.1095,58.886,59.0856,29300.0
2011-12-09 11:00:00,74.12,74.29,74.12,74.28,5000.0,59.1654,59.3011,59.1654,59.2931,5000.0
2011-12-09 11:30:00,74.36,74.4,74.26,74.29,14900.0,59.357,59.3889,59.2772,59.3011,14900.0
2011-12-09 12:00:00,74.27,74.39,74.2,74.3,6800.0,59.2851,59.3809,59.2293,59.3091,6800.0
2011-12-09 12:30:00,74.29,74.42,74.29,74.36,4000.0,59.3011,59.4049,59.3011,59.357,4000.0
2011-12-09 13:00:00,74.37,74.49,74.32,74.48,4800.0,59.365,59.4607,59.325,59.4528,4800.0
2011-12-09 13:30:00,74.46,74.48,74.39,74.39,4700.0,59.4368,59.4528,59.3809,59.3809,4700.0
2011-12-09 14:00:00,74.44,74.53,74.35,74.51,20600.0,59.4208,59.4927,59.349,59.4767,20600.0
2011-12-09 14:30:00,74.51,74.69,74.51,74.56,31300.0,59.4767,59.6204,59.4767,59.5166,31300.0
2011-12-09 15:00:00,74.57,74.57,74.44,74.56,9600.0,59.5246,59.5246,59.4208,59.5166,9600.0
2011-12-09 15:30:00,74.55,74.7,74.47,74.49,35500.0,59.5086,59.6284,59.4448,59.4607,35500.0
2011-12-12 09:30:00,73.85,73.85,73.3,73.33,48100.0,58.9499,58.9499,58.5108,58.5348,48100.0
2011-12-12 10:00:00,73.34,73.41,73.13,73.2,54000.0,58.5428,58.5987,58.3751,58.431,54000.0
2011-12-12 10:30:00,73.2,73.31,73.13,73.28,48200.0,58.431,58.5188,58.3751,58.4949,48200.0
2011-12-12 11:00:00,73.25,73.3,73.1,73.2,310900.0,58.4709,58.5108,58.3512,58.431,310900.0
2011-12-12 11:30:00,73.22,73.25,72.83,72.9,10200.0,58.447,58.4709,58.1357,58.1916,10200.0
2011-12-12 12:00:00,72.92,73.0,72.89,72.95,13200.0,58.2075,58.2714,58.1836,58.2315,13200.0
2011-12-12 12:30:00,72.94,73.04,72.94,73.02,11600.0,58.2235,58.3033,58.2235,58.2873,11600.0
2011-12-12 13:00:00,73.0,73.02,72.88,73.02,5700.0,58.2714,58.2873,58.1756,58.2873,5700.0
2011-12-12 13:30:00,73.01,73.09,73.0,73.03,7200.0,58.2794,58.3432,58.2714,58.2953,7200.0
2011-12-12 14:00:00,73.02,73.08,72.88,73.08,42200.0,58.2873,58.3352,58.1756,58.3352,42200.0
2011-12-12 14:30:00,72.98,73.06,72.88,73.06,5700.0,58.2554,58.3193,58.1756,58.3193,5700.0
2011-12-12 15:00:00,73.1,73.19,72.96,73.17,36300.0,58.3512,58.423,58.2394,58.4071,36300.0
2011-12-12 15:30:00,73.16,73.43,73.12,73.39,30400.0,58.3991,58.6146,58.3672,58.5827,30400.0
2011-12-13 09:30:00,73.78,74.19,73.78,74.04,40700.0,58.894,59.2213,58.894,59.1015,40700.0
2011-12-13 10:00:00,74.07,74.2,73.9,73.9,10900.0,59.1255,59.2293,58.9898,58.9898,10900.0
2011-12-13 10:30:00,73.9,73.93,73.56,73.66,3500.0,58.9898,59.0137,58.7184,58.7982,3500.0
2011-12-13 11:00:00,73.59,73.59,73.39,73.58,3400.0,58.7423,58.7423,58.5827,58.7344,3400.0
2011-12-13 11:30:00,73.61,73.76,73.55,73.76,16400.0,58.7583,58.878,58.7104,58.878,16400.0
2011-12-13 12:00:00,73.76,73.77,73.63,73.63,16700.0,58.878,58.886,58.7743,58.7743,16700.0
2011-12-13 12:30:00,73.67,73.69,73.52,73.69,10100.0,58.8062,58.8222,58.6865,58.8222,10100.0
2011-12-13 13:00:00,73.67,73.73,73.59,73.63,8800.0,58.8062,58.8541,58.7423,58.7743,8800.0
2011-12-13 13:30:00,73.63,73.7,73.55,73.68,22100.0,58.7743,58.8301,58.7104,58.8142,22100.0
2011-12-13 14:00:00,73.73,73.85,73.32,73.55,29700.0,58.8541,58.9499,58.5268,58.7104,29700.0
2011-12-13 14:30:00,73.53,73.53,72.97,73.17,19400.0,58.6944,58.6944,58.2474,58.4071,19400.0
2011-12-13 15:00:00,73.15,73.26,72.58,72.63,54500.0,58.3911,58.4789,57.9361,57.976,54500.0
2011-12-13 15:30:00,72.61,72.65,72.24,72.61,48300.0,57.9601,57.992,57.6647,57.9601,48300.0
2011-12-14 09:30:00,72.29,72.51,72.0,72.18,14900.0,57.7046,57.8802,57.4731,57.6168,14900.0
2011-12-14 10:00:00,72.15,72.16,71.84,72.03,32100.0,57.5929,57.6009,57.3454,57.4971,32100.0
2011-12-14 10:30:00,72.07,72.12,71.82,71.82,75400.0,57.529,57.5689,57.3295,57.3295,75400.0
2011-12-14 11:00:00,71.83,71.88,71.7,71.78,13400.0,57.3374,57.3773,57.2337,57.2975,13400.0
2011-12-14 11:30:00,71.69,71.8,71.63,71.7,11100.0,57.2257,57.3135,57.1778,57.2337,11100.0
2011-12-14 12:00:00,71.68,71.94,71.67,71.82,11000.0,57.2177,57.4252,57.2097,57.3295,11000.0
2011-12-14 12:30:00,71.92,72.06,71.92,72.0,16600.0,57.4093,57.521,57.4093,57.4731,16600.0
2011-12-14 13:00:00,72.0,72.23,71.91,72.23,16300.0,57.4731,57.6567,57.4013,57.6567,16300.0
2011-12-14 13:30:00,72.24,72.28,71.93,71.95,18500.0,57.6647,57.6966,57.4173,57.4332,18500.0
2011-12-14 14:00:00,71.94,72.01,71.76,71.96,34800.0,57.4252,57.4811,57.2816,57.4412,34800.0
2011-12-14 14:30:00,71.97,71.98,71.64,71.74,39900.0,57.4492,57.4572,57.1858,57.2656,39900.0
2011-12-14 15:00:00,71.71,71.94,71.61,71.87,56000.0,57.2416,57.4252,57.1618,57.3694,56000.0
2011-12-14 15:30:00,71.89,71.96,71.7,71.79,42800.0,57.3853,57.4412,57.2337,57.3055,42800.0
2011-12-15 09:30:00,72.56,72.61,72.41,72.49,48200.0,57.9201,57.9601,57.8004,57.8643,48200.0
2011-12-15 10:00:00,72.52,72.61,72.15,72.24,42400.0,57.8882,57.9601,57.5929,57.6647,42400.0
2011-12-15 10:30:00,72.19,72.23,71.93,71.99,12200.0,57.6248,57.6567,57.4173,57.4652,12200.0
2011-12-15 11:00:00,72.06,72.29,72.04,72.24,16100.0,57.521,57.7046,57.5051,57.6647,16100.0
2011-12-15 11:30:00,72.28,72.28,72.03,72.14,12700.0,57.6966,57.6966,57.4971,57.5849,12700.0
2011-12-15 12:00:00,72.15,72.39,72.11,72.38,249900.0,57.5929,57.7844,57.5609,57.7765,249900.0
2011-12-15 12:30:00,72.35,72.38,72.18,72.19,123500.0,57.7525,57.7765,57.6168,57.6248,123500.0
2011-12-15 13:00:00,72.21,72.29,72.19,72.21,28200.0,57.6408,57.7046,57.6248,57.6408,28200.0
2011-12-15 13:30:00,72.22,72.33,72.05,72.22,104600.0,57.6487,57.7366,57.513,57.6487,104600.0
2011-12-15 14:00:00,72.26,72.3,72.16,72.16,15400.0,57.6807,57.7126,57.6009,57.6009,15400.0
2011-12-15 14:30:00,72.15,72.16,72.02,72.09,12700.0,57.5929,57.6009,57.4891,57.545,12700.0
2011-12-15 15:00:00,72.07,72.25,72.06,72.15,11200.0,57.529,57.6727,57.521,57.5929,11200.0
2011-12-15 15:30:00,72.17,72.24,71.99,72.09,49400.0,57.6088,57.6647,57.4652,57.545,49400.0
2011-12-16 09:30:00,72.56,72.82,72.53,72.77,16400.0,57.9201,58.1277,57.8962,58.0878,16400.0
2011-12-16 10:00:00,72.76,73.05,72.7,72.93,33800.0,58.0798,58.3113,58.0319,58.2155,33800.0
2011-12-16 10:30:00,72.93,72.99,72.88,72.91,43800.0,58.2155,58.2634,58.1756,58.1995,43800.0
2011-12-16 11:00:00,72.93,72.97,72.8,72.81,34200.0,58.2155,58.2474,58.1117,58.1197,34200.0
2011-12-16 11:30:00,72.81,72.84,72.44,72.44,25400.0,58.1197,58.1437,57.8244,57.8244,25400.0
2011-12-16 12:00:00,72.4,72.49,72.32,72.35,44000.0,57.7924,57.8643,57.7286,57.7525,44000.0
2011-12-16 12:30:00,72.33,72.34,72.07,72.26,38100.0,57.7366,57.7445,57.529,57.6807,38100.0
2011-12-16 13:00:00,72.28,72.43,72.24,72.37,47600.0,57.6966,57.8164,57.6647,57.7685,47600.0
2011-12-16 13:30:00,72.39,72.46,72.25,72.25,21200.0,57.7844,57.8403,57.6727,57.6727,21200.0
2011-12-16 14:00:00,72.28,72.29,72.17,72.18,3700.0,57.6966,57.7046,57.6088,57.6168,3700.0
2011-12-16 14:30:00,72.13,72.37,72.13,72.32,10000.0,57.5769,57.7685,57.5769,57.7286,10000.0
2011-12-16 15:00:00,72.3,72.41,72.23,72.24,32700.0,57.7126,57.8004,57.6567,57.6647,32700.0
2011-12-16 15:30:00,72.23,72.43,72.23,72.34,63200.0,57.6567,57.8164,57.6567,57.7445,63200.0
2011-12-19 09:30:00,72.56,72.75,72.46,72.58,8300.0,57.9201,58.0718,57.8403,57.9361,8300.0
2011-12-19 10:00:00,72.56,72.59,72.45,72.52,78700.0,57.9201,57.9441,57.8323,57.8882,78700.0
2011-12-19 10:30:00,72.51,72.68,72.17,72.18,90900.0,57.8802,58.0159,57.6088,57.6168,90900.0
2011-12-19 11:00:00,72.21,72.21,71.94,72.09,57500.0,57.6408,57.6408,57.4252,57.545,57500.0
2011-12-19 11:30:00,72.09,72.09,71.74,71.81,70200.0,57.545,57.545,57.2656,57.3215,70200.0
2011-12-19 12:00:00,71.83,71.97,71.83,71.97,38800.0,57.3374,57.4492,57.3374,57.4492,38800.0
2011-12-19 12:30:00,71.95,71.99,71.84,71.97,77700.0,57.4332,57.4652,57.3454,57.4492,77700.0
2011-12-19 13:00:00,71.99,72.01,71.86,71.9,29200.0,57.4652,57.4811,57.3614,57.3933,29200.0
2011-12-19 13:30:00,71.9,72.08,71.83,72.03,58100.0,57.3933,57.537,57.3374,57.4971,58100.0
2011-12-19 14:00:00,72.01,72.01,71.85,71.87,20400.0,57.4811,57.4811,57.3534,57.3694,20400.0
2011-12-19 14:30:00,71.87,71.94,71.81,71.94,77800.0,57.3694,57.4252,57.3215,57.4252,77800.0
2011-12-19 15:00:00,71.9,71.9,71.38,71.38,32700.0,57.3933,57.3933,56.9782,56.9782,32700.0
2011-12-19 15:30:00,71.4,71.47,71.29,71.47,87900.0,56.9942,57.0501,56.9064,57.0501,87900.0
2011-12-20 09:30:00,72.54,73.16,72.53,73.06,22100.0,57.9042,58.3991,57.8962,58.3193,22100.0
2011-12-20 10:00:00,73.06,73.21,73.0,73.21,88800.0,58.3193,58.439,58.2714,58.439,88800.0
2011-12-20 10:30:00,73.28,73.37,73.23,73.29,8300.0,58.4949,58.5667,58.455,58.5029,8300.0
2011-12-20 11:00:00,73.3,73.46,73.3,73.33,39800.0,58.5108,58.6386,58.5108,58.5348,39800.0
2011-12-20 11:30:00,73.38,73.49,73.27,73.37,40500.0,58.5747,58.6625,58.4869,58.5667,40500.0
2011-12-20 12:00:00,73.34,73.38,73.29,73.34,11000.0,58.5428,58.5747,58.5029,58.5428,11000.0
2011-12-20 12:30:00,73.35,73.42,73.34,73.42,6200.0,58.5508,58.6066,58.5428,58.6066,6200.0
2011-12-20 13:00:00,73.47,73.59,73.47,73.52,23800.0,58.6465,58.7423,58.6465,58.6865,23800.0
2011-12-20 13:30:00,73.5,73.52,73.46,73.49,12100.0,58.6705,58.6865,58.6386,58.6625,12100.0
2011-12-20 14:00:00,73.49,73.53,73.4,73.52,33700.0,58.6625,58.6944,58.5907,58.6865,33700.0
2011-12-20 14:30:00,73.54,73.68,73.53,73.62,27000.0,58.7024,58.8142,58.6944,58.7663,27000.0
2011-12-20 15:00:00,73.61,73.72,73.6,73.67,42600.0,58.7583,58.8461,58.7503,58.8062,42600.0
2011-12-20 15:30:00,73.65,73.76,73.54,73.65,176300.0,58.7902,58.878,58.7024,58.7902,176300.0
2011-12-21 09:30:00,73.61,73.7,73.19,73.24,26400.0,58.7583,58.8301,58.423,58.463,26400.0
2011-12-21 10:00:00,73.2,73.55,73.18,73.35,9700.0,58.431,58.7104,58.4151,58.5508,9700.0
2011-12-21 10:30:00,73.48,73.52,73.21,73.25,11000.0,58.6545,58.6865,58.439,58.4709,11000.0
2011-12-21 11:00:00,73.24,73.25,73.08,73.09,4500.0,58.463,58.4709,58.3352,58.3432,4500.0
2011-12-21 11:30:00,73.17,73.23,73.12,73.19,6400.0,58.4071,58.455,58.3672,58.423,6400.0
2011-12-21 12:00:00,73.19,73.25,73.0,73.0,8600.0,58.423,58.4709,58.2714,58.2714,8600.0
2011-12-21 12:30:00,72.98,73.27,72.98,73.26,4300.0,58.2554,58.4869,58.2554,58.4789,4300.0
2011-12-21 13:00:00,73.26,73.38,73.24,73.24,31900.0,58.4789,58.5747,58.463,58.463,31900.0
2011-12-21 13:30:00,73.27,73.45,73.17,73.45,11700.0,58.4869,58.6306,58.4071,58.6306,11700.0
2011-12-21 14:00:00,73.43,73.52,73.39,73.45,15000.0,58.6146,58.6865,58.5827,58.6306,15000.0
2011-12-21 14:30:00,73.45,73.6,73.35,73.54,26400.0,58.6306,58.7503,58.5508,58.7024,26400.0
2011-12-21 15:00:00,73.54,73.74,73.51,73.73,21700.0,58.7024,58.8621,58.6785,58.8541,21700.0
2011-12-21 15:30:00,73.78,73.92,73.62,73.82,48500.0,58.894,59.0058,58.7663,58.9259,48500.0
2011-12-22 09:30:00,73.65,73.95,73.54,73.91,37200.0,59.128,59.3688,59.0397,59.3367,37200.0
2011-12-22 10:00:00,73.95,73.98,73.74,73.9,86200.0,59.3688,59.3929,59.2003,59.3287,86200.0
2011-12-22 10:30:00,73.89,73.89,73.67,73.79,6000.0,59.3207,59.3207,59.1441,59.2404,6000.0
2011-12-22 11:00:00,73.76,73.84,73.72,73.76,17000.0,59.2163,59.2805,59.1842,59.2163,17000.0
2011-12-22 11:30:00,73.77,73.82,73.7,73.78,8600.0,59.2243,59.2645,59.1681,59.2324,8600.0
2011-12-22 12:00:00,73.81,74.04,73.81,74.04,35200.0,59.2565,59.4411,59.2565,59.4411,35200.0
2011-12-22 12:30:00,74.03,74.07,73.98,74.02,8600.0,59.4331,59.4652,59.3929,59.425,8600.0
2011-12-22 13:00:00,74.0,74.08,73.98,74.06,8400.0,59.409,59.4732,59.3929,59.4572,8400.0
2011-12-22 13:30:00,74.07,74.12,74.06,74.11,20700.0,59.4652,59.5053,59.4572,59.4973,20700.0
2011-12-22 14:00:00,74.01,74.11,74.0,74.1,21900.0,59.417,59.4973,59.409,59.4893,21900.0
2011-12-22 14:30:00,74.07,74.1,73.94,73.94,24300.0,59.4652,59.4893,59.3608,59.3608,24300.0
2011-12-22 15:00:00,73.96,74.12,73.94,74.12,23300.0,59.3769,59.5053,59.3608,59.5053,23300.0
2011-12-22 15:30:00,74.13,74.13,73.95,74.03,26600.0,59.5134,59.5134,59.3688,59.4331,26600.0
2011-12-23 09:30:00,74.34,74.34,74.14,74.27,15000.0,59.682,59.682,59.5214,59.6258,15000.0
2011-12-23 10:00:00,74.24,74.3,74.15,74.22,55000.0,59.6017,59.6498,59.5294,59.5856,55000.0
2011-12-23 10:30:00,74.23,74.28,74.2,74.27,41400.0,59.5936,59.6338,59.5696,59.6258,41400.0
2011-12-23 11:00:00,74.28,74.39,74.27,74.39,14900.0,59.6338,59.7221,59.6258,59.7221,14900.0
2011-12-23 11:30:00,74.42,74.47,74.41,74.46,3800.0,59.7462,59.7863,59.7381,59.7783,3800.0
2011-12-23 12:00:00,74.47,74.54,74.44,74.51,15200.0,59.7863,59.8425,59.7622,59.8184,15200.0
2011-12-23 12:30:00,74.54,74.58,74.5,74.56,4700.0,59.8425,59.8746,59.8104,59.8586,4700.0
2011-12-23 13:00:00,74.55,74.55,74.46,74.46,31400.0,59.8505,59.8505,59.7783,59.7783,31400.0
2011-12-23 13:30:00,74.46,74.51,74.46,74.51,2400.0,59.7783,59.8184,59.7783,59.8184,2400.0
2011-12-23 14:00:00,74.5,74.5,74.46,74.46,25800.0,59.8104,59.8104,59.7783,59.7783,25800.0
2011-12-23 14:30:00,74.49,74.49,74.46,74.49,5200.0,59.8024,59.8024,59.7783,59.8024,5200.0
2011-12-23 15:00:00,74.48,74.49,74.45,74.45,9500.0,59.7943,59.8024,59.7703,59.7703,9500.0
2011-12-23 15:30:00,74.47,74.67,74.46,74.65,16100.0,59.7863,59.9469,59.7783,59.9308,16100.0
2011-12-27 09:30:00,74.58,74.8,74.42,74.72,224100.0,59.8746,60.0512,59.7462,59.987,224100.0
2011-12-27 10:00:00,74.78,74.87,74.76,74.82,83800.0,60.0352,60.1074,60.0191,60.0673,83800.0
2011-12-27 10:30:00,74.84,74.85,74.59,74.6,99600.0,60.0834,60.0914,59.8827,59.8907,99600.0
2011-12-27 11:00:00,74.63,74.72,74.6,74.71,179300.0,59.9148,59.987,59.8907,59.979,179300.0
2011-12-27 11:30:00,74.72,74.75,74.66,74.71,31300.0,59.987,60.0111,59.9389,59.979,31300.0
2011-12-27 12:00:00,74.72,74.81,74.72,74.8,102600.0,59.987,60.0593,59.987,60.0512,102600.0
2011-12-27 12:30:00,74.8,74.85,74.78,74.79,122800.0,60.0512,60.0914,60.0352,60.0432,122800.0
2011-12-27 13:00:00,74.78,74.8,74.73,74.75,35900.0,60.0352,60.0512,59.9951,60.0111,35900.0
2011-12-27 13:30:00,74.76,74.89,74.75,74.87,36900.0,60.0191,60.1235,60.0111,60.1074,36900.0
2011-12-27 14:00:00,74.87,74.89,74.79,74.79,61500.0,60.1074,60.1235,60.0432,60.0432,61500.0
2011-12-27 14:30:00,74.8,74.87,74.74,74.84,53600.0,60.0512,60.1074,60.0031,60.0834,53600.0
2011-12-27 15:00:00,74.84,74.88,74.79,74.82,45000.0,60.0834,60.1155,60.0432,60.0673,45000.0
2011-12-27 15:30:00,74.81,74.83,74.68,74.71,131700.0,60.0593,60.0753,59.9549,59.979,131700.0
2011-12-28 09:30:00,74.73,74.73,74.23,74.23,25600.0,59.9951,59.9951,59.5936,59.5936,25600.0
2011-12-28 10:00:00,74.23,74.38,74.04,74.04,15500.0,59.5936,59.7141,59.4411,59.4411,15500.0
2011-12-28 10:30:00,74.02,74.11,73.97,74.06,178800.0,59.425,59.4973,59.3849,59.4572,178800.0
2011-12-28 11:00:00,74.03,74.07,73.86,73.86,19300.0,59.4331,59.4652,59.2966,59.2966,19300.0
2011-12-28 11:30:00,73.87,73.89,73.73,73.83,13400.0,59.3046,59.3207,59.1922,59.2725,13400.0
2011-12-28 12:00:00,73.83,73.9,73.73,73.87,14600.0,59.2725,59.3287,59.1922,59.3046,14600.0
2011-12-28 12:30:00,73.85,73.91,73.77,73.8,12000.0,59.2886,59.3367,59.2243,59.2484,12000.0
2011-12-28 13:00:00,73.77,73.92,73.76,73.91,7800.0,59.2243,59.3448,59.2163,59.3367,7800.0
2011-12-28 13:30:00,73.93,74.02,73.93,73.99,16600.0,59.3528,59.425,59.3528,59.401,16600.0
2011-12-28 14:00:00,73.97,73.97,73.8,73.89,11800.0,59.3849,59.3849,59.2484,59.3207,11800.0
2011-12-28 14:30:00,73.88,73.88,73.78,73.82,6100.0,59.3127,59.3127,59.2324,59.2645,6100.0
2011-12-28 15:00:00,73.82,73.85,73.67,73.67,3800.0,59.2645,59.2886,59.1441,59.1441,3800.0
2011-12-28 15:30:00,73.67,73.8,73.64,73.75,87100.0,59.1441,59.2484,59.12,59.2083,87100.0
2011-12-29 09:30:00,73.95,74.13,73.86,74.05,42500.0,59.3688,59.5134,59.2966,59.4491,42500.0
2011-12-29 10:00:00,74.06,74.26,74.04,74.25,14000.0,59.4572,59.6177,59.4411,59.6097,14000.0
2011-12-29 10:30:00,74.25,74.35,74.25,74.31,4600.0,59.6097,59.69,59.6097,59.6579,4600.0
2011-12-29 11:00:00,74.31,74.31,74.12,74.22,9300.0,59.6579,59.6579,59.5053,59.5856,9300.0
2011-12-29 11:30:00,74.23,74.38,74.23,74.38,16500.0,59.5936,59.7141,59.5936,59.7141,16500.0
2011-12-29 12:00:00,74.4,74.4,74.28,74.31,12100.0,59.7301,59.7301,59.6338,59.6579,12100.0
2011-12-29 12:30:00,74.3,74.32,74.23,74.32,2900.0,59.6498,59.6659,59.5936,59.6659,2900.0
2011-12-29 13:00:00,74.32,74.38,74.26,74.31,4900.0,59.6659,59.7141,59.6177,59.6579,4900.0
2011-12-29 13:30:00,74.31,74.4,74.27,74.34,37700.0,59.6579,59.7301,59.6258,59.682,37700.0
2011-12-29 14:00:00,74.36,74.37,74.33,74.37,20800.0,59.698,59.706,59.6739,59.706,20800.0
2011-12-29 14:30:00,74.33,74.35,74.29,74.33,46400.0,59.6739,59.69,59.6418,59.6739,46400.0
2011-12-29 15:00:00,74.35,74.47,74.35,74.41,22500.0,59.69,59.7863,59.69,59.7381,22500.0
2011-12-29 15:30:00,74.41,74.55,74.4,74.52,51900.0,59.7381,59.8505,59.7301,59.8265,51900.0
2011-12-30 09:30:00,74.49,74.54,74.37,74.52,52600.0,59.8024,59.8425,59.706,59.8265,52600.0
2011-12-30 10:00:00,74.53,74.57,74.45,74.46,80100.0,59.8345,59.8666,59.7703,59.7783,80100.0
2011-12-30 10:30:00,74.49,74.54,74.43,74.51,24700.0,59.8024,59.8425,59.7542,59.8184,24700.0
2011-12-30 11:00:00,74.52,74.58,74.47,74.53,44500.0,59.8265,59.8746,59.7863,59.8345,44500.0
2011-12-30 11:30:00,74.53,74.58,74.46,74.46,19900.0,59.8345,59.8746,59.7783,59.7783,19900.0
2011-12-30 12:00:00,74.48,74.51,74.43,74.45,30800.0,59.7943,59.8184,59.7542,59.7703,30800.0
2011-12-30 12:30:00,74.44,74.5,74.44,74.48,5000.0,59.7622,59.8104,59.7622,59.7943,5000.0
2011-12-30 13:00:00,74.48,74.48,74.46,74.46,2900.0,59.7943,59.7943,59.7783,59.7783,2900.0
2011-12-30 13:30:00,74.46,74.49,74.44,74.48,5000.0,59.7783,59.8024,59.7622,59.7943,5000.0
2011-12-30 14:00:00,74.48,74.48,74.26,74.31,89300.0,59.7943,59.7943,59.6177,59.6579,89300.0
2011-12-30 14:30:00,74.35,74.37,74.32,74.34,30700.0,59.69,59.706,59.6659,59.682,30700.0
2011-12-30 15:00:00,74.35,74.45,74.35,74.4,49600.0,59.69,59.7703,59.69,59.7301,49600.0
2011-12-30 15:30:00,74.4,74.4,74.18,74.19,42100.0,59.7301,59.7301,59.5535,59.5615,42100.0
2012-01-03 09:30:00,75.52,75.71,75.46,75.53,272400.0,60.6293,60.7818,60.5811,60.6373,272400.0
2012-01-03 10:00:00,75.58,75.84,75.51,75.73,70100.0,60.6775,60.8862,60.6213,60.7979,70100.0
2012-01-03 10:30:00,75.74,75.76,75.68,75.74,52600.0,60.8059,60.822,60.7577,60.8059,52600.0
2012-01-03 11:00:00,75.75,75.77,75.67,75.7,42000.0,60.8139,60.83,60.7497,60.7738,42000.0
2012-01-03 11:30:00,75.68,75.71,75.51,75.53,39800.0,60.7577,60.7818,60.6213,60.6373,39800.0
2012-01-03 12:00:00,75.5,75.53,75.44,75.51,34100.0,60.6132,60.6373,60.5651,60.6213,34100.0
2012-01-03 12:30:00,75.5,75.5,75.2,75.26,124000.0,60.6132,60.6132,60.3724,60.4205,124000.0
2012-01-03 13:00:00,75.23,75.34,75.22,75.27,16100.0,60.3965,60.4848,60.3884,60.4286,16100.0
2012-01-03 13:30:00,75.25,75.39,75.22,75.35,37400.0,60.4125,60.5249,60.3884,60.4928,37400.0
2012-01-03 14:00:00,75.38,75.43,75.33,75.43,32200.0,60.5169,60.557,60.4767,60.557,32200.0
2012-01-03 14:30:00,75.44,75.6,75.42,75.58,35700.0,60.5651,60.6935,60.549,60.6775,35700.0
2012-01-03 15:00:00,75.57,75.58,75.36,75.39,85600.0,60.6694,60.6775,60.5008,60.5249,85600.0
2012-01-03 15:30:00,75.39,75.51,75.23,75.28,46500.0,60.5249,60.6213,60.3965,60.4366,46500.0
2012-01-04 09:30:00,75.08,75.17,74.93,75.09,30200.0,60.276,60.3483,60.1556,60.2841,30200.0
2012-01-04 10:00:00,75.06,75.07,74.84,74.87,9700.0,60.26,60.268,60.0834,60.1074,9700.0
2012-01-04 10:30:00,74.82,74.95,74.77,74.92,11700.0,60.0673,60.1717,60.0272,60.1476,11700.0
2012-01-04 11:00:00,74.94,75.06,74.93,75.03,10300.0,60.1636,60.26,60.1556,60.2359,10300.0
2012-01-04 11:30:00,75.02,75.16,75.0,75.13,9400.0,60.2279,60.3403,60.2118,60.3162,9400.0
2012-01-04 12:00:00,75.2,75.29,75.2,75.28,32900.0,60.3724,60.4446,60.3724,60.4366,32900.0
2012-01-04 12:30:00,75.27,75.29,75.16,75.27,161900.0,60.4286,60.4446,60.3403,60.4286,161900.0
2012-01-04 13:00:00,75.26,75.26,75.13,75.18,10900.0,60.4205,60.4205,60.3162,60.3563,10900.0
2012-01-04 13:30:00,75.18,75.33,75.17,75.31,73700.0,60.3563,60.4767,60.3483,60.4607,73700.0
2012-01-04 14:00:00,75.29,75.3,75.18,75.25,17300.0,60.4446,60.4527,60.3563,60.4125,17300.0
2012-01-04 14:30:00,75.27,75.4,75.27,75.37,28100.0,60.4286,60.5329,60.4286,60.5089,28100.0
2012-01-04 15:00:00,75.33,75.33,75.24,75.28,6000.0,60.4767,60.4767,60.4045,60.4366,6000.0
2012-01-04 15:30:00,75.27,75.38,75.25,75.27,34500.0,60.4286,60.5169,60.4125,60.4286,34500.0
2012-01-05 09:30:00,74.93,74.95,74.59,74.7,25800.0,60.1556,60.1717,59.8827,59.971,25800.0
2012-01-05 10:00:00,74.68,74.94,74.53,74.94,14900.0,59.9549,60.1636,59.8345,60.1636,14900.0
2012-01-05 10:30:00,74.93,74.94,74.71,74.8,26300.0,60.1556,60.1636,59.979,60.0512,26300.0
2012-01-05 11:00:00,74.78,75.11,74.78,75.11,7300.0,60.0352,60.3001,60.0352,60.3001,7300.0
2012-01-05 11:30:00,75.12,75.2,75.09,75.13,2700.0,60.3082,60.3724,60.2841,60.3162,2700.0
2012-01-05 12:00:00,75.16,75.27,75.12,75.25,5900.0,60.3403,60.4286,60.3082,60.4125,5900.0
2012-01-05 12:30:00,75.27,75.45,75.21,75.45,6700.0,60.4286,60.5731,60.3804,60.5731,6700.0
2012-01-05 13:00:00,75.45,75.55,75.44,75.55,5700.0,60.5731,60.6534,60.5651,60.6534,5700.0
2012-01-05 13:30:00,75.58,75.7,75.58,75.62,26200.0,60.6775,60.7738,60.6775,60.7096,26200.0
2012-01-05 14:00:00,75.63,75.64,75.48,75.48,9100.0,60.7176,60.7256,60.5972,60.5972,9100.0
2012-01-05 14:30:00,75.48,75.51,75.45,75.47,22300.0,60.5972,60.6213,60.5731,60.5891,22300.0
2012-01-05 15:00:00,75.44,75.55,75.42,75.52,16100.0,60.5651,60.6534,60.549,60.6293,16100.0
2012-01-05 15:30:00,75.48,75.62,75.44,75.6,31500.0,60.5972,60.7096,60.5651,60.6935,31500.0
2012-01-06 09:30:00,75.62,75.66,75.15,75.2,27300.0,60.7096,60.7417,60.3322,60.3724,27300.0
2012-01-06 10:00:00,75.17,75.37,75.16,75.33,6500.0,60.3483,60.5089,60.3403,60.4767,6500.0
2012-01-06 10:30:00,75.38,75.56,75.34,75.39,13300.0,60.5169,60.6614,60.4848,60.5249,13300.0
2012-01-06 11:00:00,75.46,75.6,75.46,75.53,5000.0,60.5811,60.6935,60.5811,60.6373,5000.0
2012-01-06 11:30:00,75.65,75.68,75.62,75.63,3700.0,60.7337,60.7577,60.7096,60.7176,3700.0
2012-01-06 12:00:00,75.59,75.66,75.56,75.62,3200.0,60.6855,60.7417,60.6614,60.7096,3200.0
2012-01-06 12:30:00,75.63,75.67,75.49,75.49,6200.0,60.7176,60.7497,60.6052,60.6052,6200.0
2012-01-06 13:00:00,75.52,75.52,75.42,75.43,13200.0,60.6293,60.6293,60.549,60.557,13200.0
2012-01-06 13:30:00,75.44,75.66,75.4,75.58,7500.0,60.5651,60.7417,60.5329,60.6775,7500.0
2012-01-06 14:00:00,75.61,75.65,75.52,75.6,6300.0,60.7015,60.7337,60.6293,60.6935,6300.0
2012-01-06 14:30:00,75.62,75.63,75.5,75.5,9000.0,60.7096,60.7176,60.6132,60.6132,9000.0
2012-01-06 15:00:00,75.53,75.56,75.47,75.49,14300.0,60.6373,60.6614,60.5891,60.6052,14300.0
2012-01-06 15:30:00,75.48,75.56,75.37,75.44,25100.0,60.5972,60.6614,60.5089,60.5651,25100.0
2012-01-09 09:30:00,75.58,75.59,75.39,75.48,26800.0,60.6775,60.6855,60.5249,60.5972,26800.0
2012-01-09 10:00:00,75.45,75.65,75.34,75.64,49600.0,60.5731,60.7337,60.4848,60.7256,49600.0
2012-01-09 10:30:00,75.67,75.67,75.39,75.41,11900.0,60.7497,60.7497,60.5249,60.541,11900.0
2012-01-09 11:00:00,75.42,75.44,75.23,75.32,28000.0,60.549,60.5651,60.3965,60.4687,28000.0
2012-01-09 11:30:00,75.33,75.5,75.31,75.41,14000.0,60.4767,60.6132,60.4607,60.541,14000.0
2012-01-09 12:00:00,75.46,75.56,75.39,75.56,25400.0,60.5811,60.6614,60.5249,60.6614,25400.0
2012-01-09 12:30:00,75.51,75.56,75.5,75.55,8400.0,60.6213,60.6614,60.6132,60.6534,8400.0
2012-01-09 13:00:00,75.55,75.59,75.52,75.58,5400.0,60.6534,60.6855,60.6293,60.6775,5400.0
2012-01-09 13:30:00,75.57,75.62,75.51,75.62,29200.0,60.6694,60.7096,60.6213,60.7096,29200.0
2012-01-09 14:00:00,75.62,75.65,75.6,75.62,8300.0,60.7096,60.7337,60.6935,60.7096,8300.0
2012-01-09 14:30:00,75.63,75.7,75.57,75.59,22400.0,60.7176,60.7738,60.6694,60.6855,22400.0
2012-01-09 15:00:00,75.59,75.66,75.59,75.61,44500.0,60.6855,60.7417,60.6855,60.7015,44500.0
2012-01-09 15:30:00,75.59,75.7,75.58,75.6,86100.0,60.6855,60.7738,60.6775,60.6935,86100.0
2012-01-10 09:30:00,76.43,76.53,76.31,76.41,45500.0,61.3599,61.4401,61.2635,61.3438,45500.0
2012-01-10 10:00:00,76.48,76.56,76.43,76.49,19500.0,61.4,61.4642,61.3599,61.408,19500.0
2012-01-10 10:30:00,76.45,76.56,76.45,76.49,226800.0,61.3759,61.4642,61.3759,61.408,226800.0
2012-01-10 11:00:00,76.48,76.53,76.41,76.49,24800.0,61.4,61.4401,61.3438,61.408,24800.0
2012-01-10 11:30:00,76.5,76.5,76.43,76.44,9000.0,61.4161,61.4161,61.3599,61.3679,9000.0
2012-01-10 12:00:00,76.43,76.44,76.23,76.23,22100.0,61.3599,61.3679,61.1993,61.1993,22100.0
2012-01-10 12:30:00,76.22,76.31,76.21,76.31,27100.0,61.1913,61.2635,61.1832,61.2635,27100.0
2012-01-10 13:00:00,76.29,76.31,76.21,76.26,25300.0,61.2475,61.2635,61.1832,61.2234,25300.0
2012-01-10 13:30:00,76.25,76.38,76.25,76.31,36000.0,61.2153,61.3197,61.2153,61.2635,36000.0
2012-01-10 14:00:00,76.31,76.39,76.28,76.34,47100.0,61.2635,61.3277,61.2394,61.2876,47100.0
2012-01-10 14:30:00,76.35,76.45,76.35,76.41,63700.0,61.2956,61.3759,61.2956,61.3438,63700.0
2012-01-10 15:00:00,76.41,76.45,76.31,76.35,54000.0,61.3438,61.3759,61.2635,61.2956,54000.0
2012-01-10 15:30:00,76.35,76.35,76.23,76.34,143700.0,61.2956,61.2956,61.1993,61.2876,143700.0
2012-01-11 09:30:00,76.07,76.32,76.02,76.15,51100.0,61.0708,61.2715,61.0307,61.1351,51100.0
2012-01-11 10:00:00,76.0,76.22,76.0,76.21,4100.0,61.0146,61.1913,61.0146,61.1832,4100.0
2012-01-11 10:30:00,76.21,76.35,76.17,76.17,12400.0,61.1832,61.2956,61.1511,61.1511,12400.0
2012-01-11 11:00:00,76.19,76.21,76.11,76.14,22900.0,61.1672,61.1832,61.1029,61.127,22900.0
2012-01-11 11:30:00,76.13,76.32,76.13,76.22,63900.0,61.119,61.2715,61.119,61.1913,63900.0
2012-01-11 12:00:00,76.24,76.32,76.18,76.27,18600.0,61.2073,61.2715,61.1591,61.2314,18600.0
2012-01-11 12:30:00,76.29,76.32,76.23,76.28,26300.0,61.2475,61.2715,61.1993,61.2394,26300.0
2012-01-11 13:00:00,76.28,76.37,76.28,76.37,62000.0,61.2394,61.3117,61.2394,61.3117,62000.0
2012-01-11 13:30:00,76.37,76.43,76.31,76.31,138400.0,61.3117,61.3599,61.2635,61.2635,138400.0
2012-01-11 14:00:00,76.33,76.37,76.23,76.27,23500.0,61.2796,61.3117,61.1993,61.2314,23500.0
2012-01-11 14:30:00,76.29,76.41,76.28,76.35,23300.0,61.2475,61.3438,61.2394,61.2956,23300.0
2012-01-11 15:00:00,76.35,76.52,76.32,76.52,10900.0,61.2956,61.4321,61.2715,61.4321,10900.0
2012-01-11 15:30:00,76.5,76.54,76.42,76.43,52500.0,61.4161,61.4482,61.3518,61.3599,52500.0
2012-01-12 09:30:00,76.66,76.7,76.34,76.47,11500.0,61.5445,61.5766,61.2876,61.392,11500.0
2012-01-12 10:00:00,76.49,76.49,76.12,76.21,53900.0,61.408,61.408,61.111,61.1832,53900.0
2012-01-12 10:30:00,76.21,76.22,76.03,76.14,15500.0,61.1832,61.1913,61.0387,61.127,15500.0
2012-01-12 11:00:00,76.14,76.3,76.13,76.3,14600.0,61.127,61.2555,61.119,61.2555,14600.0
2012-01-12 11:30:00,76.27,76.38,76.25,76.32,47900.0,61.2314,61.3197,61.2153,61.2715,47900.0
2012-01-12 12:00:00,76.42,76.42,76.41,76.41,1900.0,61.3518,61.3518,61.3438,61.3438,1900.0
2012-01-12 12:30:00,76.45,76.5,76.42,76.5,5200.0,61.3759,61.4161,61.3518,61.4161,5200.0
2012-01-12 13:00:00,76.52,76.59,76.51,76.54,3200.0,61.4321,61.4883,61.4241,61.4482,3200.0
2012-01-12 13:30:00,76.53,76.55,76.42,76.53,6600.0,61.4401,61.4562,61.3518,61.4401,6600.0
2012-01-12 14:00:00,76.54,76.55,76.44,76.5,156400.0,61.4482,61.4562,61.3679,61.4161,156400.0
2012-01-12 14:30:00,76.48,76.66,76.48,76.61,12200.0,61.4,61.5445,61.4,61.5044,12200.0
2012-01-12 15:00:00,76.6,76.66,76.58,76.65,23000.0,61.4963,61.5445,61.4803,61.5365,23000.0
2012-01-12 15:30:00,76.62,76.74,76.6,76.68,23100.0,61.5124,61.6087,61.4963,61.5606,23100.0
2012-01-13 09:30:00,76.14,76.19,75.91,76.09,7900.0,61.127,61.1672,60.9424,61.0869,7900.0
2012-01-13 10:00:00,75.92,75.92,75.6,75.64,1000.0,60.9504,60.9504,60.6935,60.7256,1000.0
2012-01-13 10:30:00,75.78,75.94,75.73,75.94,2200.0,60.838,60.9665,60.7979,60.9665,2200.0
2012-01-13 11:00:00,75.93,76.09,75.93,76.05,4100.0,60.9584,61.0869,60.9584,61.0548,4100.0
2012-01-13 11:30:00,76.1,76.16,76.09,76.12,4600.0,61.0949,61.1431,61.0869,61.111,4600.0
2012-01-13 12:00:00,76.01,76.02,75.93,75.93,3500.0,61.0227,61.0307,60.9584,60.9584,3500.0
2012-01-13 12:30:00,75.91,76.0,75.87,76.0,39500.0,60.9424,61.0146,60.9103,61.0146,39500.0
2012-01-13 13:00:00,75.93,75.93,75.8,75.85,49900.0,60.9584,60.9584,60.8541,60.8942,49900.0
2012-01-13 13:30:00,75.81,76.04,75.81,76.0,17700.0,60.8621,61.0468,60.8621,61.0146,17700.0
2012-01-13 14:00:00,76.0,76.07,75.97,76.05,10800.0,61.0146,61.0708,60.9906,61.0548,10800.0
2012-01-13 14:30:00,76.06,76.08,76.02,76.08,12200.0,61.0628,61.0789,61.0307,61.0789,12200.0
2012-01-13 15:00:00,76.1,76.24,76.09,76.19,22900.0,61.0949,61.2073,61.0869,61.1672,22900.0
2012-01-13 15:30:00,76.2,76.28,76.19,76.28,15700.0,61.1752,61.2394,61.1672,61.2394,15700.0
2012-01-17 09:30:00,76.91,77.07,76.88,76.92,51800.0,61.7452,61.8737,61.7211,61.7532,51800.0
2012-01-17 10:00:00,76.92,76.92,76.75,76.86,24800.0,61.7532,61.7532,61.6168,61.7051,24800.0
2012-01-17 10:30:00,76.85,76.88,76.7,76.81,19300.0,61.697,61.7211,61.5766,61.6649,19300.0
2012-01-17 11:00:00,76.8,76.91,76.8,76.88,25500.0,61.6569,61.7452,61.6569,61.7211,25500.0
2012-01-17 11:30:00,76.89,76.93,76.86,76.89,101600.0,61.7292,61.7613,61.7051,61.7292,101600.0
2012-01-17 12:00:00,76.89,76.98,76.86,76.91,48500.0,61.7292,61.8014,61.7051,61.7452,48500.0
2012-01-17 12:30:00,76.9,76.91,76.73,76.81,32300.0,61.7372,61.7452,61.6007,61.6649,32300.0
2012-01-17 13:00:00,76.82,76.85,76.82,76.83,27500.0,61.673,61.697,61.673,61.681,27500.0
2012-01-17 13:30:00,76.82,76.86,76.76,76.83,12200.0,61.673,61.7051,61.6248,61.681,12200.0
2012-01-17 14:00:00,76.82,76.84,76.76,76.78,35400.0,61.673,61.689,61.6248,61.6408,35400.0
2012-01-17 14:30:00,76.78,76.79,76.51,76.54,45100.0,61.6408,61.6489,61.4241,61.4482,45100.0
2012-01-17 15:00:00,76.53,76.54,76.33,76.46,45300.0,61.4401,61.4482,61.2796,61.3839,45300.0
2012-01-17 15:30:00,76.47,76.55,76.41,76.48,67900.0,61.392,61.4562,61.3438,61.4,67900.0
2012-01-18 09:30:00,76.47,76.79,76.36,76.74,13400.0,61.392,61.6489,61.3037,61.6087,13400.0
2012-01-18 10:00:00,76.78,77.0,76.78,76.99,4700.0,61.6408,61.8175,61.6408,61.8094,4700.0
2012-01-18 10:30:00,76.97,77.07,76.92,76.98,158900.0,61.7934,61.8737,61.7532,61.8014,158900.0
2012-01-18 11:00:00,76.97,77.02,76.92,76.94,27900.0,61.7934,61.8335,61.7532,61.7693,27900.0
2012-01-18 11:30:00,76.94,77.02,76.87,76.91,11600.0,61.7693,61.8335,61.7131,61.7452,11600.0
2012-01-18 12:00:00,76.91,77.11,76.91,77.11,14900.0,61.7452,61.9058,61.7452,61.9058,14900.0
2012-01-18 12:30:00,77.14,77.2,77.12,77.2,5400.0,61.9299,61.978,61.9138,61.978,5400.0
2012-01-18 13:00:00,77.19,77.19,77.12,77.12,10600.0,61.97,61.97,61.9138,61.9138,10600.0
2012-01-18 13:30:00,77.17,77.24,77.09,77.1,13900.0,61.9539,62.0101,61.8897,61.8977,13900.0
2012-01-18 14:00:00,77.13,77.26,77.13,77.26,26400.0,61.9218,62.0262,61.9218,62.0262,26400.0
2012-01-18 14:30:00,77.28,77.28,77.2,77.25,42500.0,62.0423,62.0423,61.978,62.0182,42500.0
2012-01-18 15:00:00,77.28,77.44,77.28,77.38,14200.0,62.0423,62.1707,62.0423,62.1225,14200.0
2012-01-18 15:30:00,77.35,77.43,77.34,77.41,10900.0,62.0985,62.1627,62.0904,62.1466,10900.0
2012-01-19 09:30:00,77.65,77.71,77.57,77.71,24200.0,62.3393,62.3875,62.2751,62.3875,24200.0
2012-01-19 10:00:00,77.7,77.7,77.5,77.52,2200.0,62.3794,62.3794,62.2189,62.2349,2200.0
2012-01-19 10:30:00,77.63,77.81,77.63,77.75,2600.0,62.3232,62.4678,62.3232,62.4196,2600.0
2012-01-19 11:00:00,77.73,77.88,77.71,77.88,5300.0,62.4035,62.5239,62.3875,62.5239,5300.0
2012-01-19 11:30:00,77.85,77.91,77.85,77.9,19000.0,62.4999,62.548,62.4999,62.54,19000.0
2012-01-19 12:00:00,77.91,77.92,77.79,77.79,37900.0,62.548,62.5561,62.4517,62.4517,37900.0
2012-01-19 12:30:00,77.8,77.83,77.75,77.77,30300.0,62.4597,62.4838,62.4196,62.4356,30300.0
2012-01-19 13:00:00,77.81,77.91,77.8,77.91,4000.0,62.4678,62.548,62.4597,62.548,4000.0
2012-01-19 13:30:00,77.91,77.92,77.86,77.88,11700.0,62.548,62.5561,62.5079,62.5239,11700.0
2012-01-19 14:00:00,77.89,77.91,77.82,77.85,23200.0,62.532,62.548,62.4758,62.4999,23200.0
2012-01-19 14:30:00,77.85,77.85,77.7,77.7,14800.0,62.4999,62.4999,62.3794,62.3794,14800.0
2012-01-19 15:00:00,77.7,77.83,77.7,77.83,8800.0,62.3794,62.4838,62.3794,62.4838,8800.0
2012-01-19 15:30:00,77.84,77.85,77.75,77.83,20700.0,62.4918,62.4999,62.4196,62.4838,20700.0
2012-01-20 09:30:00,77.68,77.77,77.61,77.7,11300.0,62.3634,62.4356,62.3072,62.3794,11300.0
2012-01-20 10:00:00,77.72,77.8,77.6,77.8,19000.0,62.3955,62.4597,62.2992,62.4597,19000.0
2012-01-20 10:30:00,77.76,77.77,77.65,77.67,4600.0,62.4276,62.4356,62.3393,62.3554,4600.0
2012-01-20 11:00:00,77.6,77.63,77.6,77.63,50600.0,62.2992,62.3232,62.2992,62.3232,50600.0
2012-01-20 11:30:00,77.61,77.62,77.55,77.62,11400.0,62.3072,62.3152,62.259,62.3152,11400.0
2012-01-20 12:00:00,77.62,77.68,77.61,77.67,10700.0,62.3152,62.3634,62.3072,62.3554,10700.0
2012-01-20 12:30:00,77.68,77.71,77.66,77.67,14700.0,62.3634,62.3875,62.3473,62.3554,14700.0
2012-01-20 13:00:00,77.71,77.79,77.7,77.78,3600.0,62.3875,62.4517,62.3794,62.4437,3600.0
2012-01-20 13:30:00,77.79,77.79,77.72,77.74,43500.0,62.4517,62.4517,62.3955,62.4116,43500.0
2012-01-20 14:00:00,77.7,77.72,77.62,77.65,12000.0,62.3794,62.3955,62.3152,62.3393,12000.0
2012-01-20 14:30:00,77.64,77.66,77.58,77.66,45300.0,62.3313,62.3473,62.2831,62.3473,45300.0
2012-01-20 15:00:00,77.66,77.75,77.65,77.72,28100.0,62.3473,62.4196,62.3393,62.3955,28100.0
2012-01-20 15:30:00,77.72,77.88,77.68,77.86,34800.0,62.3955,62.5239,62.3634,62.5079,34800.0
2012-01-23 09:30:00,77.9,78.24,77.85,78.22,33900.0,62.54,62.813,62.4999,62.7969,33900.0
2012-01-23 10:00:00,78.23,78.32,78.19,78.19,12600.0,62.8049,62.8772,62.7728,62.7728,12600.0
2012-01-23 10:30:00,78.16,78.22,78.08,78.13,14500.0,62.7487,62.7969,62.6845,62.7247,14500.0
2012-01-23 11:00:00,78.13,78.14,77.92,78.0,5000.0,62.7247,62.7327,62.5561,62.6203,5000.0
2012-01-23 11:30:00,77.97,77.99,77.72,77.74,15300.0,62.5962,62.6123,62.3955,62.4116,15300.0
2012-01-23 12:00:00,77.69,77.69,77.54,77.65,25300.0,62.3714,62.3714,62.251,62.3393,25300.0
2012-01-23 12:30:00,77.65,77.71,77.62,77.64,8500.0,62.3393,62.3875,62.3152,62.3313,8500.0
2012-01-23 13:00:00,77.68,77.76,77.68,77.76,14300.0,62.3634,62.4276,62.3634,62.4276,14300.0
2012-01-23 13:30:00,77.77,77.83,77.75,77.82,13800.0,62.4356,62.4838,62.4196,62.4758,13800.0
2012-01-23 14:00:00,77.83,77.84,77.76,77.8,27300.0,62.4838,62.4918,62.4276,62.4597,27300.0
2012-01-23 14:30:00,77.81,77.87,77.67,77.87,51700.0,62.4678,62.5159,62.3554,62.5159,51700.0
2012-01-23 15:00:00,77.83,77.96,77.82,77.93,34200.0,62.4838,62.5882,62.4758,62.5641,34200.0
2012-01-23 15:30:00,77.96,78.01,77.88,77.88,49500.0,62.5882,62.6283,62.5239,62.5239,49500.0
2012-01-24 09:30:00,77.44,77.47,77.29,77.44,19100.0,62.1707,62.1948,62.0503,62.1707,19100.0
2012-01-24 10:00:00,77.39,77.64,77.39,77.57,9400.0,62.1306,62.3313,62.1306,62.2751,9400.0
2012-01-24 10:30:00,77.53,77.74,77.53,77.69,4100.0,62.243,62.4116,62.243,62.3714,4100.0
2012-01-24 11:00:00,77.72,77.85,77.67,77.84,12900.0,62.3955,62.4999,62.3554,62.4918,12900.0
2012-01-24 11:30:00,77.85,77.85,77.72,77.73,7200.0,62.4999,62.4999,62.3955,62.4035,7200.0
2012-01-24 12:00:00,77.74,77.8,77.73,77.77,2600.0,62.4116,62.4597,62.4035,62.4356,2600.0
2012-01-24 12:30:00,77.74,77.8,77.74,77.8,1900.0,62.4116,62.4597,62.4116,62.4597,1900.0
2012-01-24 13:00:00,77.82,77.82,77.75,77.75,2900.0,62.4758,62.4758,62.4196,62.4196,2900.0
2012-01-24 13:30:00,77.74,77.79,77.69,77.76,3800.0,62.4116,62.4517,62.3714,62.4276,3800.0
2012-01-24 14:00:00,77.76,77.84,77.76,77.83,2800.0,62.4276,62.4918,62.4276,62.4838,2800.0
2012-01-24 14:30:00,77.82,77.88,77.79,77.83,6600.0,62.4758,62.5239,62.4517,62.4838,6600.0
2012-01-24 15:00:00,77.8,77.93,77.8,77.89,11500.0,62.4597,62.5641,62.4597,62.532,11500.0
2012-01-24 15:30:00,77.89,77.94,77.83,77.89,28800.0,62.532,62.5721,62.4838,62.532,28800.0
2012-01-25 09:30:00,77.81,77.82,77.57,77.61,426600.0,62.4678,62.4758,62.2751,62.3072,426600.0
2012-01-25 10:00:00,77.59,77.79,77.53,77.74,129000.0,62.2911,62.4517,62.243,62.4116,129000.0
2012-01-25 10:30:00,77.71,77.82,77.67,77.82,74700.0,62.3875,62.4758,62.3554,62.4758,74700.0
2012-01-25 11:00:00,77.82,77.93,77.81,77.91,146700.0,62.4758,62.5641,62.4678,62.548,146700.0
2012-01-25 11:30:00,77.89,77.92,77.83,77.88,37100.0,62.532,62.5561,62.4838,62.5239,37100.0
2012-01-25 12:00:00,77.89,78.0,77.73,77.9,24700.0,62.532,62.6203,62.4035,62.54,24700.0
2012-01-25 12:30:00,77.79,78.08,77.78,77.98,8000.0,62.4517,62.6845,62.4437,62.6042,8000.0
2012-01-25 13:00:00,78.06,78.39,78.06,78.39,4000.0,62.6685,62.9334,62.6685,62.9334,4000.0
2012-01-25 13:30:00,78.32,78.59,78.32,78.59,14300.0,62.8772,63.094,62.8772,63.094,14300.0
2012-01-25 14:00:00,78.56,78.56,78.27,78.28,20000.0,63.0699,63.0699,62.837,62.8451,20000.0
2012-01-25 14:30:00,78.3,78.5,78.29,78.45,5900.0,62.8611,63.0217,62.8531,62.9816,5900.0
2012-01-25 15:00:00,78.44,78.6,78.38,78.58,9400.0,62.9735,63.102,62.9254,63.0859,9400.0
2012-01-25 15:30:00,78.58,78.77,78.58,78.6,26500.0,63.0859,63.2385,63.0859,63.102,26500.0
2012-01-26 09:30:00,79.01,79.09,78.82,79.09,38000.0,63.4311,63.4954,63.2786,63.4954,38000.0
2012-01-26 10:00:00,79.05,79.05,78.7,78.7,24400.0,63.4633,63.4633,63.1823,63.1823,24400.0
2012-01-26 10:30:00,78.72,78.72,78.41,78.45,9600.0,63.1983,63.1983,62.9494,62.9816,9600.0
2012-01-26 11:00:00,78.43,78.6,78.43,78.55,8900.0,62.9655,63.102,62.9655,63.0618,8900.0
2012-01-26 11:30:00,78.55,78.62,78.48,78.48,5000.0,63.0618,63.118,63.0056,63.0056,5000.0
2012-01-26 12:00:00,78.47,78.48,78.34,78.39,2700.0,62.9976,63.0056,62.8932,62.9334,2700.0
2012-01-26 12:30:00,78.43,78.51,78.42,78.49,4300.0,62.9655,63.0297,62.9575,63.0137,4300.0
2012-01-26 13:00:00,78.49,78.54,78.45,78.46,8400.0,63.0137,63.0538,62.9816,62.9896,8400.0
2012-01-26 13:30:00,78.44,78.44,78.23,78.33,1600.0,62.9735,62.9735,62.8049,62.8852,1600.0
2012-01-26 14:00:00,78.29,78.34,78.09,78.19,7600.0,62.8531,62.8932,62.6925,62.7728,7600.0
2012-01-26 14:30:00,78.2,78.27,78.12,78.23,13600.0,62.7809,62.837,62.7166,62.8049,13600.0
2012-01-26 15:00:00,78.13,78.14,77.93,77.94,15100.0,62.7247,62.7327,62.5641,62.5721,15100.0
2012-01-26 15:30:00,77.93,78.23,77.93,78.2,110600.0,62.5641,62.8049,62.5641,62.7809,110600.0
2012-01-27 09:30:00,77.8,78.23,77.8,78.18,48300.0,62.4597,62.8049,62.4597,62.7648,48300.0
2012-01-27 10:00:00,78.19,78.2,77.99,78.16,8900.0,62.7728,62.7809,62.6123,62.7487,8900.0
2012-01-27 10:30:00,78.19,78.19,77.97,78.08,154000.0,62.7728,62.7728,62.5962,62.6845,154000.0
2012-01-27 11:00:00,78.13,78.2,78.11,78.17,126500.0,62.7247,62.7809,62.7086,62.7568,126500.0
2012-01-27 11:30:00,78.16,78.16,77.95,78.1,19000.0,62.7487,62.7487,62.5801,62.7006,19000.0
2012-01-27 12:00:00,78.11,78.11,77.94,78.04,20100.0,62.7086,62.7086,62.5721,62.6524,20100.0
2012-01-27 12:30:00,78.02,78.08,77.92,77.95,19100.0,62.6363,62.6845,62.5561,62.5801,19100.0
2012-01-27 13:00:00,77.96,78.1,77.93,78.05,7600.0,62.5882,62.7006,62.5641,62.6604,7600.0
2012-01-27 13:30:00,78.07,78.19,78.07,78.15,2100.0,62.6765,62.7728,62.6765,62.7407,2100.0
2012-01-27 14:00:00,78.16,78.16,78.09,78.09,7100.0,62.7487,62.7487,62.6925,62.6925,7100.0
2012-01-27 14:30:00,78.15,78.27,78.13,78.23,50900.0,62.7407,62.837,62.7247,62.8049,50900.0
2012-01-27 15:00:00,78.24,78.4,78.24,78.38,6400.0,62.813,62.9414,62.813,62.9254,6400.0
2012-01-27 15:30:00,78.37,78.38,78.22,78.22,23600.0,62.9173,62.9254,62.7969,62.7969,23600.0
2012-01-30 09:30:00,77.54,77.55,77.32,77.47,15900.0,62.251,62.259,62.0744,62.1948,15900.0
2012-01-30 10:00:00,77.47,77.47,77.24,77.31,19700.0,62.1948,62.1948,62.0101,62.0663,19700.0
2012-01-30 10:30:00,77.32,77.56,77.31,77.52,87100.0,62.0744,62.267,62.0663,62.2349,87100.0
2012-01-30 11:00:00,77.59,77.72,77.59,77.68,111000.0,62.2911,62.3955,62.2911,62.3634,111000.0
2012-01-30 11:30:00,77.66,77.72,77.61,77.62,7500.0,62.3473,62.3955,62.3072,62.3152,7500.0
2012-01-30 12:00:00,77.69,77.74,77.66,77.74,16700.0,62.3714,62.4116,62.3473,62.4116,16700.0
2012-01-30 12:30:00,77.74,77.74,77.61,77.68,17300.0,62.4116,62.4116,62.3072,62.3634,17300.0
2012-01-30 13:00:00,77.66,77.7,77.57,77.69,32500.0,62.3473,62.3794,62.2751,62.3714,32500.0
2012-01-30 13:30:00,77.73,77.92,77.7,77.89,27600.0,62.4035,62.5561,62.3794,62.532,27600.0
2012-01-30 14:00:00,77.89,78.02,77.85,77.97,26300.0,62.532,62.6363,62.4999,62.5962,26300.0
2012-01-30 14:30:00,77.96,78.04,77.91,77.94,15300.0,62.5882,62.6524,62.548,62.5721,15300.0
2012-01-30 15:00:00,77.93,77.99,77.85,77.99,32900.0,62.5641,62.6123,62.4999,62.6123,32900.0
2012-01-30 15:30:00,77.98,77.99,77.8,77.96,100300.0,62.6042,62.6123,62.4597,62.5882,100300.0
2012-01-31 09:30:00,78.34,78.48,78.16,78.26,24800.0,62.8932,63.0056,62.7487,62.829,24800.0
2012-01-31 10:00:00,78.26,78.26,77.87,78.09,42700.0,62.829,62.829,62.5159,62.6925,42700.0
2012-01-31 10:30:00,78.0,78.03,77.68,77.74,6400.0,62.6203,62.6444,62.3634,62.4116,6400.0
2012-01-31 11:00:00,77.77,77.78,77.59,77.67,8300.0,62.4356,62.4437,62.2911,62.3554,8300.0
2012-01-31 11:30:00,77.64,77.73,77.59,77.7,28100.0,62.3313,62.4035,62.2911,62.3794,28100.0
2012-01-31 12:00:00,77.7,77.79,77.67,77.78,24600.0,62.3794,62.4517,62.3554,62.4437,24600.0
2012-01-31 12:30:00,77.78,77.84,77.75,77.78,11900.0,62.4437,62.4918,62.4196,62.4437,11900.0
2012-01-31 13:00:00,77.77,77.94,77.77,77.92,7500.0,62.4356,62.5721,62.4356,62.5561,7500.0
2012-01-31 13:30:00,77.89,77.89,77.72,77.75,9500.0,62.532,62.532,62.3955,62.4196,9500.0
2012-01-31 14:00:00,77.74,77.96,77.7,77.94,45300.0,62.4116,62.5882,62.3794,62.5721,45300.0
2012-01-31 14:30:00,77.95,77.97,77.84,77.94,78500.0,62.5801,62.5962,62.4918,62.5721,78500.0
2012-01-31 15:00:00,77.94,78.05,77.87,77.97,27700.0,62.5721,62.6604,62.5159,62.5962,27700.0
2012-01-31 15:30:00,77.99,78.01,77.87,77.92,36500.0,62.6123,62.6283,62.5159,62.5561,36500.0
2012-02-01 09:30:00,78.54,78.63,78.5,78.54,14200.0,63.0538,63.1261,63.0217,63.0538,14200.0
2012-02-01 10:00:00,78.58,78.84,78.45,78.79,6300.0,63.0859,63.2947,62.9816,63.2545,6300.0
2012-02-01 10:30:00,78.74,78.83,78.74,78.81,2000.0,63.2144,63.2866,63.2144,63.2706,2000.0
2012-02-01 11:00:00,78.86,78.87,78.75,78.79,9700.0,63.3107,63.3187,63.2224,63.2545,9700.0
2012-02-01 11:30:00,78.83,78.92,78.82,78.85,10400.0,63.2866,63.3589,63.2786,63.3027,10400.0
2012-02-01 12:00:00,78.85,79.01,78.85,78.96,9100.0,63.3027,63.4311,63.3027,63.391,9100.0
2012-02-01 12:30:00,78.97,79.02,78.94,78.98,10600.0,63.399,63.4392,63.3749,63.4071,10600.0
2012-02-01 13:00:00,78.96,79.09,78.96,79.02,11000.0,63.391,63.4954,63.391,63.4392,11000.0
2012-02-01 13:30:00,79.01,79.08,78.93,78.96,14500.0,63.4311,63.4873,63.3669,63.391,14500.0
2012-02-01 14:00:00,78.95,78.98,78.9,78.95,45500.0,63.383,63.4071,63.3428,63.383,45500.0
2012-02-01 14:30:00,78.96,78.98,78.88,78.94,13000.0,63.391,63.4071,63.3268,63.3749,13000.0
2012-02-01 15:00:00,78.96,79.03,78.82,78.86,17700.0,63.391,63.4472,63.2786,63.3107,17700.0
2012-02-01 15:30:00,78.86,78.9,78.72,78.75,61800.0,63.3107,63.3428,63.1983,63.2224,61800.0
2012-02-02 09:30:00,78.95,78.95,78.75,78.87,10100.0,63.383,63.383,63.2224,63.3187,10100.0
2012-02-02 10:00:00,78.91,79.04,78.89,78.98,45000.0,63.3509,63.4552,63.3348,63.4071,45000.0
2012-02-02 10:30:00,78.99,79.14,78.98,79.08,12600.0,63.4151,63.5355,63.4071,63.4873,12600.0
2012-02-02 11:00:00,79.12,79.12,78.99,79.02,7500.0,63.5195,63.5195,63.4151,63.4392,7500.0
2012-02-02 11:30:00,78.88,78.92,78.83,78.89,1200.0,63.3268,63.3589,63.2866,63.3348,1200.0
2012-02-02 12:00:00,78.89,78.89,78.76,78.79,12000.0,63.3348,63.3348,63.2304,63.2545,12000.0
2012-02-02 12:30:00,78.79,78.79,78.69,78.79,4500.0,63.2545,63.2545,63.1742,63.2545,4500.0
2012-02-02 13:00:00,78.84,78.86,78.84,78.85,2300.0,63.2947,63.3107,63.2947,63.3027,2300.0
2012-02-02 13:30:00,78.77,78.93,78.77,78.93,3800.0,63.2385,63.3669,63.2385,63.3669,3800.0
2012-02-02 14:00:00,78.92,78.93,78.88,78.89,13200.0,63.3589,63.3669,63.3268,63.3348,13200.0
2012-02-02 14:30:00,78.9,78.94,78.84,78.89,9500.0,63.3428,63.3749,63.2947,63.3348,9500.0
2012-02-02 15:00:00,78.91,78.97,78.89,78.96,43500.0,63.3509,63.399,63.3348,63.391,43500.0
2012-02-02 15:30:00,78.94,79.01,78.89,78.92,21000.0,63.3749,63.4311,63.3348,63.3589,21000.0
2012-02-03 09:30:00,79.73,79.8,79.67,79.8,19700.0,64.0092,64.0654,63.961,64.0654,19700.0
2012-02-03 10:00:00,79.81,80.0,79.8,79.93,14100.0,64.0734,64.2259,64.0654,64.1697,14100.0
2012-02-03 10:30:00,79.93,80.0,79.92,79.93,1900.0,64.1697,64.2259,64.1617,64.1697,1900.0
2012-02-03 11:00:00,79.91,80.03,79.89,80.01,4500.0,64.1537,64.25,64.1376,64.234,4500.0
2012-02-03 11:30:00,80.02,80.02,79.95,79.95,4500.0,64.242,64.242,64.1858,64.1858,4500.0
2012-02-03 12:00:00,79.92,80.04,79.92,80.04,3400.0,64.1617,64.258,64.1617,64.258,3400.0
2012-02-03 12:30:00,80.04,80.1,80.04,80.08,4100.0,64.258,64.3062,64.258,64.2902,4100.0
2012-02-03 13:00:00,80.07,80.09,80.03,80.08,10200.0,64.2821,64.2982,64.25,64.2902,10200.0
2012-02-03 13:30:00,80.02,80.05,80.0,80.02,4500.0,64.242,64.2661,64.2259,64.242,4500.0
2012-02-03 14:00:00,80.07,80.11,80.03,80.1,5300.0,64.2821,64.3142,64.25,64.3062,5300.0
2012-02-03 14:30:00,80.08,80.11,80.06,80.1,57200.0,64.2902,64.3142,64.2741,64.3062,57200.0
2012-02-03 15:00:00,80.1,80.11,80.04,80.04,26800.0,64.3062,64.3142,64.258,64.258,26800.0
2012-02-03 15:30:00,80.05,80.15,79.98,80.11,135700.0,64.2661,64.3464,64.2099,64.3142,135700.0
2012-02-06 09:30:00,79.76,79.96,79.69,79.91,34200.0,64.0333,64.1938,63.9771,64.1537,34200.0
2012-02-06 10:00:00,79.93,79.98,79.86,79.87,39600.0,64.1697,64.2099,64.1135,64.1216,39600.0
2012-02-06 10:30:00,79.85,79.85,79.75,79.82,12100.0,64.1055,64.1055,64.0252,64.0814,12100.0
2012-02-06 11:00:00,79.87,79.97,79.84,79.93,10800.0,64.1216,64.2019,64.0975,64.1697,10800.0
2012-02-06 11:30:00,79.95,79.99,79.9,79.97,10900.0,64.1858,64.2179,64.1457,64.2019,10900.0
2012-02-06 12:00:00,79.99,79.99,79.91,79.93,8400.0,64.2179,64.2179,64.1537,64.1697,8400.0
2012-02-06 12:30:00,79.93,80.05,79.93,80.04,3500.0,64.1697,64.2661,64.1697,64.258,3500.0
2012-02-06 13:00:00,80.03,80.03,79.98,79.99,5100.0,64.25,64.25,64.2099,64.2179,5100.0
2012-02-06 13:30:00,79.98,79.98,79.86,79.9,6200.0,64.2099,64.2099,64.1135,64.1457,6200.0
2012-02-06 14:00:00,79.89,79.98,79.89,79.95,6400.0,64.1376,64.2099,64.1376,64.1858,6400.0
2012-02-06 14:30:00,79.94,80.0,79.93,79.96,30800.0,64.1778,64.2259,64.1697,64.1938,30800.0
2012-02-06 15:00:00,79.98,80.03,79.98,79.99,10900.0,64.2099,64.25,64.2099,64.2179,10900.0
2012-02-06 15:30:00,80.0,80.08,79.97,80.06,55700.0,64.2259,64.2902,64.2019,64.2741,55700.0
2012-02-07 09:30:00,79.89,79.99,79.68,79.68,14800.0,64.1376,64.2179,63.969,63.969,14800.0
2012-02-07 10:00:00,79.74,79.85,79.6,79.83,6700.0,64.0172,64.1055,63.9048,64.0895,6700.0
2012-02-07 10:30:00,79.81,80.12,79.81,80.12,11400.0,64.0734,64.3223,64.0734,64.3223,11400.0
2012-02-07 11:00:00,80.14,80.28,80.12,80.28,7400.0,64.3383,64.4507,64.3223,64.4507,7400.0
2012-02-07 11:30:00,80.25,80.28,80.15,80.19,11400.0,64.4266,64.4507,64.3464,64.3785,11400.0
2012-02-07 12:00:00,80.16,80.23,80.16,80.19,3100.0,64.3544,64.4106,64.3544,64.3785,3100.0
2012-02-07 12:30:00,80.16,80.22,80.16,80.22,2600.0,64.3544,64.4026,64.3544,64.4026,2600.0
2012-02-07 13:00:00,80.25,80.29,80.14,80.21,5100.0,64.4266,64.4588,64.3383,64.3945,5100.0
2012-02-07 13:30:00,80.18,80.26,80.16,80.26,14700.0,64.3704,64.4347,64.3544,64.4347,14700.0
2012-02-07 14:00:00,80.27,80.27,80.18,80.18,4800.0,64.4427,64.4427,64.3704,64.3704,4800.0
2012-02-07 14:30:00,80.17,80.23,80.09,80.1,7500.0,64.3624,64.4106,64.2982,64.3062,7500.0
2012-02-07 15:00:00,80.12,80.35,80.11,80.35,8800.0,64.3223,64.5069,64.3142,64.5069,8800.0
2012-02-07 15:30:00,80.33,80.34,80.22,80.24,32200.0,64.4909,64.4989,64.4026,64.4186,32200.0
2012-02-08 09:30:00,80.27,80.5,80.24,80.5,7400.0,64.4427,64.6273,64.4186,64.6273,7400.0
2012-02-08 10:00:00,80.45,80.51,80.44,80.46,5600.0,64.5872,64.6354,64.5792,64.5952,5600.0
2012-02-08 10:30:00,80.45,80.45,80.23,80.28,8300.0,64.5872,64.5872,64.4106,64.4507,8300.0
2012-02-08 11:00:00,80.31,80.34,79.94,80.0,10800.0,64.4748,64.4989,64.1778,64.2259,10800.0
2012-02-08 11:30:00,79.99,80.07,79.92,80.06,8700.0,64.2179,64.2821,64.1617,64.2741,8700.0
2012-02-08 12:00:00,80.05,80.14,80.05,80.14,4600.0,64.2661,64.3383,64.2661,64.3383,4600.0
2012-02-08 12:30:00,80.16,80.23,80.11,80.23,5500.0,64.3544,64.4106,64.3142,64.4106,5500.0
2012-02-08 13:00:00,80.24,80.24,80.17,80.24,1600.0,64.4186,64.4186,64.3624,64.4186,1600.0
2012-02-08 13:30:00,80.26,80.27,80.18,80.18,5700.0,64.4347,64.4427,64.3704,64.3704,5700.0
2012-02-08 14:00:00,80.19,80.3,80.17,80.28,7500.0,64.3785,64.4668,64.3624,64.4507,7500.0
2012-02-08 14:30:00,80.28,80.43,80.26,80.39,10900.0,64.4507,64.5711,64.4347,64.539,10900.0
2012-02-08 15:00:00,80.38,80.4,80.34,80.38,10400.0,64.531,64.5471,64.4989,64.531,10400.0
2012-02-08 15:30:00,80.38,80.4,80.33,80.39,10200.0,64.531,64.5471,64.4909,64.539,10200.0
2012-02-09 09:30:00,80.59,80.66,80.38,80.49,15000.0,64.6996,64.7558,64.531,64.6193,15000.0
2012-02-09 10:00:00,80.52,80.52,80.11,80.12,7000.0,64.6434,64.6434,64.3142,64.3223,7000.0
2012-02-09 10:30:00,80.13,80.33,80.03,80.31,29500.0,64.3303,64.4909,64.25,64.4748,29500.0
2012-02-09 11:00:00,80.32,80.37,80.27,80.3,6400.0,64.4828,64.523,64.4427,64.4668,6400.0
2012-02-09 11:30:00,80.3,80.47,80.21,80.44,5300.0,64.4668,64.6033,64.3945,64.5792,5300.0
2012-02-09 12:00:00,80.46,80.52,80.42,80.42,4200.0,64.5952,64.6434,64.5631,64.5631,4200.0
2012-02-09 12:30:00,80.42,80.53,80.42,80.51,4600.0,64.5631,64.6514,64.5631,64.6354,4600.0
2012-02-09 13:00:00,80.53,80.63,80.47,80.62,11500.0,64.6514,64.7317,64.6033,64.7237,11500.0
2012-02-09 13:30:00,80.63,80.63,80.53,80.58,4300.0,64.7317,64.7317,64.6514,64.6916,4300.0
2012-02-09 14:00:00,80.58,80.63,80.54,80.63,10100.0,64.6916,64.7317,64.6595,64.7317,10100.0
2012-02-09 14:30:00,80.6,80.63,80.55,80.55,4100.0,64.7076,64.7317,64.6675,64.6675,4100.0
2012-02-09 15:00:00,80.55,80.63,80.5,80.58,7700.0,64.6675,64.7317,64.6273,64.6916,7700.0
2012-02-09 15:30:00,80.56,80.58,80.46,80.52,47300.0,64.6755,64.6916,64.5952,64.6434,47300.0
2012-02-10 09:30:00,79.81,79.91,79.66,79.72,17800.0,64.0734,64.1537,63.953,64.0011,17800.0
2012-02-10 10:00:00,79.67,79.73,79.57,79.73,12900.0,63.961,64.0092,63.8807,64.0092,12900.0
2012-02-10 10:30:00,79.76,79.81,79.7,79.81,6400.0,64.0333,64.0734,63.9851,64.0734,6400.0
2012-02-10 11:00:00,79.86,79.9,79.8,79.8,6800.0,64.1135,64.1457,64.0654,64.0654,6800.0
2012-02-10 11:30:00,79.78,79.94,79.78,79.87,27100.0,64.0493,64.1778,64.0493,64.1216,27100.0
2012-02-10 12:00:00,79.88,79.92,79.83,79.86,5500.0,64.1296,64.1617,64.0895,64.1135,5500.0
2012-02-10 12:30:00,79.88,79.97,79.87,79.97,4600.0,64.1296,64.2019,64.1216,64.2019,4600.0
2012-02-10 13:00:00,79.94,79.94,79.84,79.84,3900.0,64.1778,64.1778,64.0975,64.0975,3900.0
2012-02-10 13:30:00,79.77,79.77,79.71,79.75,4200.0,64.0413,64.0413,63.9931,64.0252,4200.0
2012-02-10 14:00:00,79.71,79.81,79.7,79.74,5200.0,63.9931,64.0734,63.9851,64.0172,5200.0
2012-02-10 14:30:00,79.78,79.8,79.75,79.79,8300.0,64.0493,64.0654,64.0252,64.0573,8300.0
2012-02-10 15:00:00,79.76,79.76,79.63,79.71,10300.0,64.0333,64.0333,63.9289,63.9931,10300.0
2012-02-10 15:30:00,79.74,79.89,79.7,79.89,30400.0,64.0172,64.1376,63.9851,64.1376,30400.0
2012-02-13 09:30:00,80.42,80.58,80.37,80.42,19700.0,64.5631,64.6916,64.523,64.5631,19700.0
2012-02-13 10:00:00,80.38,80.45,80.22,80.27,21500.0,64.531,64.5872,64.4026,64.4427,21500.0
2012-02-13 10:30:00,80.26,80.29,80.11,80.29,14100.0,64.4347,64.4588,64.3142,64.4588,14100.0
2012-02-13 11:00:00,80.28,80.34,80.26,80.3,6900.0,64.4507,64.4989,64.4347,64.4668,6900.0
2012-02-13 11:30:00,80.32,80.39,80.29,80.37,17400.0,64.4828,64.539,64.4588,64.523,17400.0
2012-02-13 12:00:00,80.37,80.4,80.34,80.36,9400.0,64.523,64.5471,64.4989,64.515,9400.0
2012-02-13 12:30:00,80.29,80.37,80.27,80.37,4500.0,64.4588,64.523,64.4427,64.523,4500.0
2012-02-13 13:00:00,80.39,80.49,80.39,80.45,16400.0,64.539,64.6193,64.539,64.5872,16400.0
2012-02-13 13:30:00,80.45,80.5,80.42,80.5,4600.0,64.5872,64.6273,64.5631,64.6273,4600.0
2012-02-13 14:00:00,80.5,80.54,80.45,80.5,10700.0,64.6273,64.6595,64.5872,64.6273,10700.0
2012-02-13 14:30:00,80.53,80.58,80.51,80.56,2200.0,64.6514,64.6916,64.6354,64.6755,2200.0
2012-02-13 15:00:00,80.54,80.55,80.48,80.52,13600.0,64.6595,64.6675,64.6113,64.6434,13600.0
2012-02-13 15:30:00,80.51,80.53,80.41,80.48,47400.0,64.6354,64.6514,64.5551,64.6113,47400.0
2012-02-14 09:30:00,80.28,80.37,80.24,80.27,101300.0,64.4507,64.523,64.4186,64.4427,101300.0
2012-02-14 10:00:00,80.25,80.26,80.03,80.19,18700.0,64.4266,64.4347,64.25,64.3785,18700.0
2012-02-14 10:30:00,80.17,80.22,80.02,80.02,18100.0,64.3624,64.4026,64.242,64.242,18100.0
2012-02-14 11:00:00,80.1,80.22,80.08,80.22,8700.0,64.3062,64.4026,64.2902,64.4026,8700.0
2012-02-14 11:30:00,80.27,80.32,80.23,80.24,4300.0,64.4427,64.4828,64.4106,64.4186,4300.0
2012-02-14 12:00:00,80.23,80.28,80.17,80.19,9400.0,64.4106,64.4507,64.3624,64.3785,9400.0
2012-02-14 12:30:00,80.2,80.21,80.09,80.09,2800.0,64.3865,64.3945,64.2982,64.2982,2800.0
2012-02-14 13:00:00,80.08,80.08,79.98,80.04,5300.0,64.2902,64.2902,64.2099,64.258,5300.0
2012-02-14 13:30:00,80.06,80.16,80.06,80.13,35600.0,64.2741,64.3544,64.2741,64.3303,35600.0
2012-02-14 14:00:00,80.13,80.15,79.94,79.94,10500.0,64.3303,64.3464,64.1778,64.1778,10500.0
2012-02-14 14:30:00,79.91,79.99,79.88,79.99,17000.0,64.1537,64.2179,64.1296,64.2179,17000.0
2012-02-14 15:00:00,80.1,80.1,79.88,79.9,8100.0,64.3062,64.3062,64.1296,64.1457,8100.0
2012-02-14 15:30:00,79.88,80.4,79.87,80.38,16800.0,64.1296,64.5471,64.1216,64.531,16800.0
2012-02-15 09:30:00,80.67,80.71,80.48,80.58,27300.0,64.7638,64.7959,64.6113,64.6916,27300.0
2012-02-15 10:00:00,80.57,80.63,80.4,80.47,9900.0,64.6835,64.7317,64.5471,64.6033,9900.0
2012-02-15 10:30:00,80.52,80.67,80.46,80.53,9600.0,64.6434,64.7638,64.5952,64.6514,9600.0
2012-02-15 11:00:00,80.5,80.62,80.48,80.6,9300.0,64.6273,64.7237,64.6113,64.7076,9300.0
2012-02-15 11:30:00,80.67,80.77,80.62,80.75,3400.0,64.7638,64.8441,64.7237,64.8281,3400.0
2012-02-15 12:00:00,80.77,80.77,80.66,80.7,6200.0,64.8441,64.8441,64.7558,64.7879,6200.0
2012-02-15 12:30:00,80.64,80.64,80.24,80.28,10100.0,64.7397,64.7397,64.4186,64.4507,10100.0
2012-02-15 13:00:00,80.26,80.33,80.1,80.32,7100.0,64.4347,64.4909,64.3062,64.4828,7100.0
2012-02-15 13:30:00,80.35,80.35,80.18,80.34,15800.0,64.5069,64.5069,64.3704,64.4989,15800.0
2012-02-15 14:00:00,80.36,80.39,80.05,80.26,14600.0,64.515,64.539,64.2661,64.4347,14600.0
2012-02-15 14:30:00,80.27,80.27,79.98,79.98,7700.0,64.4427,64.4427,64.2099,64.2099,7700.0
2012-02-15 15:00:00,79.99,80.03,79.86,79.92,67700.0,64.2179,64.25,64.1135,64.1617,67700.0
2012-02-15 15:30:00,79.93,80.14,79.9,79.95,20800.0,64.1697,64.3383,64.1457,64.1858,20800.0
2012-02-16 09:30:00,80.03,80.17,79.95,80.15,9000.0,64.25,64.3624,64.1858,64.3464,9000.0
2012-02-16 10:00:00,80.17,80.37,80.12,80.37,12100.0,64.3624,64.523,64.3223,64.523,12100.0
2012-02-16 10:30:00,80.4,80.45,80.31,80.31,44600.0,64.5471,64.5872,64.4748,64.4748,44600.0
2012-02-16 11:00:00,80.33,80.48,80.3,80.48,16500.0,64.4909,64.6113,64.4668,64.6113,16500.0
2012-02-16 11:30:00,80.49,80.77,80.43,80.74,37900.0,64.6193,64.8441,64.5711,64.82,37900.0
2012-02-16 12:00:00,80.75,80.84,80.7,80.79,19500.0,64.8281,64.9003,64.7879,64.8602,19500.0
2012-02-16 12:30:00,80.78,80.79,80.76,80.78,2600.0,64.8521,64.8602,64.8361,64.8521,2600.0
2012-02-16 13:00:00,80.81,80.93,80.81,80.91,1700.0,64.8762,64.9726,64.8762,64.9565,1700.0
2012-02-16 13:30:00,80.91,81.0,80.89,80.95,18100.0,64.9565,65.0288,64.9404,64.9886,18100.0
2012-02-16 14:00:00,80.92,80.96,80.89,80.95,19800.0,64.9645,64.9966,64.9404,64.9886,19800.0
2012-02-16 14:30:00,80.93,80.99,80.91,80.96,2900.0,64.9726,65.0207,64.9565,64.9966,2900.0
2012-02-16 15:00:00,80.97,80.99,80.89,80.93,5200.0,65.0047,65.0207,64.9404,64.9726,5200.0
2012-02-16 15:30:00,80.96,81.06,80.93,80.98,161300.0,64.9966,65.0769,64.9726,65.0127,161300.0
2012-02-17 09:30:00,81.26,81.29,81.15,81.2,8600.0,65.2375,65.2616,65.1492,65.1893,8600.0
2012-02-17 10:00:00,81.2,81.23,81.08,81.13,11500.0,65.1893,65.2134,65.093,65.1331,11500.0
2012-02-17 10:30:00,81.15,81.15,81.02,81.05,7400.0,65.1492,65.1492,65.0448,65.0689,7400.0
2012-02-17 11:00:00,81.02,81.02,80.92,80.99,5400.0,65.0448,65.0448,64.9645,65.0207,5400.0
2012-02-17 11:30:00,80.99,81.06,80.98,81.02,17600.0,65.0207,65.0769,65.0127,65.0448,17600.0
2012-02-17 12:00:00,81.02,81.02,80.98,81.02,12300.0,65.0448,65.0448,65.0127,65.0448,12300.0
2012-02-17 12:30:00,81.03,81.04,81.02,81.03,1500.0,65.0528,65.0609,65.0448,65.0528,1500.0
2012-02-17 13:00:00,81.03,81.1,81.02,81.1,4900.0,65.0528,65.109,65.0448,65.109,4900.0
2012-02-17 13:30:00,81.11,81.13,81.09,81.1,3600.0,65.1171,65.1331,65.101,65.109,3600.0
2012-02-17 14:00:00,81.12,81.13,81.09,81.12,17300.0,65.1251,65.1331,65.101,65.1251,17300.0
2012-02-17 14:30:00,81.13,81.15,81.11,81.13,3600.0,65.1331,65.1492,65.1171,65.1331,3600.0
2012-02-17 15:00:00,81.13,81.23,81.12,81.2,10000.0,65.1331,65.2134,65.1251,65.1893,10000.0
2012-02-17 15:30:00,81.19,81.23,81.11,81.12,15200.0,65.1813,65.2134,65.1171,65.1251,15200.0
2012-02-21 09:30:00,81.35,81.37,81.08,81.08,17800.0,65.3097,65.3258,65.093,65.093,17800.0
2012-02-21 10:00:00,81.08,81.24,81.08,81.23,18100.0,65.093,65.2214,65.093,65.2134,18100.0
2012-02-21 10:30:00,81.27,81.43,81.25,81.42,7100.0,65.2455,65.374,65.2295,65.3659,7100.0
2012-02-21 11:00:00,81.45,81.46,81.39,81.44,5200.0,65.39,65.3981,65.3419,65.382,5200.0
2012-02-21 11:30:00,81.41,81.41,81.33,81.35,1700.0,65.3579,65.3579,65.2937,65.3097,1700.0
2012-02-21 12:00:00,81.34,81.48,81.34,81.36,4500.0,65.3017,65.4141,65.3017,65.3178,4500.0
2012-02-21 12:30:00,81.39,81.39,81.34,81.34,4700.0,65.3419,65.3419,65.3017,65.3017,4700.0
2012-02-21 13:00:00,81.35,81.41,81.35,81.37,2700.0,65.3097,65.3579,65.3097,65.3258,2700.0
2012-02-21 13:30:00,81.37,81.4,81.22,81.23,4300.0,65.3258,65.3499,65.2054,65.2134,4300.0
2012-02-21 14:00:00,81.25,81.25,81.07,81.11,6200.0,65.2295,65.2295,65.085,65.1171,6200.0
2012-02-21 14:30:00,81.09,81.11,80.85,80.89,33000.0,65.101,65.1171,64.9083,64.9404,33000.0
2012-02-21 15:00:00,80.91,81.0,80.88,80.94,13000.0,64.9565,65.0288,64.9324,64.9806,13000.0
2012-02-21 15:30:00,80.95,81.11,80.85,81.11,123400.0,64.9886,65.1171,64.9083,65.1171,123400.0
2012-02-22 09:30:00,80.98,81.11,80.95,80.97,3700.0,65.0127,65.1171,64.9886,65.0047,3700.0
2012-02-22 10:00:00,80.98,81.15,80.89,81.03,12400.0,65.0127,65.1492,64.9404,65.0528,12400.0
2012-02-22 10:30:00,80.99,81.05,80.87,80.96,19700.0,65.0207,65.0689,64.9244,64.9966,19700.0
2012-02-22 11:00:00,80.98,81.09,80.89,80.95,9000.0,65.0127,65.101,64.9404,64.9886,9000.0
2012-02-22 11:30:00,80.94,80.94,80.71,80.74,42700.0,64.9806,64.9806,64.7959,64.82,42700.0
2012-02-22 12:00:00,80.73,80.79,80.67,80.79,31600.0,64.812,64.8602,64.7638,64.8602,31600.0
2012-02-22 12:30:00,80.79,80.8,80.75,80.8,6600.0,64.8602,64.8682,64.8281,64.8682,6600.0
2012-02-22 13:00:00,80.88,80.94,80.88,80.94,3500.0,64.9324,64.9806,64.9324,64.9806,3500.0
2012-02-22 13:30:00,80.93,80.99,80.89,80.95,18900.0,64.9726,65.0207,64.9404,64.9886,18900.0
2012-02-22 14:00:00,80.96,81.01,80.94,80.97,12200.0,64.9966,65.0368,64.9806,65.0047,12200.0
2012-02-22 14:30:00,80.97,80.97,80.84,80.86,9800.0,65.0047,65.0047,64.9003,64.9164,9800.0
2012-02-22 15:00:00,80.82,80.94,80.79,80.85,7800.0,64.8843,64.9806,64.8602,64.9083,7800.0
2012-02-22 15:30:00,80.87,80.94,80.75,80.81,115100.0,64.9244,64.9806,64.8281,64.8762,115100.0
2012-02-23 09:30:00,80.78,80.81,80.56,80.58,13200.0,64.8521,64.8762,64.6755,64.6916,13200.0
2012-02-23 10:00:00,80.73,80.83,80.7,80.81,17200.0,64.812,64.8923,64.7879,64.8762,17200.0
2012-02-23 10:30:00,80.79,81.05,80.79,81.05,13200.0,64.8602,65.0689,64.8602,65.0689,13200.0
2012-02-23 11:00:00,81.08,81.17,81.02,81.14,7700.0,65.093,65.1652,65.0448,65.1412,7700.0
2012-02-23 11:30:00,81.14,81.14,81.07,81.09,3600.0,65.1412,65.1412,65.085,65.101,3600.0
2012-02-23 12:00:00,81.07,81.16,81.07,81.15,6800.0,65.085,65.1572,65.085,65.1492,6800.0
2012-02-23 12:30:00,81.17,81.22,81.06,81.12,12900.0,65.1652,65.2054,65.0769,65.1251,12900.0
2012-02-23 13:00:00,81.12,81.12,81.03,81.07,13800.0,65.1251,65.1251,65.0528,65.085,13800.0
2012-02-23 13:30:00,81.06,81.13,80.98,81.09,14500.0,65.0769,65.1331,65.0127,65.101,14500.0
2012-02-23 14:00:00,81.11,81.13,81.05,81.13,14700.0,65.1171,65.1331,65.0689,65.1331,14700.0
2012-02-23 14:30:00,81.11,81.17,81.1,81.14,4500.0,65.1171,65.1652,65.109,65.1412,4500.0
2012-02-23 15:00:00,81.13,81.27,81.12,81.25,125800.0,65.1331,65.2455,65.1251,65.2295,125800.0
2012-02-23 15:30:00,81.26,81.31,81.22,81.25,146100.0,65.2375,65.2776,65.2054,65.2295,146100.0
2012-02-24 09:30:00,81.45,81.49,81.29,81.4,7800.0,65.39,65.4221,65.2616,65.3499,7800.0
2012-02-24 10:00:00,81.44,81.48,81.34,81.34,3000.0,65.382,65.4141,65.3017,65.3017,3000.0
2012-02-24 10:30:00,81.35,81.42,81.33,81.35,8100.0,65.3097,65.3659,65.2937,65.3097,8100.0
2012-02-24 11:00:00,81.38,81.49,81.38,81.49,3700.0,65.3338,65.4221,65.3338,65.4221,3700.0
2012-02-24 11:30:00,81.49,81.58,81.49,81.58,3100.0,65.4221,65.4944,65.4221,65.4944,3100.0
2012-02-24 12:00:00,81.56,81.56,81.54,81.55,7500.0,65.4783,65.4783,65.4623,65.4703,7500.0
2012-02-24 12:30:00,81.54,81.56,81.54,81.56,1000.0,65.4623,65.4783,65.4623,65.4783,1000.0
2012-02-24 13:00:00,81.58,81.6,81.55,81.55,9900.0,65.4944,65.5105,65.4703,65.4703,9900.0
2012-02-24 13:30:00,81.49,81.49,81.42,81.44,5900.0,65.4221,65.4221,65.3659,65.382,5900.0
2012-02-24 14:00:00,81.48,81.49,81.38,81.38,2500.0,65.4141,65.4221,65.3338,65.3338,2500.0
2012-02-24 14:30:00,81.35,81.36,81.26,81.3,6500.0,65.3097,65.3178,65.2375,65.2696,6500.0
2012-02-24 15:00:00,81.32,81.38,81.31,81.35,3700.0,65.2857,65.3338,65.2776,65.3097,3700.0
2012-02-24 15:30:00,81.33,81.39,81.31,81.37,39100.0,65.2937,65.3419,65.2776,65.3258,39100.0
2012-02-27 09:30:00,80.9,80.95,80.66,80.83,19500.0,64.9485,64.9886,64.7558,64.8923,19500.0
2012-02-27 10:00:00,80.87,81.07,80.87,81.07,6700.0,64.9244,65.085,64.9244,65.085,6700.0
2012-02-27 10:30:00,81.07,81.31,81.05,81.27,3200.0,65.085,65.2776,65.0689,65.2455,3200.0
2012-02-27 11:00:00,81.3,81.56,81.3,81.53,12100.0,65.2696,65.4783,65.2696,65.4543,12100.0
2012-02-27 11:30:00,81.51,81.56,81.42,81.47,7600.0,65.4382,65.4783,65.3659,65.4061,7600.0
2012-02-27 12:00:00,81.54,81.58,81.44,81.44,4100.0,65.4623,65.4944,65.382,65.382,4100.0
2012-02-27 12:30:00,81.45,81.71,81.45,81.61,8100.0,65.39,65.5988,65.39,65.5185,8100.0
2012-02-27 13:00:00,81.59,81.59,81.53,81.53,1200.0,65.5024,65.5024,65.4543,65.4543,1200.0
2012-02-27 13:30:00,81.54,81.6,81.46,81.46,5500.0,65.4623,65.5105,65.3981,65.3981,5500.0
2012-02-27 14:00:00,81.49,81.57,81.49,81.53,14000.0,65.4221,65.4864,65.4221,65.4543,14000.0
2012-02-27 14:30:00,81.53,81.59,81.49,81.59,2200.0,65.4543,65.5024,65.4221,65.5024,2200.0
2012-02-27 15:00:00,81.67,81.74,81.51,81.55,29200.0,65.5667,65.6228,65.4382,65.4703,29200.0
2012-02-27 15:30:00,81.58,81.64,81.46,81.48,64600.0,65.4944,65.5426,65.3981,65.4141,64600.0
2012-02-28 09:30:00,81.54,81.63,81.35,81.63,51000.0,65.4623,65.5345,65.3097,65.5345,51000.0
2012-02-28 10:00:00,81.61,81.7,81.47,81.59,8300.0,65.5185,65.5907,65.4061,65.5024,8300.0
2012-02-28 10:30:00,81.66,81.76,81.61,81.72,12600.0,65.5586,65.6389,65.5185,65.6068,12600.0
2012-02-28 11:00:00,81.73,81.76,81.66,81.73,5100.0,65.6148,65.6389,65.5586,65.6148,5100.0
2012-02-28 11:30:00,81.75,81.76,81.65,81.7,5400.0,65.6309,65.6389,65.5506,65.5907,5400.0
2012-02-28 12:00:00,81.7,81.73,81.64,81.64,16200.0,65.5907,65.6148,65.5426,65.5426,16200.0
2012-02-28 12:30:00,81.65,81.71,81.63,81.71,11500.0,65.5506,65.5988,65.5345,65.5988,11500.0
2012-02-28 13:00:00,81.7,81.71,81.66,81.66,8300.0,65.5907,65.5988,65.5586,65.5586,8300.0
2012-02-28 13:30:00,81.64,81.64,81.38,81.41,6900.0,65.5426,65.5426,65.3338,65.3579,6900.0
2012-02-28 14:00:00,81.43,81.47,81.38,81.38,7100.0,65.374,65.4061,65.3338,65.3338,7100.0
2012-02-28 14:30:00,81.39,81.52,81.39,81.47,13900.0,65.3419,65.4462,65.3419,65.4061,13900.0
2012-02-28 15:00:00,81.5,81.62,81.46,81.62,14600.0,65.4302,65.5265,65.3981,65.5265,14600.0
2012-02-28 15:30:00,81.63,81.7,81.58,81.67,24000.0,65.5345,65.5907,65.4944,65.5667,24000.0
2012-02-29 09:30:00,81.8,82.01,81.8,81.98,11700.0,65.671,65.8396,65.671,65.8155,11700.0
2012-02-29 10:00:00,82.03,82.06,81.76,81.81,109000.0,65.8557,65.8798,65.6389,65.679,109000.0
2012-02-29 10:30:00,81.78,81.78,81.21,81.34,12200.0,65.655,65.655,65.1974,65.3017,12200.0
2012-02-29 11:00:00,81.46,81.5,81.19,81.2,5400.0,65.3981,65.4302,65.1813,65.1893,5400.0
2012-02-29 11:30:00,81.2,81.53,81.2,81.48,4000.0,65.1893,65.4543,65.1893,65.4141,4000.0
2012-02-29 12:00:00,81.51,81.63,81.44,81.61,8800.0,65.4382,65.5345,65.382,65.5185,8800.0
2012-02-29 12:30:00,81.61,81.61,81.52,81.54,2200.0,65.5185,65.5185,65.4462,65.4623,2200.0
2012-02-29 13:00:00,81.57,81.61,81.48,81.53,1300.0,65.4864,65.5185,65.4141,65.4543,1300.0
2012-02-29 13:30:00,81.53,81.67,81.51,81.67,8700.0,65.4543,65.5667,65.4382,65.5667,8700.0
2012-02-29 14:00:00,81.64,81.73,81.56,81.58,7700.0,65.5426,65.6148,65.4783,65.4944,7700.0
2012-02-29 14:30:00,81.58,81.59,81.46,81.47,2100.0,65.4944,65.5024,65.3981,65.4061,2100.0
2012-02-29 15:00:00,81.41,81.47,81.32,81.37,22900.0,65.3579,65.4061,65.2857,65.3258,22900.0
2012-02-29 15:30:00,81.34,81.37,81.15,81.22,51800.0,65.3017,65.3258,65.1492,65.2054,51800.0
2012-03-01 09:30:00,81.5,81.78,81.48,81.77,14100.0,65.4302,65.655,65.4141,65.6469,14100.0
2012-03-01 10:00:00,81.73,81.73,81.39,81.68,95400.0,65.6148,65.6148,65.3419,65.5747,95400.0
2012-03-01 10:30:00,81.6,81.6,81.48,81.56,18900.0,65.5105,65.5105,65.4141,65.4783,18900.0
2012-03-01 11:00:00,81.55,81.58,81.5,81.57,32800.0,65.4703,65.4944,65.4302,65.4864,32800.0
2012-03-01 11:30:00,81.62,81.71,81.58,81.7,17500.0,65.5265,65.5988,65.4944,65.5907,17500.0
2012-03-01 12:00:00,81.67,81.81,81.67,81.75,10300.0,65.5667,65.679,65.5667,65.6309,10300.0
2012-03-01 12:30:00,81.75,81.81,81.74,81.79,3400.0,65.6309,65.679,65.6228,65.663,3400.0
2012-03-01 13:00:00,81.76,81.88,81.74,81.87,22700.0,65.6389,65.7352,65.6228,65.7272,22700.0
2012-03-01 13:30:00,81.88,81.91,81.84,81.85,7300.0,65.7352,65.7593,65.7031,65.7112,7300.0
2012-03-01 14:00:00,81.86,81.91,81.78,81.79,1800.0,65.7192,65.7593,65.655,65.663,1800.0
2012-03-01 14:30:00,81.8,81.8,81.72,81.78,5200.0,65.671,65.671,65.6068,65.655,5200.0
2012-03-01 15:00:00,81.79,81.84,81.49,81.66,72600.0,65.663,65.7031,65.4221,65.5586,72600.0
2012-03-01 15:30:00,81.64,81.79,81.48,81.72,35600.0,65.5426,65.663,65.4141,65.6068,35600.0
2012-03-02 09:30:00,81.71,81.72,81.54,81.54,2500.0,65.5988,65.6068,65.4623,65.4623,2500.0
2012-03-02 10:00:00,81.56,81.78,81.53,81.75,6900.0,65.4783,65.655,65.4543,65.6309,6900.0
2012-03-02 10:30:00,81.67,81.72,81.62,81.62,2000.0,65.5667,65.6068,65.5265,65.5265,2000.0
2012-03-02 11:00:00,81.62,81.62,81.53,81.6,3500.0,65.5265,65.5265,65.4543,65.5105,3500.0
2012-03-02 11:30:00,81.61,81.63,81.39,81.41,17400.0,65.5185,65.5345,65.3419,65.3579,17400.0
2012-03-02 12:00:00,81.38,81.45,81.28,81.32,7300.0,65.3338,65.39,65.2536,65.2857,7300.0
2012-03-02 12:30:00,81.34,81.41,81.34,81.38,15500.0,65.3017,65.3579,65.3017,65.3338,15500.0
2012-03-02 13:00:00,81.37,81.37,81.18,81.24,17200.0,65.3258,65.3258,65.1733,65.2214,17200.0
2012-03-02 13:30:00,81.26,81.37,81.26,81.36,6100.0,65.2375,65.3258,65.2375,65.3178,6100.0
2012-03-02 14:00:00,81.37,81.41,81.34,81.36,29000.0,65.3258,65.3579,65.3017,65.3178,29000.0
2012-03-02 14:30:00,81.36,81.43,81.32,81.41,4500.0,65.3178,65.374,65.2857,65.3579,4500.0
2012-03-02 15:00:00,81.44,81.45,81.36,81.44,8300.0,65.382,65.39,65.3178,65.382,8300.0
2012-03-02 15:30:00,81.47,81.53,81.33,81.39,95700.0,65.4061,65.4543,65.2937,65.3419,95700.0
2012-03-05 09:30:00,81.22,81.22,81.06,81.11,8900.0,65.2054,65.2054,65.0769,65.1171,8900.0
2012-03-05 10:00:00,81.17,81.27,80.83,80.86,6400.0,65.1652,65.2455,64.8923,64.9164,6400.0
2012-03-05 10:30:00,80.83,80.97,80.83,80.9,4700.0,64.8923,65.0047,64.8923,64.9485,4700.0
2012-03-05 11:00:00,80.95,80.95,80.73,80.9,3400.0,64.9886,64.9886,64.812,64.9485,3400.0
2012-03-05 11:30:00,80.88,80.94,80.82,80.92,5100.0,64.9324,64.9806,64.8843,64.9645,5100.0
2012-03-05 12:00:00,80.91,80.93,80.84,80.89,1900.0,64.9565,64.9726,64.9003,64.9404,1900.0
2012-03-05 12:30:00,80.87,80.89,80.8,80.8,3300.0,64.9244,64.9404,64.8682,64.8682,3300.0
2012-03-05 13:00:00,80.81,80.94,80.81,80.91,11100.0,64.8762,64.9806,64.8762,64.9565,11100.0
2012-03-05 13:30:00,80.92,80.94,80.83,80.87,17500.0,64.9645,64.9806,64.8923,64.9244,17500.0
2012-03-05 14:00:00,80.86,80.98,80.86,80.98,17500.0,64.9164,65.0127,64.9164,65.0127,17500.0
2012-03-05 14:30:00,80.98,81.09,80.89,81.08,51600.0,65.0127,65.101,64.9404,65.093,51600.0
2012-03-05 15:00:00,81.07,81.15,81.06,81.11,7700.0,65.085,65.1492,65.0769,65.1171,7700.0
2012-03-05 15:30:00,81.12,81.14,81.02,81.05,20200.0,65.1251,65.1412,65.0448,65.0689,20200.0
2012-03-06 09:30:00,80.2,80.22,79.98,80.01,54000.0,64.3865,64.4026,64.2099,64.234,54000.0
2012-03-06 10:00:00,80.01,80.07,79.8,79.92,80600.0,64.234,64.2821,64.0654,64.1617,80600.0
2012-03-06 10:30:00,79.91,80.02,79.82,79.87,16900.0,64.1537,64.242,64.0814,64.1216,16900.0
2012-03-06 11:00:00,79.86,80.01,79.86,80.01,20600.0,64.1135,64.234,64.1135,64.234,20600.0
2012-03-06 11:30:00,80.0,80.0,79.77,79.82,29800.0,64.2259,64.2259,64.0413,64.0814,29800.0
2012-03-06 12:00:00,79.85,79.85,79.66,79.69,20000.0,64.1055,64.1055,63.953,63.9771,20000.0
2012-03-06 12:30:00,79.69,79.81,79.69,79.74,15500.0,63.9771,64.0734,63.9771,64.0172,15500.0
2012-03-06 13:00:00,79.71,79.81,79.67,79.69,19500.0,63.9931,64.0734,63.961,63.9771,19500.0
2012-03-06 13:30:00,79.7,79.78,79.67,79.74,18800.0,63.9851,64.0493,63.961,64.0172,18800.0
2012-03-06 14:00:00,79.74,79.78,79.6,79.61,22200.0,64.0172,64.0493,63.9048,63.9128,22200.0
2012-03-06 14:30:00,79.61,79.66,79.53,79.56,21500.0,63.9128,63.953,63.8486,63.8727,21500.0
2012-03-06 15:00:00,79.58,79.71,79.58,79.68,26800.0,63.8887,63.9931,63.8887,63.969,26800.0
2012-03-06 15:30:00,79.67,79.82,79.6,79.78,42500.0,63.961,64.0814,63.9048,64.0493,42500.0
2012-03-07 09:30:00,79.96,80.06,79.9,80.03,30100.0,64.1938,64.2741,64.1457,64.25,30100.0
2012-03-07 10:00:00,80.02,80.06,79.92,79.95,48500.0,64.242,64.2741,64.1617,64.1858,48500.0
2012-03-07 10:30:00,79.96,80.04,79.95,80.02,41200.0,64.1938,64.258,64.1858,64.242,41200.0
2012-03-07 11:00:00,80.04,80.33,80.04,80.3,36400.0,64.258,64.4909,64.258,64.4668,36400.0
2012-03-07 11:30:00,80.3,80.33,80.28,80.32,28600.0,64.4668,64.4909,64.4507,64.4828,28600.0
2012-03-07 12:00:00,80.35,80.36,80.26,80.32,27600.0,64.5069,64.515,64.4347,64.4828,27600.0
2012-03-07 12:30:00,80.29,80.38,80.29,80.37,26800.0,64.4588,64.531,64.4588,64.523,26800.0
2012-03-07 13:00:00,80.38,80.38,80.31,80.35,31700.0,64.531,64.531,64.4748,64.5069,31700.0
2012-03-07 13:30:00,80.32,80.33,80.24,80.29,49900.0,64.4828,64.4909,64.4186,64.4588,49900.0
2012-03-07 14:00:00,80.31,80.4,80.31,80.38,35600.0,64.4748,64.5471,64.4748,64.531,35600.0
2012-03-07 14:30:00,80.37,80.38,80.27,80.38,39200.0,64.523,64.531,64.4427,64.531,39200.0
2012-03-07 15:00:00,80.4,80.46,80.29,80.4,41100.0,64.5471,64.5952,64.4588,64.5471,41100.0
2012-03-07 15:30:00,80.4,80.5,80.35,80.37,164600.0,64.5471,64.6273,64.5069,64.523,164600.0
2012-03-08 09:30:00,80.89,81.02,80.79,80.85,18500.0,64.9404,65.0448,64.8602,64.9083,18500.0
2012-03-08 10:00:00,80.78,80.78,80.68,80.71,2700.0,64.8521,64.8521,64.7719,64.7959,2700.0
2012-03-08 10:30:00,80.72,80.9,80.72,80.9,11900.0,64.804,64.9485,64.804,64.9485,11900.0
2012-03-08 11:00:00,80.9,81.06,80.9,81.02,23300.0,64.9485,65.0769,64.9485,65.0448,23300.0
2012-03-08 11:30:00,81.03,81.07,81.0,81.07,35900.0,65.0528,65.085,65.0288,65.085,35900.0
2012-03-08 12:00:00,81.08,81.17,81.06,81.13,27700.0,65.093,65.1652,65.0769,65.1331,27700.0
2012-03-08 12:30:00,81.13,81.2,81.1,81.17,28000.0,65.1331,65.1893,65.109,65.1652,28000.0
2012-03-08 13:00:00,81.18,81.19,81.11,81.14,28400.0,65.1733,65.1813,65.1171,65.1412,28400.0
2012-03-08 13:30:00,81.14,81.18,81.11,81.11,46900.0,65.1412,65.1733,65.1171,65.1171,46900.0
2012-03-08 14:00:00,81.12,81.15,81.07,81.12,43100.0,65.1251,65.1492,65.085,65.1251,43100.0
2012-03-08 14:30:00,81.12,81.34,81.07,81.3,50100.0,65.1251,65.3017,65.085,65.2696,50100.0
2012-03-08 15:00:00,81.31,81.38,81.28,81.32,56300.0,65.2776,65.3338,65.2536,65.2857,56300.0
2012-03-08 15:30:00,81.33,81.34,81.2,81.2,141200.0,65.2937,65.3017,65.1893,65.1893,141200.0
2012-03-09 09:30:00,81.35,81.49,81.29,81.36,12500.0,65.3097,65.4221,65.2616,65.3178,12500.0
2012-03-09 10:00:00,81.48,81.68,81.44,81.68,5100.0,65.4141,65.5747,65.382,65.5747,5100.0
2012-03-09 10:30:00,81.72,81.83,81.72,81.8,15400.0,65.6068,65.6951,65.6068,65.671,15400.0
2012-03-09 11:00:00,81.8,81.82,81.76,81.76,6100.0,65.671,65.6871,65.6389,65.6389,6100.0
2012-03-09 11:30:00,81.76,81.83,81.76,81.81,3400.0,65.6389,65.6951,65.6389,65.679,3400.0
2012-03-09 12:00:00,81.76,81.81,81.75,81.79,5600.0,65.6389,65.679,65.6309,65.663,5600.0
2012-03-09 12:30:00,81.8,81.8,81.75,81.76,18300.0,65.671,65.671,65.6309,65.6389,18300.0
2012-03-09 13:00:00,81.77,81.81,81.74,81.74,9000.0,65.6469,65.679,65.6228,65.6228,9000.0
2012-03-09 13:30:00,81.75,81.81,81.74,81.8,2800.0,65.6309,65.679,65.6228,65.671,2800.0
2012-03-09 14:00:00,81.82,81.82,81.74,81.76,1700.0,65.6871,65.6871,65.6228,65.6389,1700.0
2012-03-09 14:30:00,81.77,81.81,81.53,81.55,15500.0,65.6469,65.679,65.4543,65.4703,15500.0
2012-03-09 15:00:00,81.63,81.66,81.56,81.58,58800.0,65.5345,65.5586,65.4783,65.4944,58800.0
2012-03-09 15:30:00,81.6,81.64,81.51,81.61,25100.0,65.5105,65.5426,65.4382,65.5185,25100.0
2012-03-12 09:30:00,81.62,81.72,81.51,81.64,14000.0,65.5265,65.6068,65.4382,65.5426,14000.0
2012-03-12 10:00:00,81.6,81.6,81.46,81.47,5300.0,65.5105,65.5105,65.3981,65.4061,5300.0
2012-03-12 10:30:00,81.44,81.54,81.4,81.47,7000.0,65.382,65.4623,65.3499,65.4061,7000.0
2012-03-12 11:00:00,81.49,81.49,81.34,81.4,192200.0,65.4221,65.4221,65.3017,65.3499,192200.0
2012-03-12 11:30:00,81.39,81.46,81.37,81.38,9400.0,65.3419,65.3981,65.3258,65.3338,9400.0
2012-03-12 12:00:00,81.36,81.52,81.3,81.46,14900.0,65.3178,65.4462,65.2696,65.3981,14900.0
2012-03-12 12:30:00,81.46,81.48,81.4,81.43,8400.0,65.3981,65.4141,65.3499,65.374,8400.0
2012-03-12 13:00:00,81.45,81.5,81.42,81.49,27300.0,65.39,65.4302,65.3659,65.4221,27300.0
2012-03-12 13:30:00,81.49,81.64,81.49,81.55,8700.0,65.4221,65.5426,65.4221,65.4703,8700.0
2012-03-12 14:00:00,81.55,81.62,81.53,81.58,5300.0,65.4703,65.5265,65.4543,65.4944,5300.0
2012-03-12 14:30:00,81.58,81.58,81.56,81.58,3900.0,65.4944,65.4944,65.4783,65.4944,3900.0
2012-03-12 15:00:00,81.61,81.63,81.57,81.61,16700.0,65.5185,65.5345,65.4864,65.5185,16700.0
2012-03-12 15:30:00,81.6,81.6,81.52,81.58,15300.0,65.5105,65.5105,65.4462,65.4944,15300.0
2012-03-13 09:30:00,82.05,82.06,81.93,81.93,6600.0,65.8717,65.8798,65.7754,65.7754,6600.0
2012-03-13 10:00:00,81.94,82.0,81.94,82.0,3700.0,65.7834,65.8316,65.7834,65.8316,3700.0
2012-03-13 10:30:00,82.0,82.14,82.0,82.11,11900.0,65.8316,65.944,65.8316,65.9199,11900.0
2012-03-13 11:00:00,82.12,82.2,82.12,82.18,15500.0,65.9279,65.9921,65.9279,65.9761,15500.0
2012-03-13 11:30:00,82.18,82.32,82.18,82.26,33000.0,65.9761,66.0885,65.9761,66.0403,33000.0
2012-03-13 12:00:00,82.29,82.29,82.27,82.29,2100.0,66.0644,66.0644,66.0483,66.0644,2100.0
2012-03-13 12:30:00,82.31,82.37,82.28,82.37,3700.0,66.0805,66.1286,66.0564,66.1286,3700.0
2012-03-13 13:00:00,82.35,82.41,82.35,82.4,9500.0,66.1126,66.1607,66.1126,66.1527,9500.0
2012-03-13 13:30:00,82.39,82.39,82.31,82.32,10200.0,66.1447,66.1447,66.0805,66.0885,10200.0
2012-03-13 14:00:00,82.32,82.44,82.26,82.26,12400.0,66.0885,66.1848,66.0403,66.0403,12400.0
2012-03-13 14:30:00,82.31,82.37,82.2,82.28,7200.0,66.0805,66.1286,65.9921,66.0564,7200.0
2012-03-13 15:00:00,82.29,82.89,82.29,82.79,7800.0,66.0644,66.5461,66.0644,66.4658,7800.0
2012-03-13 15:30:00,82.77,83.09,82.77,83.08,27300.0,66.4498,66.7067,66.4498,66.6986,27300.0
2012-03-14 09:30:00,83.1,83.21,83.02,83.21,6300.0,66.7147,66.803,66.6505,66.803,6300.0
2012-03-14 10:00:00,83.17,83.26,83.15,83.15,9900.0,66.7709,66.8431,66.7548,66.7548,9900.0
2012-03-14 10:30:00,83.12,83.14,82.95,82.95,6200.0,66.7307,66.7468,66.5943,66.5943,6200.0
2012-03-14 11:00:00,82.92,82.92,82.82,82.88,9500.0,66.5702,66.5702,66.4899,66.5381,9500.0
2012-03-14 11:30:00,82.85,82.91,82.85,82.88,16200.0,66.514,66.5622,66.514,66.5381,16200.0
2012-03-14 12:00:00,82.89,82.9,82.84,82.88,10700.0,66.5461,66.5541,66.506,66.5381,10700.0
2012-03-14 12:30:00,82.85,82.97,82.85,82.96,1400.0,66.514,66.6103,66.514,66.6023,1400.0
2012-03-14 13:00:00,83.1,83.14,83.08,83.14,5000.0,66.7147,66.7468,66.6986,66.7468,5000.0
2012-03-14 13:30:00,83.05,83.05,82.77,82.77,4000.0,66.6745,66.6745,66.4498,66.4498,4000.0
2012-03-14 14:00:00,82.79,82.82,82.7,82.73,3600.0,66.4658,66.4899,66.3936,66.4176,3600.0
2012-03-14 14:30:00,82.75,82.83,82.75,82.81,1600.0,66.4337,66.4979,66.4337,66.4819,1600.0
2012-03-14 15:00:00,82.78,82.81,82.68,82.81,2300.0,66.4578,66.4819,66.3775,66.4819,2300.0
2012-03-14 15:30:00,82.85,82.88,82.81,82.87,22300.0,66.514,66.5381,66.4819,66.53,22300.0
2012-03-15 09:30:00,82.99,83.03,82.8,82.94,10000.0,66.6264,66.6585,66.4738,66.5862,10000.0
2012-03-15 10:00:00,82.94,83.15,82.9,83.09,12200.0,66.5862,66.7548,66.5541,66.7067,12200.0
2012-03-15 10:30:00,83.12,83.16,83.04,83.04,4800.0,66.7307,66.7629,66.6665,66.6665,4800.0
2012-03-15 11:00:00,83.0,83.12,82.96,83.1,8200.0,66.6344,66.7307,66.6023,66.7147,8200.0
2012-03-15 11:30:00,83.14,83.16,83.01,83.13,9500.0,66.7468,66.7629,66.6424,66.7388,9500.0
2012-03-15 12:00:00,83.15,83.36,83.15,83.35,8100.0,66.7548,66.9234,66.7548,66.9154,8100.0
2012-03-15 12:30:00,83.32,83.42,83.31,83.35,3000.0,66.8913,66.9716,66.8833,66.9154,3000.0
2012-03-15 13:00:00,83.35,83.39,83.25,83.26,5200.0,66.9154,66.9475,66.8351,66.8431,5200.0
2012-03-15 13:30:00,83.28,83.32,83.23,83.25,12500.0,66.8592,66.8913,66.8191,66.8351,12500.0
2012-03-15 14:00:00,83.24,83.36,83.2,83.34,4000.0,66.8271,66.9234,66.795,66.9074,4000.0
2012-03-15 14:30:00,83.33,83.38,83.27,83.35,10200.0,66.8993,66.9395,66.8512,66.9154,10200.0
2012-03-15 15:00:00,83.36,83.4,83.31,83.38,5300.0,66.9234,66.9555,66.8833,66.9395,5300.0
2012-03-15 15:30:00,83.41,83.44,83.32,83.39,16300.0,66.9636,66.9877,66.8913,66.9475,16300.0
2012-03-16 09:30:00,83.56,83.58,83.37,83.37,10200.0,67.084,67.1,66.9315,66.9315,10200.0
2012-03-16 10:00:00,83.4,83.47,83.34,83.39,14400.0,66.9555,67.0117,66.9074,66.9475,14400.0
2012-03-16 10:30:00,83.44,83.54,83.44,83.51,6000.0,66.9877,67.0679,66.9877,67.0438,6000.0
2012-03-16 11:00:00,83.56,83.56,83.44,83.44,600.0,67.084,67.084,66.9877,66.9877,600.0
2012-03-16 11:30:00,83.45,83.52,83.43,83.52,4500.0,66.9957,67.0519,66.9796,67.0519,4500.0
2012-03-16 12:00:00,83.51,83.55,83.49,83.55,5400.0,67.0438,67.076,67.0278,67.076,5400.0
2012-03-16 12:30:00,83.55,83.57,83.5,83.5,1500.0,67.076,67.092,67.0358,67.0358,1500.0
2012-03-16 13:00:00,83.52,83.52,83.51,83.51,1000.0,67.0519,67.0519,67.0438,67.0438,1000.0
2012-03-16 13:30:00,83.54,83.55,83.48,83.54,57800.0,67.0679,67.076,67.0198,67.0679,57800.0
2012-03-16 14:00:00,83.54,83.56,83.53,83.54,3200.0,67.0679,67.084,67.0599,67.0679,3200.0
2012-03-16 14:30:00,83.54,83.57,83.53,83.54,4600.0,67.0679,67.092,67.0599,67.0679,4600.0
2012-03-16 15:00:00,83.51,83.53,83.4,83.47,9300.0,67.0438,67.0599,66.9555,67.0117,9300.0
2012-03-16 15:30:00,83.44,83.55,83.44,83.49,4800.0,66.9877,67.076,66.9877,67.0278,4800.0
2012-03-19 09:30:00,83.46,83.71,83.36,83.71,38600.0,67.0037,67.2044,66.9234,67.2044,38600.0
2012-03-19 10:00:00,83.6,83.66,83.51,83.53,13600.0,67.1161,67.1643,67.0438,67.0599,13600.0
2012-03-19 10:30:00,83.57,83.69,83.56,83.66,3400.0,67.092,67.1884,67.084,67.1643,3400.0
2012-03-19 11:00:00,83.63,83.64,83.57,83.64,6400.0,67.1402,67.1482,67.092,67.1482,6400.0
2012-03-19 11:30:00,83.7,83.85,83.7,83.83,3800.0,67.1964,67.3168,67.1964,67.3008,3800.0
2012-03-19 12:00:00,83.87,83.89,83.85,83.87,5700.0,67.3329,67.3489,67.3168,67.3329,5700.0
2012-03-19 12:30:00,83.89,84.0,83.86,83.96,6200.0,67.3489,67.4372,67.3248,67.4051,6200.0
2012-03-19 13:00:00,83.97,84.09,83.97,84.09,12000.0,67.4131,67.5095,67.4131,67.5095,12000.0
2012-03-19 13:30:00,84.07,84.11,84.03,84.1,5600.0,67.4934,67.5255,67.4613,67.5175,5600.0
2012-03-19 14:00:00,84.09,84.1,84.07,84.09,5000.0,67.5095,67.5175,67.4934,67.5095,5000.0
2012-03-19 14:30:00,84.09,84.09,83.99,83.99,6600.0,67.5095,67.5095,67.4292,67.4292,6600.0
2012-03-19 15:00:00,84.04,84.04,83.92,83.92,3600.0,67.4693,67.4693,67.373,67.373,3600.0
2012-03-19 15:30:00,83.94,83.95,83.78,83.85,44500.0,67.3891,67.3971,67.2606,67.3168,44500.0
2012-03-20 09:30:00,83.36,83.36,83.09,83.24,30900.0,66.9234,66.9234,66.7067,66.8271,30900.0
2012-03-20 10:00:00,83.24,83.37,83.22,83.28,19000.0,66.8271,66.9315,66.811,66.8592,19000.0
2012-03-20 10:30:00,83.27,83.42,83.27,83.4,8800.0,66.8512,66.9716,66.8512,66.9555,8800.0
2012-03-20 11:00:00,83.4,83.44,83.38,83.44,1600.0,66.9555,66.9877,66.9395,66.9877,1600.0
2012-03-20 11:30:00,83.41,83.41,83.23,83.27,2000.0,66.9636,66.9636,66.8191,66.8512,2000.0
2012-03-20 12:00:00,83.3,83.39,83.3,83.32,3900.0,66.8753,66.9475,66.8753,66.8913,3900.0
2012-03-20 12:30:00,83.32,83.38,83.32,83.37,11400.0,66.8913,66.9395,66.8913,66.9315,11400.0
2012-03-20 13:00:00,83.37,83.52,83.37,83.45,6800.0,66.9315,67.0519,66.9315,66.9957,6800.0
2012-03-20 13:30:00,83.44,83.5,83.4,83.5,5300.0,66.9877,67.0358,66.9555,67.0358,5300.0
2012-03-20 14:00:00,83.5,83.6,83.45,83.58,12400.0,67.0358,67.1161,66.9957,67.1,12400.0
2012-03-20 14:30:00,83.56,83.56,83.52,83.56,2300.0,67.084,67.084,67.0519,67.084,2300.0
2012-03-20 15:00:00,83.56,83.63,83.56,83.57,6500.0,67.084,67.1402,67.084,67.092,6500.0
2012-03-20 15:30:00,83.58,83.61,83.44,83.53,21200.0,67.1,67.1241,66.9877,67.0599,21200.0
2012-03-21 09:30:00,83.58,83.67,83.44,83.48,11600.0,67.1,67.1723,66.9877,67.0198,11600.0
2012-03-21 10:00:00,83.48,83.49,83.31,83.43,20700.0,67.0198,67.0278,66.8833,66.9796,20700.0
2012-03-21 10:30:00,83.46,83.53,83.28,83.29,5900.0,67.0037,67.0599,66.8592,66.8672,5900.0
2012-03-21 11:00:00,83.29,83.39,83.24,83.38,8800.0,66.8672,66.9475,66.8271,66.9395,8800.0
2012-03-21 11:30:00,83.39,83.51,83.39,83.49,2000.0,66.9475,67.0438,66.9475,67.0278,2000.0
2012-03-21 12:00:00,83.42,83.64,83.42,83.62,2500.0,66.9716,67.1482,66.9716,67.1322,2500.0
2012-03-21 12:30:00,83.59,83.62,83.57,83.61,90000.0,67.1081,67.1322,67.092,67.1241,90000.0
2012-03-21 13:00:00,83.6,83.6,83.48,83.53,2500.0,67.1161,67.1161,67.0198,67.0599,2500.0
2012-03-21 13:30:00,83.52,83.53,83.46,83.51,7500.0,67.0519,67.0599,67.0037,67.0438,7500.0
2012-03-21 14:00:00,83.52,83.58,83.5,83.53,13000.0,67.0519,67.1,67.0358,67.0599,13000.0
2012-03-21 14:30:00,83.6,83.62,83.52,83.54,7200.0,67.1161,67.1322,67.0519,67.0679,7200.0
2012-03-21 15:00:00,83.55,83.66,83.55,83.62,6100.0,67.076,67.1643,67.076,67.1322,6100.0
2012-03-21 15:30:00,83.61,83.64,83.41,83.43,39300.0,67.1241,67.1482,66.9636,66.9796,39300.0
2012-03-22 09:30:00,82.81,82.96,82.74,82.84,58200.0,66.4819,66.6023,66.4257,66.506,58200.0
2012-03-22 10:00:00,82.93,82.94,82.78,82.78,1700.0,66.5782,66.5862,66.4578,66.4578,1700.0
2012-03-22 10:30:00,82.76,82.76,82.57,82.57,5100.0,66.4417,66.4417,66.2892,66.2892,5100.0
2012-03-22 11:00:00,82.51,82.67,82.46,82.67,6000.0,66.241,66.3695,66.2009,66.3695,6000.0
2012-03-22 11:30:00,82.71,82.71,82.64,82.71,2500.0,66.4016,66.4016,66.3454,66.4016,2500.0
2012-03-22 12:00:00,82.79,82.81,82.75,82.77,6300.0,66.4658,66.4819,66.4337,66.4498,6300.0
2012-03-22 12:30:00,82.72,82.78,82.72,82.78,1200.0,66.4096,66.4578,66.4096,66.4578,1200.0
2012-03-22 13:00:00,82.81,82.81,82.76,82.79,2200.0,66.4819,66.4819,66.4417,66.4658,2200.0
2012-03-22 13:30:00,82.82,82.85,82.74,82.76,2400.0,66.4899,66.514,66.4257,66.4417,2400.0
2012-03-22 14:00:00,82.75,82.77,82.7,82.77,2000.0,66.4337,66.4498,66.3936,66.4498,2000.0
2012-03-22 14:30:00,82.77,82.77,82.68,82.69,5600.0,66.4498,66.4498,66.3775,66.3855,5600.0
2012-03-22 15:00:00,82.68,82.68,82.5,82.66,27100.0,66.3775,66.3775,66.233,66.3614,27100.0
2012-03-22 15:30:00,82.63,82.83,82.62,82.74,27600.0,66.3374,66.4979,66.3293,66.4257,27600.0
2012-03-23 09:30:00,82.51,82.53,82.36,82.39,22900.0,66.5052,66.5213,66.3843,66.4084,22900.0
2012-03-23 10:00:00,82.37,82.37,82.05,82.21,15900.0,66.3923,66.3923,66.1344,66.2634,15900.0
2012-03-23 10:30:00,82.19,82.39,82.19,82.39,6600.0,66.2472,66.4084,66.2472,66.4084,6600.0
2012-03-23 11:00:00,82.41,82.5,82.39,82.5,1700.0,66.4246,66.4971,66.4084,66.4971,1700.0
2012-03-23 11:30:00,82.62,82.67,82.57,82.64,6500.0,66.5938,66.6341,66.5535,66.6099,6500.0
2012-03-23 12:00:00,82.65,82.65,82.58,82.59,1900.0,66.618,66.618,66.5616,66.5696,1900.0
2012-03-23 12:30:00,82.54,82.69,82.54,82.69,3700.0,66.5293,66.6502,66.5293,66.6502,3700.0
2012-03-23 13:00:00,82.67,82.73,82.65,82.72,6400.0,66.6341,66.6825,66.618,66.6744,6400.0
2012-03-23 13:30:00,82.75,82.78,82.69,82.69,3700.0,66.6986,66.7228,66.6502,66.6502,3700.0
2012-03-23 14:00:00,82.66,82.77,82.66,82.77,5900.0,66.6261,66.7147,66.6261,66.7147,5900.0
2012-03-23 14:30:00,82.78,82.84,82.76,82.78,5000.0,66.7228,66.7712,66.7067,66.7228,5000.0
2012-03-23 15:00:00,82.78,82.78,82.72,82.78,1800.0,66.7228,66.7228,66.6744,66.7228,1800.0
2012-03-23 15:30:00,82.78,82.82,82.7,82.75,15100.0,66.7228,66.755,66.6583,66.6986,15100.0
2012-03-26 09:30:00,83.43,83.52,83.38,83.48,54000.0,67.2467,67.3193,67.2064,67.287,54000.0
2012-03-26 10:00:00,83.5,83.66,83.46,83.61,8400.0,67.3031,67.4321,67.2709,67.3918,8400.0
2012-03-26 10:30:00,83.63,83.63,83.57,83.61,23200.0,67.4079,67.4079,67.3596,67.3918,23200.0
2012-03-26 11:00:00,83.64,83.64,83.57,83.61,6400.0,67.416,67.416,67.3596,67.3918,6400.0
2012-03-26 11:30:00,83.62,83.65,83.59,83.59,7800.0,67.3999,67.424,67.3757,67.3757,7800.0
2012-03-26 12:00:00,83.58,83.62,83.54,83.55,11300.0,67.3676,67.3999,67.3354,67.3434,11300.0
2012-03-26 12:30:00,83.55,83.57,83.5,83.54,31800.0,67.3434,67.3596,67.3031,67.3354,31800.0
2012-03-26 13:00:00,83.54,83.59,83.53,83.59,3900.0,67.3354,67.3757,67.3273,67.3757,3900.0
2012-03-26 13:30:00,83.59,83.66,83.59,83.63,9500.0,67.3757,67.4321,67.3757,67.4079,9500.0
2012-03-26 14:00:00,83.64,83.78,83.64,83.73,17900.0,67.416,67.5288,67.416,67.4885,17900.0
2012-03-26 14:30:00,83.74,83.81,83.7,83.79,9900.0,67.4966,67.553,67.4643,67.5369,9900.0
2012-03-26 15:00:00,83.78,83.91,83.77,83.85,46100.0,67.5288,67.6336,67.5208,67.5852,46100.0
2012-03-26 15:30:00,83.85,83.94,83.77,83.92,79100.0,67.5852,67.6578,67.5208,67.6417,79100.0
2012-03-27 09:30:00,84.03,84.07,83.97,84.05,14300.0,67.7303,67.7626,67.682,67.7464,14300.0
2012-03-27 10:00:00,84.05,84.08,83.92,83.92,11400.0,67.7464,67.7706,67.6417,67.6417,11400.0
2012-03-27 10:30:00,83.95,84.0,83.86,83.87,5000.0,67.6658,67.7061,67.5933,67.6014,5000.0
2012-03-27 11:00:00,83.87,83.94,83.87,83.88,4800.0,67.6014,67.6578,67.6014,67.6094,4800.0
2012-03-27 11:30:00,83.88,83.92,83.87,83.9,1600.0,67.6094,67.6417,67.6014,67.6255,1600.0
2012-03-27 12:00:00,83.93,84.01,83.93,83.94,6600.0,67.6497,67.7142,67.6497,67.6578,6600.0
2012-03-27 12:30:00,83.94,83.95,83.9,83.94,2900.0,67.6578,67.6658,67.6255,67.6578,2900.0
2012-03-27 13:00:00,83.94,83.94,83.83,83.85,5300.0,67.6578,67.6578,67.5691,67.5852,5300.0
2012-03-27 13:30:00,83.86,83.92,83.85,83.92,5600.0,67.5933,67.6417,67.5852,67.6417,5600.0
2012-03-27 14:00:00,83.92,84.0,83.91,83.97,17000.0,67.6417,67.7061,67.6336,67.682,17000.0
2012-03-27 14:30:00,83.96,83.98,83.91,83.95,7000.0,67.6739,67.69,67.6336,67.6658,7000.0
2012-03-27 15:00:00,83.94,83.97,83.8,83.83,2000.0,67.6578,67.682,67.5449,67.5691,2000.0
2012-03-27 15:30:00,83.8,83.83,83.62,83.65,25500.0,67.5449,67.5691,67.3999,67.424,25500.0
2012-03-28 09:30:00,83.68,83.76,83.47,83.55,15700.0,67.4482,67.5127,67.2789,67.3434,15700.0
2012-03-28 10:00:00,83.6,83.67,83.53,83.53,1600.0,67.3837,67.4402,67.3273,67.3273,1600.0
2012-03-28 10:30:00,83.36,83.38,83.25,83.26,2400.0,67.1903,67.2064,67.1016,67.1097,2400.0
2012-03-28 11:00:00,83.35,83.37,83.25,83.27,4400.0,67.1822,67.1983,67.1016,67.1177,4400.0
2012-03-28 11:30:00,83.29,83.29,82.8,82.87,13000.0,67.1339,67.1339,66.7389,66.7953,13000.0
2012-03-28 12:00:00,82.93,83.04,82.88,83.02,9500.0,66.8437,66.9324,66.8034,66.9162,9500.0
2012-03-28 12:30:00,83.02,83.02,82.9,82.95,7400.0,66.9162,66.9162,66.8195,66.8598,7400.0
2012-03-28 13:00:00,82.96,82.98,82.85,82.88,5300.0,66.8679,66.884,66.7792,66.8034,5300.0
2012-03-28 13:30:00,82.9,82.95,82.85,82.95,18000.0,66.8195,66.8598,66.7792,66.8598,18000.0
2012-03-28 14:00:00,82.91,82.91,82.73,82.83,12800.0,66.8276,66.8276,66.6825,66.7631,12800.0
2012-03-28 14:30:00,82.83,83.05,82.82,83.05,6900.0,66.7631,66.9404,66.755,66.9404,6900.0
2012-03-28 15:00:00,83.11,83.11,83.01,83.04,11600.0,66.9888,66.9888,66.9082,66.9324,11600.0
2012-03-28 15:30:00,83.03,83.25,83.02,83.23,45800.0,66.9243,67.1016,66.9162,67.0855,45800.0
2012-03-29 09:30:00,82.77,82.87,82.56,82.66,16200.0,66.7147,66.7953,66.5455,66.6261,16200.0
2012-03-29 10:00:00,82.75,82.76,82.5,82.5,6400.0,66.6986,66.7067,66.4971,66.4971,6400.0
2012-03-29 10:30:00,82.5,82.56,82.41,82.54,2800.0,66.4971,66.5455,66.4246,66.5293,2800.0
2012-03-29 11:00:00,82.58,82.65,82.51,82.51,2400.0,66.5616,66.618,66.5052,66.5052,2400.0
2012-03-29 11:30:00,82.43,82.53,82.38,82.45,10200.0,66.4407,66.5213,66.4004,66.4568,10200.0
2012-03-29 12:00:00,82.49,82.53,82.48,82.48,3600.0,66.489,66.5213,66.481,66.481,3600.0
2012-03-29 12:30:00,82.46,82.65,82.42,82.65,2000.0,66.4649,66.618,66.4326,66.618,2000.0
2012-03-29 13:00:00,82.63,82.64,82.55,82.58,4100.0,66.6019,66.6099,66.5374,66.5616,4100.0
2012-03-29 13:30:00,82.61,82.65,82.52,82.59,6600.0,66.5858,66.618,66.5132,66.5696,6600.0
2012-03-29 14:00:00,82.66,82.82,82.64,82.82,8300.0,66.6261,66.755,66.6099,66.755,8300.0
2012-03-29 14:30:00,82.83,82.88,82.8,82.84,4400.0,66.7631,66.8034,66.7389,66.7712,4400.0
2012-03-29 15:00:00,82.81,83.07,82.79,83.0,21800.0,66.747,66.9565,66.7309,66.9001,21800.0
2012-03-29 15:30:00,83.01,83.21,83.01,83.1,28800.0,66.9082,67.0694,66.9082,66.9807,28800.0
2012-03-30 09:30:00,83.52,83.52,83.32,83.34,11200.0,67.3193,67.3193,67.158,67.1742,11200.0
2012-03-30 10:00:00,83.33,83.38,83.16,83.16,20100.0,67.1661,67.2064,67.0291,67.0291,20100.0
2012-03-30 10:30:00,83.18,83.18,82.99,83.11,24900.0,67.0452,67.0452,66.8921,66.9888,24900.0
2012-03-30 11:00:00,83.18,83.41,83.18,83.41,4800.0,67.0452,67.2306,67.0452,67.2306,4800.0
2012-03-30 11:30:00,83.42,83.44,83.37,83.42,4000.0,67.2386,67.2548,67.1983,67.2386,4000.0
2012-03-30 12:00:00,83.4,83.4,83.36,83.39,13700.0,67.2225,67.2225,67.1903,67.2145,13700.0
2012-03-30 12:30:00,83.38,83.49,83.38,83.47,3400.0,67.2064,67.2951,67.2064,67.2789,3400.0
2012-03-30 13:00:00,83.4,83.49,83.4,83.46,3000.0,67.2225,67.2951,67.2225,67.2709,3000.0
2012-03-30 13:30:00,83.47,83.49,83.47,83.48,4600.0,67.2789,67.2951,67.2789,67.287,4600.0
2012-03-30 14:00:00,83.51,83.55,83.48,83.48,30200.0,67.3112,67.3434,67.287,67.287,30200.0
2012-03-30 14:30:00,83.48,83.55,83.44,83.45,22000.0,67.287,67.3434,67.2548,67.2628,22000.0
2012-03-30 15:00:00,83.47,83.48,83.39,83.43,29700.0,67.2789,67.287,67.2145,67.2467,29700.0
2012-03-30 15:30:00,83.43,83.48,83.31,83.35,31400.0,67.2467,67.287,67.15,67.1822,31400.0
2012-04-02 09:30:00,83.24,83.33,83.14,83.26,18200.0,67.0936,67.1661,67.013,67.1097,18200.0
2012-04-02 10:00:00,83.29,83.66,83.29,83.58,27100.0,67.1339,67.4321,67.1339,67.3676,27100.0
2012-04-02 10:30:00,83.58,83.63,83.49,83.63,24200.0,67.3676,67.4079,67.2951,67.4079,24200.0
2012-04-02 11:00:00,83.66,83.81,83.58,83.81,13900.0,67.4321,67.553,67.3676,67.553,13900.0
2012-04-02 11:30:00,83.85,84.02,83.8,84.0,36600.0,67.5852,67.7223,67.5449,67.7061,36600.0
2012-04-02 12:00:00,84.02,84.13,84.01,84.07,7300.0,67.7223,67.8109,67.7142,67.7626,7300.0
2012-04-02 12:30:00,84.05,84.1,84.04,84.1,12500.0,67.7464,67.7867,67.7384,67.7867,12500.0
2012-04-02 13:00:00,84.1,84.12,84.08,84.1,31300.0,67.7867,67.8029,67.7706,67.7867,31300.0
2012-04-02 13:30:00,84.1,84.13,84.1,84.13,48900.0,67.7867,67.8109,67.7867,67.8109,48900.0
2012-04-02 14:00:00,84.14,84.15,84.08,84.11,37100.0,67.819,67.827,67.7706,67.7948,37100.0
2012-04-02 14:30:00,84.12,84.2,84.12,84.19,43500.0,67.8029,67.8673,67.8029,67.8593,43500.0
2012-04-02 15:00:00,84.22,84.22,84.12,84.15,15500.0,67.8835,67.8835,67.8029,67.827,15500.0
2012-04-02 15:30:00,84.07,84.09,83.91,84.02,144300.0,67.7626,67.7787,67.6336,67.7223,144300.0
2012-04-03 09:30:00,83.91,83.99,83.82,83.9,146300.0,67.6336,67.6981,67.5611,67.6255,146300.0
2012-04-03 10:00:00,83.91,84.0,83.76,83.91,30800.0,67.6336,67.7061,67.5127,67.6336,30800.0
2012-04-03 10:30:00,83.98,84.05,83.96,83.99,23200.0,67.69,67.7464,67.6739,67.6981,23200.0
2012-04-03 11:00:00,84.0,84.0,83.83,83.85,2200.0,67.7061,67.7061,67.5691,67.5852,2200.0
2012-04-03 11:30:00,83.75,83.79,83.69,83.77,7900.0,67.5046,67.5369,67.4563,67.5208,7900.0
2012-04-03 12:00:00,83.74,83.74,83.58,83.7,9700.0,67.4966,67.4966,67.3676,67.4643,9700.0
2012-04-03 12:30:00,83.71,83.72,83.65,83.7,1400.0,67.4724,67.4805,67.424,67.4643,1400.0
2012-04-03 13:00:00,83.73,83.74,83.67,83.7,29700.0,67.4885,67.4966,67.4402,67.4643,29700.0
2012-04-03 13:30:00,83.68,83.76,83.67,83.76,4000.0,67.4482,67.5127,67.4402,67.5127,4000.0
2012-04-03 14:00:00,83.77,83.77,83.32,83.41,14400.0,67.5208,67.5208,67.158,67.2306,14400.0
2012-04-03 14:30:00,83.4,83.42,83.23,83.37,27900.0,67.2225,67.2386,67.0855,67.1983,27900.0
2012-04-03 15:00:00,83.38,83.58,83.35,83.41,22200.0,67.2064,67.3676,67.1822,67.2306,22200.0
2012-04-03 15:30:00,83.45,83.72,83.45,83.72,71200.0,67.2628,67.4805,67.2628,67.4805,71200.0
2012-04-04 09:30:00,83.05,83.08,82.85,83.04,27500.0,66.9404,66.9646,66.7792,66.9324,27500.0
2012-04-04 10:00:00,83.03,83.04,82.72,82.74,7900.0,66.9243,66.9324,66.6744,66.6906,7900.0
2012-04-04 10:30:00,82.73,82.73,82.51,82.51,4800.0,66.6825,66.6825,66.5052,66.5052,4800.0
2012-04-04 11:00:00,82.58,82.69,82.57,82.6,5500.0,66.5616,66.6502,66.5535,66.5777,5500.0
2012-04-04 11:30:00,82.59,82.77,82.59,82.68,4000.0,66.5696,66.7147,66.5696,66.6422,4000.0
2012-04-04 12:00:00,82.69,82.77,82.66,82.7,7300.0,66.6502,66.7147,66.6261,66.6583,7300.0
2012-04-04 12:30:00,82.7,82.71,82.66,82.67,3200.0,66.6583,66.6664,66.6261,66.6341,3200.0
2012-04-04 13:00:00,82.66,82.66,82.52,82.52,9500.0,66.6261,66.6261,66.5132,66.5132,9500.0
2012-04-04 13:30:00,82.5,82.71,82.5,82.71,1900.0,66.4971,66.6664,66.4971,66.6664,1900.0
2012-04-04 14:00:00,82.66,82.72,82.62,82.62,2100.0,66.6261,66.6744,66.5938,66.5938,2100.0
2012-04-04 14:30:00,82.63,82.82,82.63,82.77,5200.0,66.6019,66.755,66.6019,66.7147,5200.0
2012-04-04 15:00:00,82.77,82.89,82.75,82.82,6100.0,66.7147,66.8115,66.6986,66.755,6100.0
2012-04-04 15:30:00,82.86,82.94,82.8,82.8,13700.0,66.7873,66.8518,66.7389,66.7389,13700.0
2012-04-05 09:30:00,82.5,82.74,82.48,82.72,7300.0,66.4971,66.6906,66.481,66.6744,7300.0
2012-04-05 10:00:00,82.76,82.82,82.66,82.77,2100.0,66.7067,66.755,66.6261,66.7147,2100.0
2012-04-05 10:30:00,82.86,82.86,82.86,82.86,200.0,66.7873,66.7873,66.7873,66.7873,200.0
2012-04-05 11:00:00,82.91,82.99,82.87,82.87,1400.0,66.8276,66.8921,66.7953,66.7953,1400.0
2012-04-05 11:30:00,82.91,82.91,82.77,82.8,9600.0,66.8276,66.8276,66.7147,66.7389,9600.0
2012-04-05 12:00:00,82.81,82.86,82.79,82.83,2000.0,66.747,66.7873,66.7309,66.7631,2000.0
2012-04-05 12:30:00,82.79,82.79,82.76,82.76,600.0,66.7309,66.7309,66.7067,66.7067,600.0
2012-04-05 13:00:00,82.77,82.78,82.73,82.77,3200.0,66.7147,66.7228,66.6825,66.7147,3200.0
2012-04-05 13:30:00,82.75,82.75,82.56,82.56,4100.0,66.6986,66.6986,66.5455,66.5455,4100.0
2012-04-05 14:00:00,82.6,82.7,82.59,82.66,27900.0,66.5777,66.6583,66.5696,66.6261,27900.0
2012-04-05 14:30:00,82.63,82.73,82.62,82.71,3300.0,66.6019,66.6825,66.5938,66.6664,3300.0
2012-04-05 15:00:00,82.7,82.73,82.65,82.69,2200.0,66.6583,66.6825,66.618,66.6502,2200.0
2012-04-05 15:30:00,82.73,82.79,82.72,82.72,13400.0,66.6825,66.7309,66.6744,66.6744,13400.0
2012-04-09 09:30:00,81.64,81.75,81.52,81.55,13600.0,65.8039,65.8926,65.7072,65.7314,13600.0
2012-04-09 10:00:00,81.67,81.84,81.66,81.76,6200.0,65.8281,65.9651,65.82,65.9006,6200.0
2012-04-09 10:30:00,81.77,81.79,81.71,81.77,1700.0,65.9087,65.9248,65.8603,65.9087,1700.0
2012-04-09 11:00:00,81.72,81.72,81.56,81.58,11600.0,65.8684,65.8684,65.7394,65.7556,11600.0
2012-04-09 11:30:00,81.61,81.68,81.58,81.68,3000.0,65.7797,65.8362,65.7556,65.8362,3000.0
2012-04-09 12:00:00,81.68,81.75,81.64,81.73,1900.0,65.8362,65.8926,65.8039,65.8765,1900.0
2012-04-09 12:30:00,81.73,81.86,81.73,81.84,1800.0,65.8765,65.9812,65.8765,65.9651,1800.0
2012-04-09 13:00:00,81.86,81.87,81.75,81.75,2700.0,65.9812,65.9893,65.8926,65.8926,2700.0
2012-04-09 13:30:00,81.79,81.94,81.79,81.93,2200.0,65.9248,66.0457,65.9248,66.0377,2200.0
2012-04-09 14:00:00,81.91,81.95,81.86,81.94,5100.0,66.0215,66.0538,65.9812,66.0457,5100.0
2012-04-09 14:30:00,81.93,82.06,81.93,82.04,12200.0,66.0377,66.1425,66.0377,66.1263,12200.0
2012-04-09 15:00:00,82.02,82.04,81.93,81.93,6900.0,66.1102,66.1263,66.0377,66.0377,6900.0
2012-04-09 15:30:00,81.9,81.91,81.76,81.76,13300.0,66.0135,66.0215,65.9006,65.9006,13300.0
2012-04-10 09:30:00,81.61,81.78,81.5,81.68,4300.0,65.7797,65.9168,65.6911,65.8362,4300.0
2012-04-10 10:00:00,81.67,81.67,81.32,81.41,7100.0,65.8281,65.8281,65.546,65.6185,7100.0
2012-04-10 10:30:00,81.48,81.48,81.25,81.25,10700.0,65.675,65.675,65.4896,65.4896,10700.0
2012-04-10 11:00:00,81.32,81.32,81.11,81.19,5300.0,65.546,65.546,65.3767,65.4412,5300.0
2012-04-10 11:30:00,81.19,81.19,80.71,80.78,14200.0,65.4412,65.4412,65.0543,65.1107,14200.0
2012-04-10 12:00:00,80.79,80.8,80.46,80.59,12400.0,65.1188,65.1269,64.8528,64.9576,12400.0
2012-04-10 12:30:00,80.65,80.66,80.5,80.54,12200.0,65.006,65.014,64.8851,64.9173,12200.0
2012-04-10 13:00:00,80.59,80.61,80.31,80.44,14600.0,64.9576,64.9737,64.7319,64.8367,14600.0
2012-04-10 13:30:00,80.44,80.56,80.36,80.53,4100.0,64.8367,64.9334,64.7722,64.9092,4100.0
2012-04-10 14:00:00,80.47,80.54,80.35,80.43,13100.0,64.8609,64.9173,64.7642,64.8286,13100.0
2012-04-10 14:30:00,80.44,80.45,80.22,80.38,8100.0,64.8367,64.8448,64.6594,64.7883,8100.0
2012-04-10 15:00:00,80.33,80.35,80.23,80.28,13800.0,64.748,64.7642,64.6674,64.7077,13800.0
2012-04-10 15:30:00,80.29,80.47,80.28,80.28,22900.0,64.7158,64.8609,64.7077,64.7077,22900.0
2012-04-11 09:30:00,81.09,81.14,80.95,81.0,37900.0,65.3606,65.4009,65.2478,65.2881,37900.0
2012-04-11 10:00:00,81.07,81.16,81.06,81.15,7200.0,65.3445,65.417,65.3364,65.409,7200.0
2012-04-11 10:30:00,81.18,81.25,81.15,81.15,9700.0,65.4332,65.4896,65.409,65.409,9700.0
2012-04-11 11:00:00,81.13,81.16,81.01,81.03,267600.0,65.3929,65.417,65.2961,65.3122,267600.0
2012-04-11 11:30:00,81.03,81.1,80.93,80.94,11000.0,65.3122,65.3687,65.2316,65.2397,11000.0
2012-04-11 12:00:00,80.96,81.02,80.92,80.99,6200.0,65.2558,65.3042,65.2236,65.28,6200.0
2012-04-11 12:30:00,81.04,81.08,81.02,81.08,1900.0,65.3203,65.3525,65.3042,65.3525,1900.0
2012-04-11 13:00:00,81.09,81.12,81.04,81.04,1300.0,65.3606,65.3848,65.3203,65.3203,1300.0
2012-04-11 13:30:00,81.04,81.15,81.02,81.15,2800.0,65.3203,65.409,65.3042,65.409,2800.0
2012-04-11 14:00:00,81.14,81.14,81.01,81.04,25500.0,65.4009,65.4009,65.2961,65.3203,25500.0
2012-04-11 14:30:00,81.04,81.05,80.93,81.01,23100.0,65.3203,65.3284,65.2316,65.2961,23100.0
2012-04-11 15:00:00,81.01,81.02,80.84,80.9,10200.0,65.2961,65.3042,65.1591,65.2075,10200.0
2012-04-11 15:30:00,80.92,81.0,80.86,80.96,16600.0,65.2236,65.2881,65.1752,65.2558,16600.0
2012-04-12 09:30:00,81.03,81.54,81.03,81.51,34200.0,65.3122,65.7233,65.3122,65.6991,34200.0
2012-04-12 10:00:00,81.56,81.56,81.43,81.53,7900.0,65.7394,65.7394,65.6347,65.7153,7900.0
2012-04-12 10:30:00,81.54,81.84,81.53,81.79,8500.0,65.7233,65.9651,65.7153,65.9248,8500.0
2012-04-12 11:00:00,81.8,81.95,81.8,81.88,7900.0,65.9329,66.0538,65.9329,65.9974,7900.0
2012-04-12 11:30:00,81.86,81.91,81.84,81.89,2000.0,65.9812,66.0215,65.9651,66.0054,2000.0
2012-04-12 12:00:00,81.92,81.97,81.85,81.96,19200.0,66.0296,66.0699,65.9732,66.0619,19200.0
2012-04-12 12:30:00,81.96,82.08,81.96,82.05,4200.0,66.0619,66.1586,66.0619,66.1344,4200.0
2012-04-12 13:00:00,82.05,82.1,82.02,82.03,19100.0,66.1344,66.1747,66.1102,66.1183,19100.0
2012-04-12 13:30:00,82.03,82.04,81.93,81.96,6600.0,66.1183,66.1263,66.0377,66.0619,6600.0
2012-04-12 14:00:00,81.96,82.06,81.96,82.03,6400.0,66.0619,66.1425,66.0619,66.1183,6400.0
2012-04-12 14:30:00,82.04,82.14,82.0,82.14,9100.0,66.1263,66.2069,66.0941,66.2069,9100.0
2012-04-12 15:00:00,82.11,82.13,82.03,82.05,6300.0,66.1828,66.1989,66.1183,66.1344,6300.0
2012-04-12 15:30:00,82.05,82.18,82.04,82.1,18500.0,66.1344,66.2392,66.1263,66.1747,18500.0
2012-04-13 09:30:00,81.9,81.94,81.57,81.57,11700.0,66.0135,66.0457,65.7475,65.7475,11700.0
2012-04-13 10:00:00,81.62,81.65,81.44,81.44,3000.0,65.7878,65.812,65.6427,65.6427,3000.0
2012-04-13 10:30:00,81.41,81.41,81.22,81.36,1700.0,65.6185,65.6185,65.4654,65.5782,1700.0
2012-04-13 11:00:00,81.39,81.39,81.31,81.36,2300.0,65.6024,65.6024,65.5379,65.5782,2300.0
2012-04-13 11:30:00,81.35,81.56,81.35,81.45,3000.0,65.5702,65.7394,65.5702,65.6508,3000.0
2012-04-13 12:00:00,81.47,81.47,81.38,81.38,4800.0,65.6669,65.6669,65.5944,65.5944,4800.0
2012-04-13 12:30:00,81.39,81.49,81.39,81.46,2400.0,65.6024,65.683,65.6024,65.6588,2400.0
2012-04-13 13:00:00,81.46,81.51,81.46,81.49,1600.0,65.6588,65.6991,65.6588,65.683,1600.0
2012-04-13 13:30:00,81.5,81.61,81.49,81.49,7800.0,65.6911,65.7797,65.683,65.683,7800.0
2012-04-13 14:00:00,81.45,81.52,81.39,81.41,3900.0,65.6508,65.7072,65.6024,65.6185,3900.0
2012-04-13 14:30:00,81.41,81.49,81.41,81.43,5100.0,65.6185,65.683,65.6185,65.6347,5100.0
2012-04-13 15:00:00,81.41,81.52,81.4,81.43,7800.0,65.6185,65.7072,65.6105,65.6347,7800.0
2012-04-13 15:30:00,81.43,81.44,81.07,81.09,19200.0,65.6347,65.6427,65.3445,65.3606,19200.0
2012-04-16 09:30:00,81.54,81.66,81.14,81.15,15500.0,65.7233,65.82,65.4009,65.409,15500.0
2012-04-16 10:00:00,81.12,81.13,80.8,80.87,7800.0,65.3848,65.3929,65.1269,65.1833,7800.0
2012-04-16 10:30:00,80.95,81.12,80.94,81.12,1900.0,65.2478,65.3848,65.2397,65.3848,1900.0
2012-04-16 11:00:00,81.03,81.12,81.03,81.09,1000.0,65.3122,65.3848,65.3122,65.3606,1000.0
2012-04-16 11:30:00,80.89,80.96,80.89,80.94,59400.0,65.1994,65.2558,65.1994,65.2397,59400.0
2012-04-16 12:00:00,80.89,81.04,80.87,80.97,2500.0,65.1994,65.3203,65.1833,65.2639,2500.0
2012-04-16 12:30:00,80.99,81.08,80.92,81.08,1900.0,65.28,65.3525,65.2236,65.3525,1900.0
2012-04-16 13:00:00,81.08,81.15,81.01,81.06,25000.0,65.3525,65.409,65.2961,65.3364,25000.0
2012-04-16 13:30:00,81.1,81.44,81.08,81.44,4500.0,65.3687,65.6427,65.3525,65.6427,4500.0
2012-04-16 14:00:00,81.4,81.4,81.25,81.25,3200.0,65.6105,65.6105,65.4896,65.4896,3200.0
2012-04-16 14:30:00,81.27,81.38,81.23,81.23,3700.0,65.5057,65.5944,65.4735,65.4735,3700.0
2012-04-16 15:00:00,81.21,81.26,81.15,81.15,5700.0,65.4573,65.4976,65.409,65.409,5700.0
2012-04-16 15:30:00,81.19,81.24,81.04,81.09,13900.0,65.4412,65.4815,65.3203,65.3606,13900.0
2012-04-17 09:30:00,81.58,81.76,81.58,81.67,16400.0,65.7556,65.9006,65.7556,65.8281,16400.0
2012-04-17 10:00:00,81.69,81.92,81.58,81.92,6200.0,65.8442,66.0296,65.7556,66.0296,6200.0
2012-04-17 10:30:00,81.9,82.07,81.87,82.05,1500.0,66.0135,66.1505,65.9893,66.1344,1500.0
2012-04-17 11:00:00,82.12,82.25,82.12,82.12,3600.0,66.1908,66.2956,66.1908,66.1908,3600.0
2012-04-17 11:30:00,82.17,82.17,82.1,82.17,800.0,66.2311,66.2311,66.1747,66.2311,800.0
2012-04-17 12:00:00,82.17,82.31,82.17,82.31,9500.0,66.2311,66.344,66.2311,66.344,9500.0
2012-04-17 12:30:00,82.28,82.38,82.28,82.32,3500.0,66.3198,66.4004,66.3198,66.352,3500.0
2012-04-17 13:00:00,82.3,82.36,82.29,82.36,14000.0,66.3359,66.3843,66.3278,66.3843,14000.0
2012-04-17 13:30:00,82.34,82.43,82.34,82.4,7300.0,66.3681,66.4407,66.3681,66.4165,7300.0
2012-04-17 14:00:00,82.42,82.44,82.38,82.44,25300.0,66.4326,66.4487,66.4004,66.4487,25300.0
2012-04-17 14:30:00,82.46,82.47,82.35,82.36,6000.0,66.4649,66.4729,66.3762,66.3843,6000.0
2012-04-17 15:00:00,82.37,82.42,82.37,82.42,600.0,66.3923,66.4326,66.3923,66.4326,600.0
2012-04-17 15:30:00,82.44,82.44,82.31,82.31,11100.0,66.4487,66.4487,66.344,66.344,11100.0
2012-04-18 09:30:00,81.95,82.06,81.86,82.06,5500.0,66.0538,66.1425,65.9812,66.1425,5500.0
2012-04-18 10:00:00,82.1,82.15,82.03,82.03,4000.0,66.1747,66.215,66.1183,66.1183,4000.0
2012-04-18 10:30:00,82.02,82.23,82.02,82.19,11600.0,66.1102,66.2795,66.1102,66.2472,11600.0
2012-04-18 11:00:00,82.16,82.16,81.88,81.88,9700.0,66.2231,66.2231,65.9974,65.9974,9700.0
2012-04-18 11:30:00,81.94,82.09,81.87,82.09,5900.0,66.0457,66.1666,65.9893,66.1666,5900.0
2012-04-18 12:00:00,82.06,82.07,82.03,82.05,3900.0,66.1425,66.1505,66.1183,66.1344,3900.0
2012-04-18 12:30:00,81.97,82.02,81.96,81.99,1800.0,66.0699,66.1102,66.0619,66.086,1800.0
2012-04-18 13:00:00,82.0,82.07,81.98,82.03,3100.0,66.0941,66.1505,66.078,66.1183,3100.0
2012-04-18 13:30:00,81.97,81.98,81.85,81.85,5900.0,66.0699,66.078,65.9732,65.9732,5900.0
2012-04-18 14:00:00,81.87,82.12,81.86,82.08,16400.0,65.9893,66.1908,65.9812,66.1586,16400.0
2012-04-18 14:30:00,82.09,82.14,82.07,82.12,6500.0,66.1666,66.2069,66.1505,66.1908,6500.0
2012-04-18 15:00:00,82.16,82.23,82.04,82.04,4500.0,66.2231,66.2795,66.1263,66.1263,4500.0
2012-04-18 15:30:00,82.07,82.1,81.96,81.98,20300.0,66.1505,66.1747,66.0619,66.078,20300.0
2012-04-19 09:30:00,82.02,82.24,81.81,82.15,25900.0,66.1102,66.2875,65.9409,66.215,25900.0
2012-04-19 10:00:00,82.15,82.15,81.65,81.89,16500.0,66.215,66.215,65.812,66.0054,16500.0
2012-04-19 10:30:00,81.93,82.36,81.93,82.25,15300.0,66.0377,66.3843,66.0377,66.2956,15300.0
2012-04-19 11:00:00,82.25,82.31,82.14,82.2,4600.0,66.2956,66.344,66.2069,66.2553,4600.0
2012-04-19 11:30:00,81.95,82.16,81.95,82.14,12600.0,66.0538,66.2231,66.0538,66.2069,12600.0
2012-04-19 12:00:00,82.07,82.07,81.73,81.78,8800.0,66.1505,66.1505,65.8765,65.9168,8800.0
2012-04-19 12:30:00,81.67,81.81,81.67,81.75,5200.0,65.8281,65.9409,65.8281,65.8926,5200.0
2012-04-19 13:00:00,81.75,81.8,81.56,81.66,6200.0,65.8926,65.9329,65.7394,65.82,6200.0
2012-04-19 13:30:00,81.71,81.77,81.51,81.51,5000.0,65.8603,65.9087,65.6991,65.6991,5000.0
2012-04-19 14:00:00,81.51,81.59,81.36,81.36,53100.0,65.6991,65.7636,65.5782,65.5782,53100.0
2012-04-19 14:30:00,81.32,81.32,81.13,81.32,13700.0,65.546,65.546,65.3929,65.546,13700.0
2012-04-19 15:00:00,81.34,81.46,81.28,81.46,5800.0,65.5621,65.6588,65.5138,65.6588,5800.0
2012-04-19 15:30:00,81.42,81.62,81.41,81.54,24500.0,65.6266,65.7878,65.6185,65.7233,24500.0
2012-04-20 09:30:00,81.87,82.03,81.78,81.93,13500.0,65.9893,66.1183,65.9168,66.0377,13500.0
2012-04-20 10:00:00,81.98,82.05,81.84,81.98,8400.0,66.078,66.1344,65.9651,66.078,8400.0
2012-04-20 10:30:00,82.04,82.16,82.03,82.1,6900.0,66.1263,66.2231,66.1183,66.1747,6900.0
2012-04-20 11:00:00,82.11,82.11,82.02,82.05,9200.0,66.1828,66.1828,66.1102,66.1344,9200.0
2012-04-20 11:30:00,82.08,82.09,82.05,82.07,1200.0,66.1586,66.1666,66.1344,66.1505,1200.0
2012-04-20 12:00:00,82.12,82.16,82.11,82.14,5100.0,66.1908,66.2231,66.1828,66.2069,5100.0
2012-04-20 12:30:00,82.09,82.1,82.05,82.05,4400.0,66.1666,66.1747,66.1344,66.1344,4400.0
2012-04-20 13:00:00,82.06,82.07,81.95,81.97,2600.0,66.1425,66.1505,66.0538,66.0699,2600.0
2012-04-20 13:30:00,81.94,81.96,81.79,81.81,3400.0,66.0457,66.0619,65.9248,65.9409,3400.0
2012-04-20 14:00:00,81.82,81.82,81.78,81.8,39400.0,65.949,65.949,65.9168,65.9329,39400.0
2012-04-20 14:30:00,81.86,81.86,81.74,81.74,3200.0,65.9812,65.9812,65.8845,65.8845,3200.0
2012-04-20 15:00:00,81.77,81.77,81.65,81.7,3400.0,65.9087,65.9087,65.812,65.8523,3400.0
2012-04-20 15:30:00,81.68,81.72,81.62,81.62,7300.0,65.8362,65.8684,65.7878,65.7878,7300.0
2012-04-23 09:30:00,80.82,80.82,80.46,80.58,23400.0,65.143,65.143,64.8528,64.9495,23400.0
2012-04-23 10:00:00,80.55,80.55,80.38,80.54,3000.0,64.9254,64.9254,64.7883,64.9173,3000.0
2012-04-23 10:30:00,80.52,80.58,80.43,80.56,8500.0,64.9012,64.9495,64.8286,64.9334,8500.0
2012-04-23 11:00:00,80.56,80.65,80.56,80.59,2400.0,64.9334,65.006,64.9334,64.9576,2400.0
2012-04-23 11:30:00,80.58,80.66,80.58,80.64,1100.0,64.9495,65.014,64.9495,64.9979,1100.0
2012-04-23 12:00:00,80.75,80.79,80.7,80.79,2400.0,65.0866,65.1188,65.0463,65.1188,2400.0
2012-04-23 12:30:00,80.8,80.8,80.65,80.69,3400.0,65.1269,65.1269,65.006,65.0382,3400.0
2012-04-23 13:00:00,80.7,80.72,80.67,80.72,1500.0,65.0463,65.0624,65.0221,65.0624,1500.0
2012-04-23 13:30:00,80.74,80.78,80.67,80.72,2700.0,65.0785,65.1107,65.0221,65.0624,2700.0
2012-04-23 14:00:00,80.72,80.89,80.57,80.85,5400.0,65.0624,65.1994,64.9415,65.1672,5400.0
2012-04-23 14:30:00,80.89,80.98,80.83,80.83,2100.0,65.1994,65.2719,65.151,65.151,2100.0
2012-04-23 15:00:00,80.87,80.9,80.81,80.86,2300.0,65.1833,65.2075,65.1349,65.1752,2300.0
2012-04-23 15:30:00,80.9,80.97,80.88,80.9,21600.0,65.2075,65.2639,65.1913,65.2075,21600.0
2012-04-24 09:30:00,80.96,81.09,80.89,81.02,5300.0,65.2558,65.3606,65.1994,65.3042,5300.0
2012-04-24 10:00:00,80.96,81.34,80.96,81.24,7100.0,65.2558,65.5621,65.2558,65.4815,7100.0
2012-04-24 10:30:00,81.27,81.32,81.25,81.32,10700.0,65.5057,65.546,65.4896,65.546,10700.0
2012-04-24 11:00:00,81.34,81.42,81.23,81.41,3300.0,65.5621,65.6266,65.4735,65.6185,3300.0
2012-04-24 11:30:00,81.38,81.39,81.25,81.3,8100.0,65.5944,65.6024,65.4896,65.5299,8100.0
2012-04-24 12:00:00,81.32,81.33,81.27,81.31,1900.0,65.546,65.5541,65.5057,65.5379,1900.0
2012-04-24 12:30:00,81.33,81.33,81.25,81.25,4000.0,65.5541,65.5541,65.4896,65.4896,4000.0
2012-04-24 13:00:00,81.17,81.17,81.14,81.14,700.0,65.4251,65.4251,65.4009,65.4009,700.0
2012-04-24 13:30:00,81.16,81.21,81.05,81.05,5300.0,65.417,65.4573,65.3284,65.3284,5300.0
2012-04-24 14:00:00,81.03,81.05,80.96,80.97,6300.0,65.3122,65.3284,65.2558,65.2639,6300.0
2012-04-24 14:30:00,80.99,81.14,80.99,81.14,109600.0,65.28,65.4009,65.28,65.4009,109600.0
2012-04-24 15:00:00,81.09,81.17,81.06,81.11,2800.0,65.3606,65.4251,65.3364,65.3767,2800.0
2012-04-24 15:30:00,81.08,81.22,81.07,81.21,107500.0,65.3525,65.4654,65.3445,65.4573,107500.0
2012-04-25 09:30:00,82.0,82.36,82.0,82.27,15000.0,66.0941,66.3843,66.0941,66.3117,15000.0
2012-04-25 10:00:00,82.25,82.27,82.11,82.17,14800.0,66.2956,66.3117,66.1828,66.2311,14800.0
2012-04-25 10:30:00,82.18,82.18,82.08,82.09,6500.0,66.2392,66.2392,66.1586,66.1666,6500.0
2012-04-25 11:00:00,82.06,82.1,81.99,82.1,7000.0,66.1425,66.1747,66.086,66.1747,7000.0
2012-04-25 11:30:00,82.08,82.08,82.03,82.08,3400.0,66.1586,66.1586,66.1183,66.1586,3400.0
2012-04-25 12:00:00,82.06,82.12,82.05,82.12,7400.0,66.1425,66.1908,66.1344,66.1908,7400.0
2012-04-25 12:30:00,82.09,82.19,81.99,82.19,15500.0,66.1666,66.2472,66.086,66.2472,15500.0
2012-04-25 13:00:00,82.17,82.28,82.17,82.25,4300.0,66.2311,66.3198,66.2311,66.2956,4300.0
2012-04-25 13:30:00,82.23,82.26,82.2,82.23,5100.0,66.2795,66.3037,66.2553,66.2795,5100.0
2012-04-25 14:00:00,82.21,82.36,82.06,82.26,7000.0,66.2634,66.3843,66.1425,66.3037,7000.0
2012-04-25 14:30:00,82.3,82.3,82.11,82.18,3600.0,66.3359,66.3359,66.1828,66.2392,3600.0
2012-04-25 15:00:00,82.33,82.38,82.25,82.26,4100.0,66.3601,66.4004,66.2956,66.3037,4100.0
2012-04-25 15:30:00,82.29,82.38,82.28,82.37,11200.0,66.3278,66.4004,66.3198,66.3923,11200.0
2012-04-26 09:30:00,82.27,82.37,82.14,82.33,16200.0,66.3117,66.3923,66.2069,66.3601,16200.0
2012-04-26 10:00:00,82.39,82.55,82.38,82.47,2900.0,66.4084,66.5374,66.4004,66.4729,2900.0
2012-04-26 10:30:00,82.38,82.56,82.37,82.37,3500.0,66.4004,66.5455,66.3923,66.3923,3500.0
2012-04-26 11:00:00,82.43,82.52,82.43,82.52,600.0,66.4407,66.5132,66.4407,66.5132,600.0
2012-04-26 11:30:00,82.51,82.55,82.51,82.53,1100.0,66.5052,66.5374,66.5052,66.5213,1100.0
2012-04-26 12:00:00,82.54,82.59,82.5,82.51,2800.0,66.5293,66.5696,66.4971,66.5052,2800.0
2012-04-26 12:30:00,82.51,82.52,82.49,82.52,2400.0,66.5052,66.5132,66.489,66.5132,2400.0
2012-04-26 13:00:00,82.61,82.67,82.61,82.67,2200.0,66.5858,66.6341,66.5858,66.6341,2200.0
2012-04-26 13:30:00,82.7,82.84,82.7,82.84,9500.0,66.6583,66.7712,66.6583,66.7712,9500.0
2012-04-26 14:00:00,82.86,82.98,82.86,82.98,7000.0,66.7873,66.884,66.7873,66.884,7000.0
2012-04-26 14:30:00,82.98,83.0,82.95,82.96,2700.0,66.884,66.9001,66.8598,66.8679,2700.0
2012-04-26 15:00:00,82.97,83.06,82.95,83.03,9600.0,66.8759,66.9485,66.8598,66.9243,9600.0
2012-04-26 15:30:00,83.01,83.01,82.88,82.94,18900.0,66.9082,66.9082,66.8034,66.8518,18900.0
2012-04-27 09:30:00,83.26,83.26,82.88,82.95,5500.0,67.1097,67.1097,66.8034,66.8598,5500.0
2012-04-27 10:00:00,82.78,82.87,82.74,82.85,8800.0,66.7228,66.7953,66.6906,66.7792,8800.0
2012-04-27 10:30:00,82.94,83.06,82.88,83.04,2700.0,66.8518,66.9485,66.8034,66.9324,2700.0
2012-04-27 11:00:00,83.02,83.12,83.0,83.09,17500.0,66.9162,66.9968,66.9001,66.9727,17500.0
2012-04-27 11:30:00,83.07,83.11,83.02,83.09,35400.0,66.9565,66.9888,66.9162,66.9727,35400.0
2012-04-27 12:00:00,83.09,83.13,83.07,83.13,1500.0,66.9727,67.0049,66.9565,67.0049,1500.0
2012-04-27 12:30:00,83.14,83.14,83.08,83.11,3900.0,67.013,67.013,66.9646,66.9888,3900.0
2012-04-27 13:00:00,83.13,83.23,83.13,83.22,6500.0,67.0049,67.0855,67.0049,67.0774,6500.0
2012-04-27 13:30:00,83.24,83.39,83.24,83.29,32100.0,67.0936,67.2145,67.0936,67.1339,32100.0
2012-04-27 14:00:00,83.3,83.31,83.23,83.23,7000.0,67.1419,67.15,67.0855,67.0855,7000.0
2012-04-27 14:30:00,83.21,83.26,83.2,83.25,4100.0,67.0694,67.1097,67.0613,67.1016,4100.0
2012-04-27 15:00:00,83.24,83.32,83.2,83.28,7500.0,67.0936,67.158,67.0613,67.1258,7500.0
2012-04-27 15:30:00,83.27,83.27,83.16,83.2,12300.0,67.1177,67.1177,67.0291,67.0613,12300.0
2012-04-30 09:30:00,83.02,83.06,82.7,82.7,23100.0,66.9162,66.9485,66.6583,66.6583,23100.0
2012-04-30 10:00:00,82.8,82.92,82.74,82.81,39900.0,66.7389,66.8356,66.6906,66.747,39900.0
2012-04-30 10:30:00,82.78,82.79,82.69,82.74,2800.0,66.7228,66.7309,66.6502,66.6906,2800.0
2012-04-30 11:00:00,82.75,82.8,82.7,82.75,6000.0,66.6986,66.7389,66.6583,66.6986,6000.0
2012-04-30 11:30:00,82.7,82.78,82.67,82.78,3200.0,66.6583,66.7228,66.6341,66.7228,3200.0
2012-04-30 12:00:00,82.77,82.77,82.72,82.76,2600.0,66.7147,66.7147,66.6744,66.7067,2600.0
2012-04-30 12:30:00,82.79,82.8,82.73,82.77,4200.0,66.7309,66.7389,66.6825,66.7147,4200.0
2012-04-30 13:00:00,82.76,82.8,82.73,82.73,3400.0,66.7067,66.7389,66.6825,66.6825,3400.0
2012-04-30 13:30:00,82.75,82.75,82.69,82.74,58500.0,66.6986,66.6986,66.6502,66.6906,58500.0
2012-04-30 14:00:00,82.75,82.76,82.67,82.69,10500.0,66.6986,66.7067,66.6341,66.6502,10500.0
2012-04-30 14:30:00,82.69,82.71,82.6,82.71,3600.0,66.6502,66.6664,66.5777,66.6664,3600.0
2012-04-30 15:00:00,82.69,82.74,82.68,82.68,8900.0,66.6502,66.6906,66.6422,66.6422,8900.0
2012-04-30 15:30:00,82.7,82.85,82.7,82.79,36600.0,66.6583,66.7792,66.6583,66.7309,36600.0
2012-05-01 09:30:00,82.77,82.92,82.66,82.7,7400.0,66.7147,66.8356,66.6261,66.6583,7400.0
2012-05-01 10:00:00,82.8,83.61,82.79,83.61,13700.0,66.7389,67.3918,66.7309,67.3918,13700.0
2012-05-01 10:30:00,83.59,83.68,83.54,83.68,4900.0,67.3757,67.4482,67.3354,67.4482,4900.0
2012-05-01 11:00:00,83.61,83.7,83.61,83.69,3500.0,67.3918,67.4643,67.3918,67.4563,3500.0
2012-05-01 11:30:00,83.7,83.86,83.69,83.84,4700.0,67.4643,67.5933,67.4563,67.5772,4700.0
2012-05-01 12:00:00,83.83,83.83,83.77,83.78,5200.0,67.5691,67.5691,67.5208,67.5288,5200.0
2012-05-01 12:30:00,83.79,83.8,83.75,83.77,2200.0,67.5369,67.5449,67.5046,67.5208,2200.0
2012-05-01 13:00:00,83.75,83.77,83.67,83.71,5000.0,67.5046,67.5208,67.4402,67.4724,5000.0
2012-05-01 13:30:00,83.72,83.72,83.63,83.7,4500.0,67.4805,67.4805,67.4079,67.4643,4500.0
2012-05-01 14:00:00,83.66,83.68,83.6,83.6,7100.0,67.4321,67.4482,67.3837,67.3837,7100.0
2012-05-01 14:30:00,83.61,83.64,83.56,83.59,4300.0,67.3918,67.416,67.3515,67.3757,4300.0
2012-05-01 15:00:00,83.59,83.62,83.44,83.46,6300.0,67.3757,67.3999,67.2548,67.2709,6300.0
2012-05-01 15:30:00,83.48,83.48,83.17,83.22,47000.0,67.287,67.287,67.0371,67.0774,47000.0
2012-05-02 09:30:00,82.8,82.84,82.68,82.76,17100.0,66.7389,66.7712,66.6422,66.7067,17100.0
2012-05-02 10:00:00,82.83,82.83,82.55,82.55,3800.0,66.7631,66.7631,66.5374,66.5374,3800.0
2012-05-02 10:30:00,82.52,82.83,82.52,82.83,4700.0,66.5132,66.7631,66.5132,66.7631,4700.0
2012-05-02 11:00:00,82.85,82.85,82.81,82.83,2100.0,66.7792,66.7792,66.747,66.7631,2100.0
2012-05-02 11:30:00,82.84,82.91,82.82,82.82,3600.0,66.7712,66.8276,66.755,66.755,3600.0
2012-05-02 12:00:00,82.8,83.03,82.79,83.03,11900.0,66.7389,66.9243,66.7309,66.9243,11900.0
2012-05-02 12:30:00,83.01,83.05,82.96,83.02,18900.0,66.9082,66.9404,66.8679,66.9162,18900.0
2012-05-02 13:00:00,83.02,83.03,82.9,82.9,14600.0,66.9162,66.9243,66.8195,66.8195,14600.0
2012-05-02 13:30:00,82.91,83.08,82.91,83.08,3300.0,66.8276,66.9646,66.8276,66.9646,3300.0
2012-05-02 14:00:00,83.05,83.11,83.05,83.1,1300.0,66.9404,66.9888,66.9404,66.9807,1300.0
2012-05-02 14:30:00,83.16,83.16,83.04,83.04,6900.0,67.0291,67.0291,66.9324,66.9324,6900.0
2012-05-02 15:00:00,83.08,83.08,82.92,82.99,5600.0,66.9646,66.9646,66.8356,66.8921,5600.0
2012-05-02 15:30:00,83.0,83.15,82.95,83.05,19100.0,66.9001,67.021,66.8598,66.9404,19100.0
2012-05-03 09:30:00,83.05,83.11,82.92,83.06,6700.0,66.9404,66.9888,66.8356,66.9485,6700.0
2012-05-03 10:00:00,82.98,82.98,82.64,82.72,3800.0,66.884,66.884,66.6099,66.6744,3800.0
2012-05-03 10:30:00,82.82,82.93,82.8,82.93,1500.0,66.755,66.8437,66.7389,66.8437,1500.0
2012-05-03 11:00:00,82.91,82.97,82.89,82.93,1300.0,66.8276,66.8759,66.8115,66.8437,1300.0
2012-05-03 11:30:00,82.84,82.86,82.62,82.62,3600.0,66.7712,66.7873,66.5938,66.5938,3600.0
2012-05-03 12:00:00,82.65,82.65,82.56,82.56,400.0,66.618,66.618,66.5455,66.5455,400.0
2012-05-03 12:30:00,82.69,82.7,82.64,82.64,3800.0,66.6502,66.6583,66.6099,66.6099,3800.0
2012-05-03 13:00:00,82.61,82.61,82.5,82.56,800.0,66.5858,66.5858,66.4971,66.5455,800.0
2012-05-03 13:30:00,82.5,82.5,82.25,82.33,3800.0,66.4971,66.4971,66.2956,66.3601,3800.0
2012-05-03 14:00:00,82.29,82.33,82.23,82.27,18100.0,66.3278,66.3601,66.2795,66.3117,18100.0
2012-05-03 14:30:00,82.28,82.31,82.16,82.23,3900.0,66.3198,66.344,66.2231,66.2795,3900.0
2012-05-03 15:00:00,82.24,82.47,82.23,82.41,9100.0,66.2875,66.4729,66.2795,66.4246,9100.0
2012-05-03 15:30:00,82.4,82.44,82.3,82.37,38700.0,66.4165,66.4487,66.3359,66.3923,38700.0
2012-05-04 09:30:00,81.97,81.97,81.63,81.63,32300.0,66.0699,66.0699,65.7959,65.7959,32300.0
2012-05-04 10:00:00,81.56,81.56,81.43,81.5,11500.0,65.7394,65.7394,65.6347,65.6911,11500.0
2012-05-04 10:30:00,81.41,81.45,81.31,81.45,6900.0,65.6185,65.6508,65.5379,65.6508,6900.0
2012-05-04 11:00:00,81.35,81.37,81.27,81.32,3500.0,65.5702,65.5863,65.5057,65.546,3500.0
2012-05-04 11:30:00,81.26,81.26,81.05,81.07,5400.0,65.4976,65.4976,65.3284,65.3445,5400.0
2012-05-04 12:00:00,81.11,81.19,81.05,81.05,7400.0,65.3767,65.4412,65.3284,65.3284,7400.0
2012-05-04 12:30:00,81.08,81.08,81.0,81.06,4900.0,65.3525,65.3525,65.2881,65.3364,4900.0
2012-05-04 13:00:00,81.11,81.16,81.1,81.16,600.0,65.3767,65.417,65.3687,65.417,600.0
2012-05-04 13:30:00,81.13,81.21,81.13,81.19,5700.0,65.3929,65.4573,65.3929,65.4412,5700.0
2012-05-04 14:00:00,81.14,81.17,81.12,81.17,2400.0,65.4009,65.4251,65.3848,65.4251,2400.0
2012-05-04 14:30:00,81.12,81.12,80.99,81.01,6000.0,65.3848,65.3848,65.28,65.2961,6000.0
2012-05-04 15:00:00,81.08,81.15,81.06,81.06,5700.0,65.3525,65.409,65.3364,65.3364,5700.0
2012-05-04 15:30:00,81.08,81.21,81.04,81.04,183600.0,65.3525,65.4573,65.3203,65.3203,183600.0
2012-05-07 09:30:00,80.71,81.05,80.69,80.9,11800.0,65.0543,65.3284,65.0382,65.2075,11800.0
2012-05-07 10:00:00,80.97,81.06,80.87,80.97,3500.0,65.2639,65.3364,65.1833,65.2639,3500.0
2012-05-07 10:30:00,80.83,80.87,80.78,80.85,4100.0,65.151,65.1833,65.1107,65.1672,4100.0
2012-05-07 11:00:00,80.97,81.03,80.97,81.02,12900.0,65.2639,65.3122,65.2639,65.3042,12900.0
2012-05-07 11:30:00,81.02,81.02,80.98,80.98,1700.0,65.3042,65.3042,65.2719,65.2719,1700.0
2012-05-07 12:00:00,80.99,81.04,80.98,81.03,4800.0,65.28,65.3203,65.2719,65.3122,4800.0
2012-05-07 12:30:00,81.04,81.17,81.04,81.17,2700.0,65.3203,65.4251,65.3203,65.4251,2700.0
2012-05-07 13:00:00,81.29,81.29,81.15,81.18,1600.0,65.5218,65.5218,65.409,65.4332,1600.0
2012-05-07 13:30:00,81.25,81.33,81.24,81.3,600.0,65.4896,65.5541,65.4815,65.5299,600.0
2012-05-07 14:00:00,81.3,81.3,81.21,81.25,2100.0,65.5299,65.5299,65.4573,65.4896,2100.0
2012-05-07 14:30:00,81.21,81.26,81.2,81.24,4800.0,65.4573,65.4976,65.4493,65.4815,4800.0
2012-05-07 15:00:00,81.25,81.27,81.17,81.18,7300.0,65.4896,65.5057,65.4251,65.4332,7300.0
2012-05-07 15:30:00,81.17,81.24,81.01,81.1,31500.0,65.4251,65.4815,65.2961,65.3687,31500.0
2012-05-08 09:30:00,80.61,80.7,80.41,80.53,9300.0,64.9737,65.0463,64.8125,64.9092,9300.0
2012-05-08 10:00:00,80.48,80.48,80.31,80.33,2400.0,64.8689,64.8689,64.7319,64.748,2400.0
2012-05-08 10:30:00,80.17,80.17,79.97,79.98,7900.0,64.6191,64.6191,64.4579,64.4659,7900.0
2012-05-08 11:00:00,80.01,80.01,79.76,79.97,7700.0,64.4901,64.4901,64.2886,64.4579,7700.0
2012-05-08 11:30:00,80.05,80.24,80.0,80.18,86300.0,64.5223,64.6755,64.482,64.6271,86300.0
2012-05-08 12:00:00,80.18,80.18,79.98,80.0,14700.0,64.6271,64.6271,64.4659,64.482,14700.0
2012-05-08 12:30:00,79.96,80.05,79.96,79.96,6200.0,64.4498,64.5223,64.4498,64.4498,6200.0
2012-05-08 13:00:00,79.96,80.18,79.96,80.18,5100.0,64.4498,64.6271,64.4498,64.6271,5100.0
2012-05-08 13:30:00,80.22,80.23,80.12,80.12,8700.0,64.6594,64.6674,64.5788,64.5788,8700.0
2012-05-08 14:00:00,80.24,80.25,80.1,80.2,53500.0,64.6755,64.6835,64.5626,64.6432,53500.0
2012-05-08 14:30:00,80.27,80.45,80.23,80.43,15900.0,64.6997,64.8448,64.6674,64.8286,15900.0
2012-05-08 15:00:00,80.41,80.82,80.37,80.77,15900.0,64.8125,65.143,64.7803,65.1027,15900.0
2012-05-08 15:30:00,80.76,80.86,80.69,80.78,18000.0,65.0946,65.1752,65.0382,65.1107,18000.0
2012-05-09 09:30:00,79.95,80.08,79.84,79.96,18800.0,64.4417,64.5465,64.3531,64.4498,18800.0
2012-05-09 10:00:00,80.04,80.1,79.55,79.56,50800.0,64.5143,64.5626,64.1193,64.1274,50800.0
2012-05-09 10:30:00,79.87,80.01,79.87,79.94,16200.0,64.3773,64.4901,64.3773,64.4337,16200.0
2012-05-09 11:00:00,79.93,80.42,79.84,80.34,42800.0,64.4256,64.8206,64.3531,64.7561,42800.0
2012-05-09 11:30:00,80.32,80.54,80.32,80.52,2900.0,64.74,64.9173,64.74,64.9012,2900.0
2012-05-09 12:00:00,80.37,80.37,80.29,80.31,1000.0,64.7803,64.7803,64.7158,64.7319,1000.0
2012-05-09 12:30:00,80.21,80.21,80.15,80.15,1500.0,64.6513,64.6513,64.6029,64.6029,1500.0
2012-05-09 13:00:00,80.41,80.62,80.32,80.54,3300.0,64.8125,64.9818,64.74,64.9173,3300.0
2012-05-09 13:30:00,80.54,80.78,80.54,80.68,22100.0,64.9173,65.1107,64.9173,65.0301,22100.0
2012-05-09 14:00:00,80.64,80.64,80.47,80.59,5800.0,64.9979,64.9979,64.8609,64.9576,5800.0
2012-05-09 14:30:00,80.52,80.56,80.4,80.4,4700.0,64.9012,64.9334,64.8045,64.8045,4700.0
2012-05-09 15:00:00,80.38,80.46,80.28,80.33,4300.0,64.7883,64.8528,64.7077,64.748,4300.0
2012-05-09 15:30:00,80.42,80.52,80.28,80.31,76000.0,64.8206,64.9012,64.7077,64.7319,76000.0
2012-05-10 09:30:00,80.94,80.97,80.75,80.97,10000.0,65.2397,65.2639,65.0866,65.2639,10000.0
2012-05-10 10:00:00,80.84,80.9,80.63,80.63,6900.0,65.1591,65.2075,64.9898,64.9898,6900.0
2012-05-10 10:30:00,80.54,80.66,80.45,80.47,3000.0,64.9173,65.014,64.8448,64.8609,3000.0
2012-05-10 11:00:00,80.42,80.59,80.42,80.59,2700.0,64.8206,64.9576,64.8206,64.9576,2700.0
2012-05-10 11:30:00,80.72,80.73,80.55,80.55,1600.0,65.0624,65.0704,64.9254,64.9254,1600.0
2012-05-10 12:00:00,80.5,80.66,80.41,80.58,3000.0,64.8851,65.014,64.8125,64.9495,3000.0
2012-05-10 12:30:00,80.6,80.83,80.6,80.83,1700.0,64.9657,65.151,64.9657,65.151,1700.0
2012-05-10 13:00:00,80.79,80.83,80.75,80.82,1900.0,65.1188,65.151,65.0866,65.143,1900.0
2012-05-10 13:30:00,80.88,80.89,80.66,80.66,47100.0,65.1913,65.1994,65.014,65.014,47100.0
2012-05-10 14:00:00,80.69,80.76,80.66,80.73,46300.0,65.0382,65.0946,65.014,65.0704,46300.0
2012-05-10 14:30:00,80.67,80.72,80.62,80.62,26800.0,65.0221,65.0624,64.9818,64.9818,26800.0
2012-05-10 15:00:00,80.63,80.63,80.55,80.55,11000.0,64.9898,64.9898,64.9254,64.9254,11000.0
2012-05-10 15:30:00,80.57,80.57,80.32,80.49,8500.0,64.9415,64.9415,64.74,64.877,8500.0
2012-05-11 09:30:00,79.98,80.44,79.92,80.35,9000.0,64.4659,64.8367,64.4176,64.7642,9000.0
2012-05-11 10:00:00,80.38,80.68,80.38,80.66,3400.0,64.7883,65.0301,64.7883,65.014,3400.0
2012-05-11 10:30:00,80.75,80.89,80.74,80.74,4100.0,65.0866,65.1994,65.0785,65.0785,4100.0
2012-05-11 11:00:00,80.74,80.93,80.74,80.82,2100.0,65.0785,65.2316,65.0785,65.143,2100.0
2012-05-11 11:30:00,80.93,80.93,80.76,80.77,2400.0,65.2316,65.2316,65.0946,65.1027,2400.0
2012-05-11 12:00:00,80.8,80.8,80.72,80.79,2400.0,65.1269,65.1269,65.0624,65.1188,2400.0
2012-05-11 12:30:00,80.77,80.8,80.72,80.73,5700.0,65.1027,65.1269,65.0624,65.0704,5700.0
2012-05-11 13:00:00,80.69,80.69,80.61,80.64,10600.0,65.0382,65.0382,64.9737,64.9979,10600.0
2012-05-11 13:30:00,80.61,80.68,80.57,80.58,2000.0,64.9737,65.0301,64.9415,64.9495,2000.0
2012-05-11 14:00:00,80.61,80.63,80.51,80.6,4200.0,64.9737,64.9898,64.8931,64.9657,4200.0
2012-05-11 14:30:00,80.52,80.52,80.47,80.5,400.0,64.9012,64.9012,64.8609,64.8851,400.0
2012-05-11 15:00:00,80.46,80.46,80.35,80.44,15600.0,64.8528,64.8528,64.7642,64.8367,15600.0
2012-05-11 15:30:00,80.41,80.41,80.23,80.27,7300.0,64.8125,64.8125,64.6674,64.6997,7300.0
2012-05-14 09:30:00,79.46,79.6,79.35,79.46,22000.0,64.0468,64.1596,63.9581,64.0468,22000.0
2012-05-14 10:00:00,79.41,79.41,79.26,79.29,4800.0,64.0065,64.0065,63.8856,63.9098,4800.0
2012-05-14 10:30:00,79.41,79.56,79.39,79.56,1900.0,64.0065,64.1274,63.9904,64.1274,1900.0
2012-05-14 11:00:00,79.5,79.8,79.45,79.8,3700.0,64.079,64.3208,64.0387,64.3208,3700.0
2012-05-14 11:30:00,79.76,79.76,79.62,79.63,6300.0,64.2886,64.2886,64.1758,64.1838,6300.0
2012-05-14 12:00:00,79.66,79.75,79.66,79.75,2200.0,64.208,64.2805,64.208,64.2805,2200.0
2012-05-14 12:30:00,79.72,79.79,79.69,79.78,18000.0,64.2564,64.3128,64.2322,64.3047,18000.0
2012-05-14 13:00:00,79.76,79.76,79.58,79.64,25200.0,64.2886,64.2886,64.1435,64.1919,25200.0
2012-05-14 13:30:00,79.78,79.9,79.74,79.9,2100.0,64.3047,64.4014,64.2725,64.4014,2100.0
2012-05-14 14:00:00,79.85,79.88,79.76,79.76,3600.0,64.3611,64.3853,64.2886,64.2886,3600.0
2012-05-14 14:30:00,79.79,79.8,79.6,79.6,6000.0,64.3128,64.3208,64.1596,64.1596,6000.0
2012-05-14 15:00:00,79.56,79.57,79.44,79.48,19500.0,64.1274,64.1355,64.0307,64.0629,19500.0
2012-05-14 15:30:00,79.48,79.51,79.33,79.36,20400.0,64.0629,64.0871,63.942,63.9662,20400.0
2012-05-15 09:30:00,79.28,79.55,79.23,79.47,82600.0,63.9017,64.1193,63.8614,64.0548,82600.0
2012-05-15 10:00:00,79.47,79.69,79.36,79.67,75800.0,64.0548,64.2322,63.9662,64.2161,75800.0
2012-05-15 10:30:00,79.7,79.7,79.49,79.53,26800.0,64.2402,64.2402,64.071,64.1032,26800.0
2012-05-15 11:00:00,79.51,79.51,79.19,79.26,8100.0,64.0871,64.0871,63.8292,63.8856,8100.0
2012-05-15 11:30:00,79.4,79.68,79.4,79.67,9900.0,63.9984,64.2241,63.9984,64.2161,9900.0
2012-05-15 12:00:00,79.66,79.76,79.66,79.73,8800.0,64.208,64.2886,64.208,64.2644,8800.0
2012-05-15 12:30:00,79.73,79.73,79.52,79.52,5900.0,64.2644,64.2644,64.0951,64.0951,5900.0
2012-05-15 13:00:00,79.54,79.6,79.54,79.6,6000.0,64.1113,64.1596,64.1113,64.1596,6000.0
2012-05-15 13:30:00,79.48,79.48,79.28,79.31,4200.0,64.0629,64.0629,63.9017,63.9259,4200.0
2012-05-15 14:00:00,79.31,79.47,79.3,79.46,4500.0,63.9259,64.0548,63.9178,64.0468,4500.0
2012-05-15 14:30:00,79.41,79.41,79.26,79.26,5700.0,64.0065,64.0065,63.8856,63.8856,5700.0
2012-05-15 15:00:00,79.24,79.24,78.79,78.81,9600.0,63.8695,63.8695,63.5068,63.5229,9600.0
2012-05-15 15:30:00,78.9,79.08,78.85,78.95,72300.0,63.5954,63.7405,63.5551,63.6357,72300.0
2012-05-16 09:30:00,79.29,79.56,79.16,79.51,27300.0,63.9098,64.1274,63.805,64.0871,27300.0
2012-05-16 10:00:00,79.55,79.62,79.44,79.55,6600.0,64.1193,64.1758,64.0307,64.1193,6600.0
2012-05-16 10:30:00,79.49,79.58,79.35,79.35,12000.0,64.071,64.1435,63.9581,63.9581,12000.0
2012-05-16 11:00:00,79.22,79.3,79.05,79.11,6900.0,63.8533,63.9178,63.7163,63.7647,6900.0
2012-05-16 11:30:00,79.19,79.24,79.03,79.24,5700.0,63.8292,63.8695,63.7002,63.8695,5700.0
2012-05-16 12:00:00,79.11,79.19,79.08,79.08,1700.0,63.7647,63.8292,63.7405,63.7405,1700.0
2012-05-16 12:30:00,79.19,79.22,79.01,79.01,5400.0,63.8292,63.8533,63.6841,63.6841,5400.0
2012-05-16 13:00:00,79.02,79.05,78.97,78.97,1300.0,63.6921,63.7163,63.6518,63.6518,1300.0
2012-05-16 13:30:00,78.88,78.92,78.73,78.9,5200.0,63.5793,63.6115,63.4584,63.5954,5200.0
2012-05-16 14:00:00,79.08,79.08,78.7,78.76,3700.0,63.7405,63.7405,63.4342,63.4826,3700.0
2012-05-16 14:30:00,78.76,78.98,78.69,78.89,5300.0,63.4826,63.6599,63.4261,63.5874,5300.0
2012-05-16 15:00:00,78.92,78.93,78.67,78.7,4600.0,63.6115,63.6196,63.41,63.4342,4600.0
2012-05-16 15:30:00,78.71,78.83,78.57,78.59,16300.0,63.4423,63.539,63.3294,63.3455,16300.0
2012-05-17 09:30:00,78.61,78.69,78.24,78.33,139800.0,63.3617,63.4261,63.0634,63.136,139800.0
2012-05-17 10:00:00,78.31,78.42,77.97,78.42,16900.0,63.1199,63.2085,62.8458,63.2085,16900.0
2012-05-17 10:30:00,78.33,78.45,78.18,78.29,11600.0,63.136,63.2327,63.0151,63.1037,11600.0
2012-05-17 11:00:00,78.29,78.36,78.08,78.09,13700.0,63.1037,63.1602,62.9345,62.9425,13700.0
2012-05-17 11:30:00,78.1,78.1,77.91,78.02,30000.0,62.9506,62.9506,62.7974,62.8861,30000.0
2012-05-17 12:00:00,77.99,77.99,77.67,77.85,19100.0,62.8619,62.8619,62.604,62.7491,19100.0
2012-05-17 12:30:00,77.8,77.97,77.79,77.84,4500.0,62.7088,62.8458,62.7007,62.741,4500.0
2012-05-17 13:00:00,77.94,78.13,77.94,78.02,2600.0,62.8216,62.9748,62.8216,62.8861,2600.0
2012-05-17 13:30:00,78.02,78.03,77.82,77.92,3600.0,62.8861,62.8942,62.7249,62.8055,3600.0
2012-05-17 14:00:00,77.86,77.87,77.76,77.78,4400.0,62.7571,62.7652,62.6765,62.6927,4400.0
2012-05-17 14:30:00,77.82,77.82,77.67,77.74,4600.0,62.7249,62.7249,62.604,62.6604,4600.0
2012-05-17 15:00:00,77.73,77.8,77.61,77.61,15000.0,62.6524,62.7088,62.5556,62.5556,15000.0
2012-05-17 15:30:00,77.61,77.61,77.26,77.26,22400.0,62.5556,62.5556,62.2735,62.2735,22400.0
2012-05-18 09:30:00,77.61,77.61,77.28,77.42,21600.0,62.5556,62.5556,62.2897,62.4025,21600.0
2012-05-18 10:00:00,77.32,77.4,77.32,77.36,5800.0,62.3219,62.3864,62.3219,62.3541,5800.0
2012-05-18 10:30:00,77.43,77.69,77.43,77.62,55600.0,62.4106,62.6201,62.4106,62.5637,55600.0
2012-05-18 11:00:00,77.57,77.57,77.31,77.31,1700.0,62.5234,62.5234,62.3138,62.3138,1700.0
2012-05-18 11:30:00,77.31,77.37,76.83,76.98,46600.0,62.3138,62.3622,61.9269,62.0478,46600.0
2012-05-18 12:00:00,76.98,77.26,76.98,77.26,30900.0,62.0478,62.2735,62.0478,62.2735,30900.0
2012-05-18 12:30:00,77.32,77.39,77.26,77.26,29100.0,62.3219,62.3783,62.2735,62.2735,29100.0
2012-05-18 13:00:00,77.23,77.28,77.14,77.2,8500.0,62.2494,62.2897,62.1768,62.2252,8500.0
2012-05-18 13:30:00,77.19,77.19,77.04,77.04,3200.0,62.2171,62.2171,62.0962,62.0962,3200.0
2012-05-18 14:00:00,76.93,76.98,76.81,76.88,30600.0,62.0075,62.0478,61.9108,61.9672,30600.0
2012-05-18 14:30:00,76.88,76.89,76.66,76.73,63900.0,61.9672,61.9753,61.7899,61.8463,63900.0
2012-05-18 15:00:00,76.73,76.95,76.65,76.72,11000.0,61.8463,62.0237,61.7819,61.8383,11000.0
2012-05-18 15:30:00,76.71,76.71,76.45,76.63,168300.0,61.8302,61.8302,61.6207,61.7657,168300.0
2012-05-21 09:30:00,76.74,76.98,76.65,76.89,22500.0,61.8544,62.0478,61.7819,61.9753,22500.0
2012-05-21 10:00:00,76.89,77.16,76.86,77.14,5600.0,61.9753,62.1929,61.9511,62.1768,5600.0
2012-05-21 10:30:00,77.37,77.58,77.36,77.56,13800.0,62.3622,62.5315,62.3541,62.5153,13800.0
2012-05-21 11:00:00,77.54,77.56,77.37,77.37,3900.0,62.4992,62.5153,62.3622,62.3622,3900.0
2012-05-21 11:30:00,77.42,77.47,77.42,77.47,500.0,62.4025,62.4428,62.4025,62.4428,500.0
2012-05-21 12:00:00,77.44,77.67,77.42,77.67,9400.0,62.4186,62.604,62.4025,62.604,9400.0
2012-05-21 12:30:00,77.67,77.68,77.54,77.54,3400.0,62.604,62.6121,62.4992,62.4992,3400.0
2012-05-21 13:00:00,77.56,77.67,77.55,77.58,1500.0,62.5153,62.604,62.5073,62.5315,1500.0
2012-05-21 13:30:00,77.67,77.75,77.61,77.65,5800.0,62.604,62.6685,62.5556,62.5879,5800.0
2012-05-21 14:00:00,77.69,77.76,77.56,77.65,9600.0,62.6201,62.6765,62.5153,62.5879,9600.0
2012-05-21 14:30:00,77.62,77.8,77.62,77.8,11400.0,62.5637,62.7088,62.5637,62.7088,11400.0
2012-05-21 15:00:00,77.84,77.96,77.81,77.95,16100.0,62.741,62.8377,62.7168,62.8297,16100.0
2012-05-21 15:30:00,77.89,78.0,77.86,77.98,14400.0,62.7813,62.87,62.7571,62.8539,14400.0
2012-05-22 09:30:00,78.19,78.25,77.97,78.13,18600.0,63.0231,63.0715,62.8458,62.9748,18600.0
2012-05-22 10:00:00,78.16,78.59,78.15,78.51,13600.0,62.999,63.3455,62.9909,63.2811,13600.0
2012-05-22 10:30:00,78.57,78.67,78.54,78.67,14500.0,63.3294,63.41,63.3052,63.41,14500.0
2012-05-22 11:00:00,78.72,78.72,78.59,78.63,11600.0,63.4503,63.4503,63.3455,63.3778,11600.0
2012-05-22 11:30:00,78.53,78.56,78.43,78.44,8300.0,63.2972,63.3214,63.2166,63.2246,8300.0
2012-05-22 12:00:00,78.4,78.43,78.18,78.37,96300.0,63.1924,63.2166,63.0151,63.1682,96300.0
2012-05-22 12:30:00,78.4,78.41,78.34,78.41,20300.0,63.1924,63.2005,63.144,63.2005,20300.0
2012-05-22 13:00:00,78.46,78.46,78.33,78.38,1000.0,63.2408,63.2408,63.136,63.1763,1000.0
2012-05-22 13:30:00,78.29,78.38,78.2,78.22,3400.0,63.1037,63.1763,63.0312,63.0473,3400.0
2012-05-22 14:00:00,78.28,78.48,78.28,78.48,4700.0,63.0957,63.2569,63.0957,63.2569,4700.0
2012-05-22 14:30:00,78.35,78.39,78.24,78.35,4400.0,63.1521,63.1843,63.0634,63.1521,4400.0
2012-05-22 15:00:00,78.29,78.32,77.97,77.97,12100.0,63.1037,63.1279,62.8458,62.8458,12100.0
2012-05-22 15:30:00,77.91,78.01,77.6,78.01,10200.0,62.7974,62.8781,62.5476,62.8781,10200.0
2012-05-23 09:30:00,77.5,77.67,77.34,77.65,19900.0,62.467,62.604,62.338,62.5879,19900.0
2012-05-23 10:00:00,77.61,77.66,77.14,77.24,10300.0,62.5556,62.5959,62.1768,62.2574,10300.0
2012-05-23 10:30:00,77.24,77.24,76.91,76.93,61600.0,62.2574,62.2574,61.9914,62.0075,61600.0
2012-05-23 11:00:00,76.97,77.18,76.97,77.06,16100.0,62.0398,62.209,62.0398,62.1123,16100.0
2012-05-23 11:30:00,77.13,77.16,76.92,76.92,14200.0,62.1687,62.1929,61.9995,61.9995,14200.0
2012-05-23 12:00:00,76.95,76.96,76.77,76.82,6600.0,62.0237,62.0317,61.8786,61.9189,6600.0
2012-05-23 12:30:00,76.82,77.05,76.82,76.95,5600.0,61.9189,62.1043,61.9189,62.0237,5600.0
2012-05-23 13:00:00,77.04,77.08,77.03,77.04,7400.0,62.0962,62.1284,62.0881,62.0962,7400.0
2012-05-23 13:30:00,77.18,77.38,77.18,77.32,8600.0,62.209,62.3703,62.209,62.3219,8600.0
2012-05-23 14:00:00,77.28,77.28,77.07,77.08,9800.0,62.2897,62.2897,62.1204,62.1284,9800.0
2012-05-23 14:30:00,77.05,77.56,77.04,77.56,13900.0,62.1043,62.5153,62.0962,62.5153,13900.0
2012-05-23 15:00:00,77.59,77.83,77.44,77.77,26600.0,62.5395,62.733,62.4186,62.6846,26600.0
2012-05-23 15:30:00,77.91,78.29,77.9,78.16,45400.0,62.7974,63.1037,62.7894,62.999,45400.0
2012-05-24 09:30:00,78.36,78.38,78.0,78.03,26200.0,63.1602,63.1763,62.87,62.8942,26200.0
2012-05-24 10:00:00,78.12,78.21,78.07,78.18,4300.0,62.9667,63.0393,62.9264,63.0151,4300.0
2012-05-24 10:30:00,78.3,78.5,78.26,78.35,5100.0,63.1118,63.273,63.0796,63.1521,5100.0
2012-05-24 11:00:00,78.34,78.46,78.26,78.35,37200.0,63.144,63.2408,63.0796,63.1521,37200.0
2012-05-24 11:30:00,78.25,78.25,78.08,78.11,13400.0,63.0715,63.0715,62.9345,62.9587,13400.0
2012-05-24 12:00:00,78.05,78.05,77.87,77.93,33300.0,62.9103,62.9103,62.7652,62.8136,33300.0
2012-05-24 12:30:00,77.91,78.03,77.89,77.96,21800.0,62.7974,62.8942,62.7813,62.8377,21800.0
2012-05-24 13:00:00,78.06,78.12,77.9,77.91,45000.0,62.9184,62.9667,62.7894,62.7974,45000.0
2012-05-24 13:30:00,77.9,77.95,77.69,77.69,165500.0,62.7894,62.8297,62.6201,62.6201,165500.0
2012-05-24 14:00:00,77.7,77.83,77.69,77.83,23400.0,62.6282,62.733,62.6201,62.733,23400.0
2012-05-24 14:30:00,77.86,77.94,77.73,77.76,7200.0,62.7571,62.8216,62.6524,62.6765,7200.0
2012-05-24 15:00:00,77.76,78.17,77.76,78.07,18200.0,62.6765,63.007,62.6765,62.9264,18200.0
2012-05-24 15:30:00,78.17,78.3,78.05,78.3,19400.0,63.007,63.1118,62.9103,63.1118,19400.0
2012-05-25 09:30:00,78.29,78.48,78.28,78.48,7600.0,63.1037,63.2569,63.0957,63.2569,7600.0
2012-05-25 10:00:00,78.33,78.37,78.17,78.33,103400.0,63.136,63.1682,63.007,63.136,103400.0
2012-05-25 10:30:00,78.42,78.45,78.22,78.28,6100.0,63.2085,63.2327,63.0473,63.0957,6100.0
2012-05-25 11:00:00,78.35,78.46,78.34,78.45,7200.0,63.1521,63.2408,63.144,63.2327,7200.0
2012-05-25 11:30:00,78.35,78.46,78.28,78.44,7900.0,63.1521,63.2408,63.0957,63.2246,7900.0
2012-05-25 12:00:00,78.42,78.42,78.24,78.25,21000.0,63.2085,63.2085,63.0634,63.0715,21000.0
2012-05-25 12:30:00,78.25,78.33,78.25,78.32,9600.0,63.0715,63.136,63.0715,63.1279,9600.0
2012-05-25 13:00:00,78.29,78.35,78.25,78.33,6100.0,63.1037,63.1521,63.0715,63.136,6100.0
2012-05-25 13:30:00,78.35,78.37,78.29,78.31,8500.0,63.1521,63.1682,63.1037,63.1199,8500.0
2012-05-25 14:00:00,78.32,78.33,78.13,78.2,30800.0,63.1279,63.136,62.9748,63.0312,30800.0
2012-05-25 14:30:00,78.23,78.25,78.06,78.12,36900.0,63.0554,63.0715,62.9184,62.9667,36900.0
2012-05-25 15:00:00,78.12,78.21,77.96,78.02,36300.0,62.9667,63.0393,62.8377,62.8861,36300.0
2012-05-25 15:30:00,78.04,78.18,78.0,78.16,67200.0,62.9022,63.0151,62.87,62.999,67200.0
2012-05-29 09:30:00,78.76,78.87,78.63,78.83,15400.0,63.4826,63.5712,63.3778,63.539,15400.0
2012-05-29 10:00:00,78.81,79.15,78.72,79.11,7200.0,63.5229,63.7969,63.4503,63.7647,7200.0
2012-05-29 10:30:00,79.12,79.2,79.09,79.14,16200.0,63.7727,63.8372,63.7486,63.7889,16200.0
2012-05-29 11:00:00,79.09,79.13,78.99,79.01,1800.0,63.7486,63.7808,63.668,63.6841,1800.0
2012-05-29 11:30:00,79.07,79.07,78.59,78.7,7200.0,63.7324,63.7324,63.3455,63.4342,7200.0
2012-05-29 12:00:00,78.61,78.68,78.5,78.55,4500.0,63.3617,63.4181,63.273,63.3133,4500.0
2012-05-29 12:30:00,78.51,78.72,78.51,78.72,2000.0,63.2811,63.4503,63.2811,63.4503,2000.0
2012-05-29 13:00:00,78.62,78.67,78.56,78.56,11800.0,63.3697,63.41,63.3214,63.3214,11800.0
2012-05-29 13:30:00,78.59,78.72,78.56,78.67,2200.0,63.3455,63.4503,63.3214,63.41,2200.0
2012-05-29 14:00:00,78.7,78.78,78.63,78.74,2900.0,63.4342,63.4987,63.3778,63.4664,2900.0
2012-05-29 14:30:00,78.74,78.85,78.66,78.85,14100.0,63.4664,63.5551,63.402,63.5551,14100.0
2012-05-29 15:00:00,78.84,78.93,78.79,78.9,13900.0,63.5471,63.6196,63.5068,63.5954,13900.0
2012-05-29 15:30:00,78.88,79.1,78.83,79.07,29300.0,63.5793,63.7566,63.539,63.7324,29300.0
2012-05-30 09:30:00,78.38,78.39,78.05,78.14,18000.0,63.1763,63.1843,62.9103,62.9828,18000.0
2012-05-30 10:00:00,78.14,78.14,77.95,78.11,20200.0,62.9828,62.9828,62.8297,62.9587,20200.0
2012-05-30 10:30:00,78.16,78.16,77.94,77.96,12600.0,62.999,62.999,62.8216,62.8377,12600.0
2012-05-30 11:00:00,77.92,78.15,77.91,78.08,11300.0,62.8055,62.9909,62.7974,62.9345,11300.0
2012-05-30 11:30:00,78.11,78.11,77.98,78.02,10400.0,62.9587,62.9587,62.8539,62.8861,10400.0
2012-05-30 12:00:00,77.98,77.98,77.79,77.8,19800.0,62.8539,62.8539,62.7007,62.7088,19800.0
2012-05-30 12:30:00,77.78,77.94,77.78,77.94,6300.0,62.6927,62.8216,62.6927,62.8216,6300.0
2012-05-30 13:00:00,77.9,77.9,77.82,77.89,1900.0,62.7894,62.7894,62.7249,62.7813,1900.0
2012-05-30 13:30:00,78.0,78.11,77.98,78.03,1400.0,62.87,62.9587,62.8539,62.8942,1400.0
2012-05-30 14:00:00,78.1,78.12,77.98,78.0,2900.0,62.9506,62.9667,62.8539,62.87,2900.0
2012-05-30 14:30:00,78.06,78.07,77.98,77.98,13600.0,62.9184,62.9264,62.8539,62.8539,13600.0
2012-05-30 15:00:00,77.99,78.03,77.74,78.03,27200.0,62.8619,62.8942,62.6604,62.8942,27200.0
2012-05-30 15:30:00,77.96,78.01,77.85,77.86,60900.0,62.8377,62.8781,62.7491,62.7571,60900.0
2012-05-31 09:30:00,77.82,77.93,77.27,77.28,8700.0,62.7249,62.8136,62.2816,62.2897,8700.0
2012-05-31 10:00:00,77.32,77.32,77.2,77.26,9700.0,62.3219,62.3219,62.2252,62.2735,9700.0
2012-05-31 10:30:00,77.27,77.34,77.07,77.17,35000.0,62.2816,62.338,62.1204,62.201,35000.0
2012-05-31 11:00:00,77.12,77.17,76.99,77.16,24800.0,62.1607,62.201,62.0559,62.1929,24800.0
2012-05-31 11:30:00,77.14,77.4,77.14,77.23,13400.0,62.1768,62.3864,62.1768,62.2494,13400.0
2012-05-31 12:00:00,77.22,77.75,77.22,77.75,51700.0,62.2413,62.6685,62.2413,62.6685,51700.0
2012-05-31 12:30:00,77.7,77.7,77.52,77.65,4100.0,62.6282,62.6282,62.4831,62.5879,4100.0
2012-05-31 13:00:00,77.7,77.88,77.7,77.72,15500.0,62.6282,62.7733,62.6282,62.6443,15500.0
2012-05-31 13:30:00,77.69,77.77,77.51,77.51,9500.0,62.6201,62.6846,62.475,62.475,9500.0
2012-05-31 14:00:00,77.55,77.73,77.55,77.67,7100.0,62.5073,62.6524,62.5073,62.604,7100.0
2012-05-31 14:30:00,77.63,77.79,77.63,77.74,5200.0,62.5718,62.7007,62.5718,62.6604,5200.0
2012-05-31 15:00:00,77.71,78.08,77.65,78.05,17000.0,62.6362,62.9345,62.5879,62.9103,17000.0
2012-05-31 15:30:00,78.06,78.18,77.7,77.71,44600.0,62.9184,63.0151,62.6282,62.6362,44600.0
2012-06-01 09:30:00,76.45,76.67,76.28,76.4,35800.0,61.6207,61.798,61.4836,61.5803,35800.0
2012-06-01 10:00:00,76.4,76.59,76.25,76.25,20300.0,61.5803,61.7335,61.4594,61.4594,20300.0
2012-06-01 10:30:00,76.26,76.31,76.18,76.26,9900.0,61.4675,61.5078,61.403,61.4675,9900.0
2012-06-01 11:00:00,76.15,76.18,76.0,76.18,21000.0,61.3788,61.403,61.2579,61.403,21000.0
2012-06-01 11:30:00,76.11,76.23,76.08,76.23,31700.0,61.3466,61.4433,61.3224,61.4433,31700.0
2012-06-01 12:00:00,76.23,76.3,76.09,76.09,9000.0,61.4433,61.4997,61.3305,61.3305,9000.0
2012-06-01 12:30:00,76.05,76.15,76.04,76.15,30500.0,61.2982,61.3788,61.2902,61.3788,30500.0
2012-06-01 13:00:00,76.02,76.12,76.0,76.0,7800.0,61.2741,61.3547,61.2579,61.2579,7800.0
2012-06-01 13:30:00,75.97,75.97,75.84,75.86,14100.0,61.2338,61.2338,61.129,61.1451,14100.0
2012-06-01 14:00:00,75.84,75.92,75.66,75.88,94100.0,61.129,61.1935,60.9839,61.1612,94100.0
2012-06-01 14:30:00,75.85,76.01,75.81,75.84,30600.0,61.137,61.266,61.1048,61.129,30600.0
2012-06-01 15:00:00,75.84,75.92,75.68,75.74,50200.0,61.129,61.1935,61.0,61.0484,50200.0
2012-06-01 15:30:00,75.76,75.82,75.67,75.71,38400.0,61.0645,61.1129,60.992,61.0242,38400.0
2012-06-04 09:30:00,75.76,76.02,75.44,75.47,45500.0,61.0645,61.2741,60.8066,60.8307,45500.0
2012-06-04 10:00:00,75.38,75.66,75.27,75.56,14700.0,60.7582,60.9839,60.6695,60.9033,14700.0
2012-06-04 10:30:00,75.5,75.68,75.45,75.59,10100.0,60.8549,61.0,60.8146,60.9275,10100.0
2012-06-04 11:00:00,75.6,75.62,75.38,75.39,11700.0,60.9355,60.9516,60.7582,60.7663,11700.0
2012-06-04 11:30:00,75.39,75.43,75.33,75.33,11900.0,60.7663,60.7985,60.7179,60.7179,11900.0
2012-06-04 12:00:00,75.27,75.35,75.0,75.0,51700.0,60.6695,60.734,60.4519,60.4519,51700.0
2012-06-04 12:30:00,75.01,75.09,75.01,75.05,6300.0,60.46,60.5245,60.46,60.4922,6300.0
2012-06-04 13:00:00,75.13,75.16,74.95,75.01,5500.0,60.5567,60.5809,60.4116,60.46,5500.0
2012-06-04 13:30:00,75.1,75.25,75.07,75.18,13500.0,60.5325,60.6534,60.5083,60.597,13500.0
2012-06-04 14:00:00,75.2,75.54,75.19,75.49,19300.0,60.6131,60.8872,60.6051,60.8469,19300.0
2012-06-04 14:30:00,75.49,75.74,75.45,75.5,63800.0,60.8469,61.0484,60.8146,60.8549,63800.0
2012-06-04 15:00:00,75.56,75.58,75.34,75.37,5600.0,60.9033,60.9194,60.726,60.7501,5600.0
2012-06-04 15:30:00,75.41,75.73,75.35,75.62,24000.0,60.7824,61.0403,60.734,60.9516,24000.0
2012-06-05 09:30:00,75.37,75.75,75.37,75.75,123200.0,60.7501,61.0564,60.7501,61.0564,123200.0
2012-06-05 10:00:00,75.79,76.13,75.78,76.13,14100.0,61.0887,61.3627,61.0806,61.3627,14100.0
2012-06-05 10:30:00,76.05,76.08,75.76,75.76,2000.0,61.2982,61.3224,61.0645,61.0645,2000.0
2012-06-05 11:00:00,75.79,76.0,75.79,75.88,6600.0,61.0887,61.2579,61.0887,61.1612,6600.0
2012-06-05 11:30:00,75.92,75.93,75.7,75.7,2400.0,61.1935,61.2015,61.0161,61.0161,2400.0
2012-06-05 12:00:00,75.65,75.85,75.65,75.8,18900.0,60.9758,61.137,60.9758,61.0967,18900.0
2012-06-05 12:30:00,75.87,76.06,75.85,75.94,24800.0,61.1532,61.3063,61.137,61.2096,24800.0
2012-06-05 13:00:00,75.89,75.89,75.83,75.88,1100.0,61.1693,61.1693,61.1209,61.1612,1100.0
2012-06-05 13:30:00,75.97,76.13,75.97,76.09,7600.0,61.2338,61.3627,61.2338,61.3305,7600.0
2012-06-05 14:00:00,76.05,76.17,76.04,76.14,9100.0,61.2982,61.395,61.2902,61.3708,9100.0
2012-06-05 14:30:00,76.14,76.16,76.05,76.12,3500.0,61.3708,61.3869,61.2982,61.3547,3500.0
2012-06-05 15:00:00,76.17,76.24,76.07,76.14,13700.0,61.395,61.4514,61.3144,61.3708,13700.0
2012-06-05 15:30:00,76.14,76.3,76.12,76.17,39500.0,61.3708,61.4997,61.3547,61.395,39500.0
2012-06-06 09:30:00,76.74,77.23,76.74,77.19,43200.0,61.8544,62.2494,61.8544,62.2171,43200.0
2012-06-06 10:00:00,77.2,77.28,77.13,77.17,27000.0,62.2252,62.2897,62.1687,62.201,27000.0
2012-06-06 10:30:00,77.14,77.41,77.14,77.41,28400.0,62.1768,62.3944,62.1768,62.3944,28400.0
2012-06-06 11:00:00,77.53,77.62,77.53,77.61,1000.0,62.4912,62.5637,62.4912,62.5556,1000.0
2012-06-06 11:30:00,77.56,77.63,77.55,77.58,32100.0,62.5153,62.5718,62.5073,62.5315,32100.0
2012-06-06 12:00:00,77.6,77.7,77.6,77.67,22900.0,62.5476,62.6282,62.5476,62.604,22900.0
2012-06-06 12:30:00,77.66,77.77,77.66,77.7,49500.0,62.5959,62.6846,62.5959,62.6282,49500.0
2012-06-06 13:00:00,77.7,77.72,77.58,77.61,44400.0,62.6282,62.6443,62.5315,62.5556,44400.0
2012-06-06 13:30:00,77.62,77.68,77.55,77.55,53900.0,62.5637,62.6121,62.5073,62.5073,53900.0
2012-06-06 14:00:00,77.59,77.62,77.43,77.58,11000.0,62.5395,62.5637,62.4106,62.5315,11000.0
2012-06-06 14:30:00,77.59,77.69,77.56,77.64,11200.0,62.5395,62.6201,62.5153,62.5798,11200.0
2012-06-06 15:00:00,77.64,77.69,77.56,77.59,17100.0,62.5798,62.6201,62.5153,62.5395,17100.0
2012-06-06 15:30:00,77.6,77.94,77.55,77.92,74200.0,62.5476,62.8216,62.5073,62.8055,74200.0
2012-06-07 09:30:00,78.84,78.89,78.72,78.74,35000.0,63.5471,63.5874,63.4503,63.4664,35000.0
2012-06-07 10:00:00,78.73,78.78,78.22,78.54,44700.0,63.4584,63.4987,63.0473,63.3052,44700.0
2012-06-07 10:30:00,78.53,78.53,78.08,78.13,42700.0,63.2972,63.2972,62.9345,62.9748,42700.0
2012-06-07 11:00:00,78.25,78.27,78.11,78.19,3100.0,63.0715,63.0876,62.9587,63.0231,3100.0
2012-06-07 11:30:00,78.18,78.34,78.18,78.33,1600.0,63.0151,63.144,63.0151,63.136,1600.0
2012-06-07 12:00:00,78.26,78.49,78.23,78.35,7000.0,63.0796,63.2649,63.0554,63.1521,7000.0
2012-06-07 12:30:00,78.38,78.38,78.28,78.3,5100.0,63.1763,63.1763,63.0957,63.1118,5100.0
2012-06-07 13:00:00,78.34,78.55,78.34,78.54,3300.0,63.144,63.3133,63.144,63.3052,3300.0
2012-06-07 13:30:00,78.56,78.56,78.36,78.4,8000.0,63.3214,63.3214,63.1602,63.1924,8000.0
2012-06-07 14:00:00,78.36,78.43,78.3,78.43,34100.0,63.1602,63.2166,63.1118,63.2166,34100.0
2012-06-07 14:30:00,78.4,78.43,78.38,78.41,23000.0,63.1924,63.2166,63.1763,63.2005,23000.0
2012-06-07 15:00:00,78.39,78.39,78.11,78.15,21900.0,63.1843,63.1843,62.9587,62.9909,21900.0
2012-06-07 15:30:00,78.15,78.16,77.77,77.86,31300.0,62.9909,62.999,62.6846,62.7571,31300.0
2012-06-08 09:30:00,77.75,77.77,77.43,77.64,40900.0,62.6685,62.6846,62.4106,62.5798,40900.0
2012-06-08 10:00:00,77.69,77.83,77.67,77.77,18000.0,62.6201,62.733,62.604,62.6846,18000.0
2012-06-08 10:30:00,77.76,78.05,77.76,78.05,25500.0,62.6765,62.9103,62.6765,62.9103,25500.0
2012-06-08 11:00:00,78.07,78.07,77.96,77.98,4000.0,62.9264,62.9264,62.8377,62.8539,4000.0
2012-06-08 11:30:00,77.97,78.03,77.9,77.9,21600.0,62.8458,62.8942,62.7894,62.7894,21600.0
2012-06-08 12:00:00,77.91,78.02,77.91,77.96,4800.0,62.7974,62.8861,62.7974,62.8377,4800.0
2012-06-08 12:30:00,78.13,78.24,78.13,78.21,3200.0,62.9748,63.0634,62.9748,63.0393,3200.0
2012-06-08 13:00:00,78.27,78.39,78.27,78.28,11000.0,63.0876,63.1843,63.0876,63.0957,11000.0
2012-06-08 13:30:00,78.29,78.34,78.25,78.31,3900.0,63.1037,63.144,63.0715,63.1199,3900.0
2012-06-08 14:00:00,78.28,78.33,78.27,78.29,6700.0,63.0957,63.136,63.0876,63.1037,6700.0
2012-06-08 14:30:00,78.31,78.44,78.31,78.36,7100.0,63.1199,63.2246,63.1199,63.1602,7100.0
2012-06-08 15:00:00,78.33,78.44,78.33,78.37,8900.0,63.136,63.2246,63.136,63.1682,8900.0
2012-06-08 15:30:00,78.38,78.53,78.34,78.49,67200.0,63.1763,63.2972,63.144,63.2649,67200.0
2012-06-11 09:30:00,79.21,79.26,78.59,78.61,13800.0,63.8453,63.8856,63.3455,63.3617,13800.0
2012-06-11 10:00:00,78.58,78.68,78.35,78.41,14600.0,63.3375,63.4181,63.1521,63.2005,14600.0
2012-06-11 10:30:00,78.42,78.51,78.24,78.24,16600.0,63.2085,63.2811,63.0634,63.0634,16600.0
2012-06-11 11:00:00,78.2,78.27,78.18,78.25,1800.0,63.0312,63.0876,63.0151,63.0715,1800.0
2012-06-11 11:30:00,78.25,78.4,78.21,78.3,12500.0,63.0715,63.1924,63.0393,63.1118,12500.0
2012-06-11 12:00:00,78.35,78.43,78.22,78.22,16700.0,63.1521,63.2166,63.0473,63.0473,16700.0
2012-06-11 12:30:00,78.26,78.34,78.23,78.31,15800.0,63.0796,63.144,63.0554,63.1199,15800.0
2012-06-11 13:00:00,78.32,78.48,78.3,78.4,11400.0,63.1279,63.2569,63.1118,63.1924,11400.0
2012-06-11 13:30:00,78.38,78.4,78.2,78.25,12700.0,63.1763,63.1924,63.0312,63.0715,12700.0
2012-06-11 14:00:00,78.23,78.23,77.96,78.03,17900.0,63.0554,63.0554,62.8377,62.8942,17900.0
2012-06-11 14:30:00,78.02,78.12,78.0,78.04,8100.0,62.8861,62.9667,62.87,62.9022,8100.0
2012-06-11 15:00:00,78.03,78.03,77.67,77.71,57900.0,62.8942,62.8942,62.604,62.6362,57900.0
2012-06-11 15:30:00,77.76,77.89,77.35,77.39,50100.0,62.6765,62.7813,62.3461,62.3783,50100.0
2012-06-12 09:30:00,77.64,77.78,77.52,77.66,6100.0,62.5798,62.6927,62.4831,62.5959,6100.0
2012-06-12 10:00:00,77.81,77.85,77.39,77.47,9100.0,62.7168,62.7491,62.3783,62.4428,9100.0
2012-06-12 10:30:00,77.33,77.59,77.32,77.56,2200.0,62.33,62.5395,62.3219,62.5153,2200.0
2012-06-12 11:00:00,77.54,78.11,77.54,78.05,8300.0,62.4992,62.9587,62.4992,62.9103,8300.0
2012-06-12 11:30:00,78.09,78.09,77.88,77.88,3000.0,62.9425,62.9425,62.7733,62.7733,3000.0
2012-06-12 12:00:00,77.9,77.96,77.77,77.81,14100.0,62.7894,62.8377,62.6846,62.7168,14100.0
2012-06-12 12:30:00,77.81,77.9,77.75,77.76,4800.0,62.7168,62.7894,62.6685,62.6765,4800.0
2012-06-12 13:00:00,77.78,78.0,77.78,77.87,4200.0,62.6927,62.87,62.6927,62.7652,4200.0
2012-06-12 13:30:00,77.95,78.01,77.84,77.84,13600.0,62.8297,62.8781,62.741,62.741,13600.0
2012-06-12 14:00:00,77.89,77.95,77.82,77.91,15300.0,62.7813,62.8297,62.7249,62.7974,15300.0
2012-06-12 14:30:00,77.91,78.11,77.91,78.03,24100.0,62.7974,62.9587,62.7974,62.8942,24100.0
2012-06-12 15:00:00,78.03,78.15,77.94,78.14,14300.0,62.8942,62.9909,62.8216,62.9828,14300.0
2012-06-12 15:30:00,78.14,78.33,78.05,78.31,21200.0,62.9828,63.136,62.9103,63.1199,21200.0
2012-06-13 09:30:00,78.06,78.12,77.77,77.77,12600.0,62.9184,62.9667,62.6846,62.6846,12600.0
2012-06-13 10:00:00,77.92,78.25,77.92,78.11,3100.0,62.8055,63.0715,62.8055,62.9587,3100.0
2012-06-13 10:30:00,78.23,78.5,78.23,78.46,14700.0,63.0554,63.273,63.0554,63.2408,14700.0
2012-06-13 11:00:00,78.44,78.44,78.23,78.28,20200.0,63.2246,63.2246,63.0554,63.0957,20200.0
2012-06-13 11:30:00,78.29,78.43,78.2,78.23,9500.0,63.1037,63.2166,63.0312,63.0554,9500.0
2012-06-13 12:00:00,78.21,78.24,78.08,78.2,30500.0,63.0393,63.0634,62.9345,63.0312,30500.0
2012-06-13 12:30:00,78.21,78.51,78.21,78.39,6700.0,63.0393,63.2811,63.0393,63.1843,6700.0
2012-06-13 13:00:00,78.38,78.47,78.36,78.45,4800.0,63.1763,63.2488,63.1602,63.2327,4800.0
2012-06-13 13:30:00,78.45,78.48,78.22,78.22,4200.0,63.2327,63.2569,63.0473,63.0473,4200.0
2012-06-13 14:00:00,78.23,78.23,78.14,78.18,2700.0,63.0554,63.0554,62.9828,63.0151,2700.0
2012-06-13 14:30:00,78.13,78.13,77.89,77.93,8200.0,62.9748,62.9748,62.7813,62.8136,8200.0
2012-06-13 15:00:00,77.9,77.94,77.56,77.57,7600.0,62.7894,62.8216,62.5153,62.5234,7600.0
2012-06-13 15:30:00,77.61,77.72,77.47,77.71,8100.0,62.5556,62.6443,62.4428,62.6362,8100.0
2012-06-14 09:30:00,77.83,78.1,77.65,78.08,11200.0,62.733,62.9506,62.5879,62.9345,11200.0
2012-06-14 10:00:00,78.16,78.21,78.11,78.13,7800.0,62.999,63.0393,62.9587,62.9748,7800.0
2012-06-14 10:30:00,78.14,78.25,78.05,78.25,1500.0,62.9828,63.0715,62.9103,63.0715,1500.0
2012-06-14 11:00:00,78.26,78.38,78.26,78.38,3200.0,63.0796,63.1763,63.0796,63.1763,3200.0
2012-06-14 11:30:00,78.4,78.4,78.33,78.33,2200.0,63.1924,63.1924,63.136,63.136,2200.0
2012-06-14 12:00:00,78.35,78.36,78.28,78.28,2200.0,63.1521,63.1602,63.0957,63.0957,2200.0
2012-06-14 12:30:00,78.28,78.43,78.27,78.42,13200.0,63.0957,63.2166,63.0876,63.2085,13200.0
2012-06-14 13:00:00,78.39,78.46,78.28,78.31,4900.0,63.1843,63.2408,63.0957,63.1199,4900.0
2012-06-14 13:30:00,78.32,78.4,78.3,78.33,10700.0,63.1279,63.1924,63.1118,63.136,10700.0
2012-06-14 14:00:00,78.35,78.37,78.23,78.23,3500.0,63.1521,63.1682,63.0554,63.0554,3500.0
2012-06-14 14:30:00,78.19,78.19,78.05,78.05,5700.0,63.0231,63.0231,62.9103,62.9103,5700.0
2012-06-14 15:00:00,78.12,78.81,78.11,78.25,31400.0,62.9667,63.5229,62.9587,63.0715,31400.0
2012-06-14 15:30:00,78.4,78.67,78.4,78.53,14700.0,63.1924,63.41,63.1924,63.2972,14700.0
2012-06-15 09:30:00,78.82,78.9,78.7,78.8,8800.0,63.5309,63.5954,63.4342,63.5148,8800.0
2012-06-15 10:00:00,78.9,78.98,78.78,78.81,6000.0,63.5954,63.6599,63.4987,63.5229,6000.0
2012-06-15 10:30:00,78.84,78.95,78.82,78.95,2900.0,63.5471,63.6357,63.5309,63.6357,2900.0
2012-06-15 11:00:00,78.96,79.01,78.93,79.01,3900.0,63.6438,63.6841,63.6196,63.6841,3900.0
2012-06-15 11:30:00,79.04,79.05,78.99,79.02,6800.0,63.7083,63.7163,63.668,63.6921,6800.0
2012-06-15 12:00:00,78.98,78.98,78.92,78.94,17700.0,63.6599,63.6599,63.6115,63.6277,17700.0
2012-06-15 12:30:00,78.95,78.95,78.85,78.91,5700.0,63.6357,63.6357,63.5551,63.6035,5700.0
2012-06-15 13:00:00,78.93,79.09,78.93,79.0,7900.0,63.6196,63.7486,63.6196,63.676,7900.0
2012-06-15 13:30:00,79.01,79.04,79.0,79.04,1400.0,63.6841,63.7083,63.676,63.7083,1400.0
2012-06-15 14:00:00,79.03,79.17,79.03,79.17,9700.0,63.7002,63.813,63.7002,63.813,9700.0
2012-06-15 14:30:00,79.13,79.23,79.13,79.15,52200.0,63.7808,63.8614,63.7808,63.7969,52200.0
2012-06-15 15:00:00,79.14,79.23,79.13,79.23,6400.0,63.7889,63.8614,63.7808,63.8614,6400.0
2012-06-15 15:30:00,79.25,79.4,79.2,79.38,9900.0,63.8775,63.9984,63.8372,63.9823,9900.0
2012-06-18 09:30:00,79.06,79.23,78.84,79.15,33600.0,63.7244,63.8614,63.5471,63.7969,33600.0
2012-06-18 10:00:00,79.13,79.44,79.13,79.44,12800.0,63.7808,64.0307,63.7808,64.0307,12800.0
2012-06-18 10:30:00,79.38,79.48,79.34,79.37,8500.0,63.9823,64.0629,63.9501,63.9742,8500.0
2012-06-18 11:00:00,79.42,79.42,79.22,79.27,15500.0,64.0145,64.0145,63.8533,63.8936,15500.0
2012-06-18 11:30:00,79.32,79.4,79.24,79.33,10700.0,63.9339,63.9984,63.8695,63.942,10700.0
2012-06-18 12:00:00,79.35,79.37,79.29,79.37,3700.0,63.9581,63.9742,63.9098,63.9742,3700.0
2012-06-18 12:30:00,79.35,79.46,79.31,79.34,3300.0,63.9581,64.0468,63.9259,63.9501,3300.0
2012-06-18 13:00:00,79.34,79.51,79.3,79.51,2500.0,63.9501,64.0871,63.9178,64.0871,2500.0
2012-06-18 13:30:00,79.49,79.56,79.49,79.55,4000.0,64.071,64.1274,64.071,64.1193,4000.0
2012-06-18 14:00:00,79.59,79.74,79.55,79.65,6500.0,64.1516,64.2725,64.1193,64.1999,6500.0
2012-06-18 14:30:00,79.65,79.67,79.53,79.58,3100.0,64.1999,64.2161,64.1032,64.1435,3100.0
2012-06-18 15:00:00,79.58,79.63,79.44,79.45,4400.0,64.1435,64.1838,64.0307,64.0387,4400.0
2012-06-18 15:30:00,79.51,79.59,79.49,79.52,5800.0,64.0871,64.1516,64.071,64.0951,5800.0
2012-06-19 09:30:00,79.91,80.16,79.83,80.16,52600.0,64.4095,64.611,64.345,64.611,52600.0
2012-06-19 10:00:00,80.19,80.37,80.17,80.36,20000.0,64.6352,64.7803,64.6191,64.7722,20000.0
2012-06-19 10:30:00,80.39,80.41,80.27,80.38,8700.0,64.7964,64.8125,64.6997,64.7883,8700.0
2012-06-19 11:00:00,80.41,80.43,80.28,80.33,9400.0,64.8125,64.8286,64.7077,64.748,9400.0
2012-06-19 11:30:00,80.33,80.47,80.32,80.44,8400.0,64.748,64.8609,64.74,64.8367,8400.0
2012-06-19 12:00:00,80.44,80.47,80.38,80.43,4200.0,64.8367,64.8609,64.7883,64.8286,4200.0
2012-06-19 12:30:00,80.41,80.48,80.39,80.48,3600.0,64.8125,64.8689,64.7964,64.8689,3600.0
2012-06-19 13:00:00,80.46,80.6,80.44,80.6,8900.0,64.8528,64.9657,64.8367,64.9657,8900.0
2012-06-19 13:30:00,80.62,80.7,80.59,80.63,7300.0,64.9818,65.0463,64.9576,64.9898,7300.0
2012-06-19 14:00:00,80.61,80.63,80.51,80.51,7500.0,64.9737,64.9898,64.8931,64.8931,7500.0
2012-06-19 14:30:00,80.5,80.5,80.32,80.48,14400.0,64.8851,64.8851,64.74,64.8689,14400.0
2012-06-19 15:00:00,80.47,80.58,80.42,80.45,20000.0,64.8609,64.9495,64.8206,64.8448,20000.0
2012-06-19 15:30:00,80.46,80.51,80.32,80.4,166300.0,64.8528,64.8931,64.74,64.8045,166300.0
2012-06-20 09:30:00,80.42,80.42,80.16,80.23,18100.0,64.8206,64.8206,64.611,64.6674,18100.0
2012-06-20 10:00:00,80.24,80.38,80.18,80.34,40100.0,64.6755,64.7883,64.6271,64.7561,40100.0
2012-06-20 10:30:00,80.29,80.31,80.15,80.16,64400.0,64.7158,64.7319,64.6029,64.611,64400.0
2012-06-20 11:00:00,80.17,80.29,80.17,80.26,35700.0,64.6191,64.7158,64.6191,64.6916,35700.0
2012-06-20 11:30:00,80.27,80.3,80.23,80.24,69300.0,64.6997,64.7238,64.6674,64.6755,69300.0
2012-06-20 12:00:00,80.19,80.2,79.98,80.04,192100.0,64.6352,64.6432,64.4659,64.5143,192100.0
2012-06-20 12:30:00,80.1,80.28,79.67,80.25,82400.0,64.5626,64.7077,64.2161,64.6835,82400.0
2012-06-20 13:00:00,80.28,80.61,80.28,80.34,67500.0,64.7077,64.9737,64.7077,64.7561,67500.0
2012-06-20 13:30:00,80.36,80.4,80.2,80.35,29600.0,64.7722,64.8045,64.6432,64.7642,29600.0
2012-06-20 14:00:00,80.36,80.44,80.08,80.12,65100.0,64.7722,64.8367,64.5465,64.5788,65100.0
2012-06-20 14:30:00,80.11,80.26,79.87,80.0,27800.0,64.5707,64.6916,64.3773,64.482,27800.0
2012-06-20 15:00:00,80.0,80.02,79.78,80.02,62000.0,64.482,64.4982,64.3047,64.4982,62000.0
2012-06-20 15:30:00,80.0,80.2,79.96,80.18,99600.0,64.482,64.6432,64.4498,64.6271,99600.0
2012-06-21 09:30:00,80.37,80.38,80.1,80.12,15000.0,64.7803,64.7883,64.5626,64.5788,15000.0
2012-06-21 10:00:00,80.04,80.04,79.77,79.82,5500.0,64.5143,64.5143,64.2967,64.337,5500.0
2012-06-21 10:30:00,79.86,80.0,79.83,79.92,6200.0,64.3692,64.482,64.345,64.4176,6200.0
2012-06-21 11:00:00,79.84,79.84,79.47,79.48,11400.0,64.3531,64.3531,64.0548,64.0629,11400.0
2012-06-21 11:30:00,79.46,79.49,79.32,79.49,17000.0,64.0468,64.071,63.9339,64.071,17000.0
2012-06-21 12:00:00,79.5,79.5,78.98,79.0,9400.0,64.079,64.079,63.6599,63.676,9400.0
2012-06-21 12:30:00,79.04,79.11,79.01,79.08,14700.0,63.7083,63.7647,63.6841,63.7405,14700.0
2012-06-21 13:00:00,79.08,79.14,78.94,78.95,6500.0,63.7405,63.7889,63.6277,63.6357,6500.0
2012-06-21 13:30:00,78.96,78.96,78.81,78.86,2300.0,63.6438,63.6438,63.5229,63.5632,2300.0
2012-06-21 14:00:00,78.85,78.87,78.63,78.66,9100.0,63.5551,63.5712,63.3778,63.402,9100.0
2012-06-21 14:30:00,78.66,78.77,78.64,78.76,7400.0,63.402,63.4906,63.3858,63.4826,7400.0
2012-06-21 15:00:00,78.73,78.75,78.47,78.63,22100.0,63.4584,63.4745,63.2488,63.3778,22100.0
2012-06-21 15:30:00,78.56,78.7,78.32,78.41,70900.0,63.3214,63.4342,63.1279,63.2005,70900.0
2012-06-22 09:30:00,78.76,78.86,78.59,78.69,10900.0,63.4826,63.5632,63.3455,63.4261,10900.0
2012-06-22 10:00:00,78.86,78.88,78.66,78.68,2900.0,63.5632,63.5793,63.402,63.4181,2900.0
2012-06-22 10:30:00,78.69,78.69,78.52,78.61,1800.0,63.4261,63.4261,63.2891,63.3617,1800.0
2012-06-22 11:00:00,78.69,78.73,78.64,78.64,6800.0,63.4261,63.4584,63.3858,63.3858,6800.0
2012-06-22 11:30:00,78.65,78.82,78.65,78.73,11000.0,63.3939,63.5309,63.3939,63.4584,11000.0
2012-06-22 12:00:00,78.77,78.77,78.66,78.7,8400.0,63.4906,63.4906,63.402,63.4342,8400.0
2012-06-22 12:30:00,78.7,78.74,78.68,78.7,2400.0,63.4342,63.4664,63.4181,63.4342,2400.0
2012-06-22 13:00:00,78.67,78.72,78.65,78.72,2900.0,63.41,63.4503,63.3939,63.4503,2900.0
2012-06-22 13:30:00,78.74,78.84,78.74,78.79,1000.0,63.4664,63.5471,63.4664,63.5068,1000.0
2012-06-22 14:00:00,78.89,78.9,78.82,78.84,13200.0,63.5874,63.5954,63.5309,63.5471,13200.0
2012-06-22 14:30:00,78.89,79.06,78.89,79.06,3400.0,63.5874,63.7244,63.5874,63.7244,3400.0
2012-06-22 15:00:00,79.06,79.11,78.96,79.0,6200.0,63.7244,63.7647,63.6438,63.676,6200.0
2012-06-22 15:30:00,78.97,79.16,78.92,79.01,107200.0,63.6518,63.805,63.6115,63.6841,107200.0
2012-06-25 09:30:00,78.24,78.24,77.81,77.92,29000.0,63.0634,63.0634,62.7168,62.8055,29000.0
2012-06-25 10:00:00,77.98,78.06,77.68,77.77,9200.0,62.8539,62.9184,62.6121,62.6846,9200.0
2012-06-25 10:30:00,77.68,77.78,77.66,77.77,2500.0,62.6121,62.6927,62.5959,62.6846,2500.0
2012-06-25 11:00:00,77.75,77.76,77.7,77.73,1600.0,62.6685,62.6765,62.6282,62.6524,1600.0
2012-06-25 11:30:00,77.68,77.68,77.5,77.5,2000.0,62.6121,62.6121,62.467,62.467,2000.0
2012-06-25 12:00:00,77.5,77.68,77.5,77.66,700.0,62.467,62.6121,62.467,62.5959,700.0
2012-06-25 12:30:00,77.64,77.64,77.61,77.62,400.0,62.5798,62.5798,62.5556,62.5637,400.0
2012-06-25 13:00:00,77.56,77.58,77.52,77.53,1100.0,62.5153,62.5315,62.4831,62.4912,1100.0
2012-06-25 13:30:00,77.63,77.77,77.62,77.66,6200.0,62.5718,62.6846,62.5637,62.5959,6200.0
2012-06-25 14:00:00,77.76,77.82,77.71,77.74,3500.0,62.6765,62.7249,62.6362,62.6604,3500.0
2012-06-25 14:30:00,77.7,77.7,77.59,77.64,1100.0,62.6282,62.6282,62.5395,62.5798,1100.0
2012-06-25 15:00:00,77.68,77.91,77.68,77.81,3700.0,62.6121,62.7974,62.6121,62.7168,3700.0
2012-06-25 15:30:00,77.81,77.9,77.7,77.75,77400.0,62.7168,62.7894,62.6282,62.6685,77400.0
2012-06-26 09:30:00,77.55,77.77,77.53,77.59,24100.0,62.7892,62.9674,62.773,62.8216,24100.0
2012-06-26 10:00:00,77.56,77.75,77.37,77.4,25700.0,62.7973,62.9512,62.6435,62.6678,25700.0
2012-06-26 10:30:00,77.37,77.47,77.25,77.38,13800.0,62.6435,62.7245,62.5463,62.6516,13800.0
2012-06-26 11:00:00,77.4,77.55,77.14,77.36,12200.0,62.6678,62.7892,62.4573,62.6354,12200.0
2012-06-26 11:30:00,77.34,77.58,77.34,77.53,8800.0,62.6192,62.8135,62.6192,62.773,8800.0
2012-06-26 12:00:00,77.53,77.69,77.53,77.59,8000.0,62.773,62.9026,62.773,62.8216,8000.0
2012-06-26 12:30:00,77.59,77.79,77.59,77.68,5400.0,62.8216,62.9835,62.8216,62.8945,5400.0
2012-06-26 13:00:00,77.69,77.74,77.65,77.68,8500.0,62.9026,62.9431,62.8702,62.8945,8500.0
2012-06-26 13:30:00,77.62,77.76,77.59,77.71,7600.0,62.8459,62.9593,62.8216,62.9188,7600.0
2012-06-26 14:00:00,77.72,78.02,77.72,77.97,13300.0,62.9269,63.1698,62.9269,63.1293,13300.0
2012-06-26 14:30:00,77.97,77.97,77.73,77.85,42800.0,63.1293,63.1293,62.935,63.0321,42800.0
2012-06-26 15:00:00,77.86,77.98,77.84,77.9,62300.0,63.0402,63.1374,63.024,63.0726,62300.0
2012-06-26 15:30:00,77.89,78.0,77.77,77.79,24000.0,63.0645,63.1536,62.9674,62.9835,24000.0
2012-06-27 09:30:00,78.0,78.21,77.95,78.13,16300.0,63.1536,63.3236,63.1131,63.2588,16300.0
2012-06-27 10:00:00,78.09,78.46,78.06,78.4,20200.0,63.2264,63.526,63.2022,63.4774,20200.0
2012-06-27 10:30:00,78.41,78.41,78.26,78.33,10600.0,63.4855,63.4855,63.3641,63.4208,10600.0
2012-06-27 11:00:00,78.36,78.4,78.25,78.26,2300.0,63.4451,63.4774,63.356,63.3641,2300.0
2012-06-27 11:30:00,78.29,78.5,78.29,78.44,5200.0,63.3884,63.5584,63.3884,63.5098,5200.0
2012-06-27 12:00:00,78.46,78.59,78.46,78.55,3900.0,63.526,63.6313,63.526,63.5989,3900.0
2012-06-27 12:30:00,78.54,78.55,78.5,78.53,3400.0,63.5908,63.5989,63.5584,63.5827,3400.0
2012-06-27 13:00:00,78.51,78.57,78.46,78.46,3300.0,63.5665,63.6151,63.526,63.526,3300.0
2012-06-27 13:30:00,78.39,78.43,78.34,78.39,98000.0,63.4693,63.5017,63.4289,63.4693,98000.0
2012-06-27 14:00:00,78.4,78.4,78.29,78.33,4700.0,63.4774,63.4774,63.3884,63.4208,4700.0
2012-06-27 14:30:00,78.32,78.39,78.32,78.33,8200.0,63.4127,63.4693,63.4127,63.4208,8200.0
2012-06-27 15:00:00,78.37,78.51,78.34,78.51,3000.0,63.4531,63.5665,63.4289,63.5665,3000.0
2012-06-27 15:30:00,78.55,78.65,78.45,78.54,37700.0,63.5989,63.6799,63.5179,63.5908,37700.0
2012-06-28 09:30:00,78.02,78.09,77.86,78.09,14300.0,63.1698,63.2264,63.0402,63.2264,14300.0
2012-06-28 10:00:00,78.04,78.12,77.77,77.91,6800.0,63.186,63.2507,62.9674,63.0807,6800.0
2012-06-28 10:30:00,77.85,77.85,77.51,77.51,1100.0,63.0321,63.0321,62.7568,62.7568,1100.0
2012-06-28 11:00:00,77.52,77.73,77.52,77.71,33800.0,62.7649,62.935,62.7649,62.9188,33800.0
2012-06-28 11:30:00,77.79,77.84,77.7,77.76,10200.0,62.9835,63.024,62.9107,62.9593,10200.0
2012-06-28 12:00:00,77.76,77.78,77.61,77.64,27300.0,62.9593,62.9754,62.8378,62.8621,27300.0
2012-06-28 12:30:00,77.65,77.72,77.62,77.67,65400.0,62.8702,62.9269,62.8459,62.8864,65400.0
2012-06-28 13:00:00,77.7,77.71,77.64,77.71,3200.0,62.9107,62.9188,62.8621,62.9188,3200.0
2012-06-28 13:30:00,77.64,77.64,77.53,77.59,3800.0,62.8621,62.8621,62.773,62.8216,3800.0
2012-06-28 14:00:00,77.67,77.67,77.44,77.44,3400.0,62.8864,62.8864,62.7002,62.7002,3400.0
2012-06-28 14:30:00,77.44,77.57,77.43,77.57,6600.0,62.7002,62.8054,62.6921,62.8054,6600.0
2012-06-28 15:00:00,77.61,77.76,77.61,77.67,3300.0,62.8378,62.9593,62.8378,62.8864,3300.0
2012-06-28 15:30:00,77.89,78.39,77.89,78.35,74300.0,63.0645,63.4693,63.0645,63.437,74300.0
2012-06-29 09:30:00,79.76,79.88,79.55,79.66,37900.0,64.5786,64.6757,64.4085,64.4976,37900.0
2012-06-29 10:00:00,79.7,79.99,79.7,79.95,8800.0,64.53,64.7648,64.53,64.7324,8800.0
2012-06-29 10:30:00,79.93,79.93,79.82,79.82,9600.0,64.7162,64.7162,64.6272,64.6272,9600.0
2012-06-29 11:00:00,79.89,79.93,79.81,79.93,9300.0,64.6838,64.7162,64.6191,64.7162,9300.0
2012-06-29 11:30:00,79.93,79.98,79.88,79.92,4500.0,64.7162,64.7567,64.6757,64.7081,4500.0
2012-06-29 12:00:00,79.93,79.95,79.87,79.9,5500.0,64.7162,64.7324,64.6676,64.6919,5500.0
2012-06-29 12:30:00,79.9,79.96,79.87,79.96,1900.0,64.6919,64.7405,64.6676,64.7405,1900.0
2012-06-29 13:00:00,79.96,80.08,79.96,80.06,4200.0,64.7405,64.8377,64.7405,64.8215,4200.0
2012-06-29 13:30:00,80.06,80.08,80.03,80.06,6300.0,64.8215,64.8377,64.7972,64.8215,6300.0
2012-06-29 14:00:00,80.06,80.17,80.0,80.17,16200.0,64.8215,64.9105,64.7729,64.9105,16200.0
2012-06-29 14:30:00,80.16,80.18,80.11,80.17,18500.0,64.9024,64.9186,64.862,64.9105,18500.0
2012-06-29 15:00:00,80.19,80.19,80.07,80.08,3800.0,64.9267,64.9267,64.8296,64.8377,3800.0
2012-06-29 15:30:00,80.07,80.38,80.03,80.36,42500.0,64.8296,65.0806,64.7972,65.0644,42500.0
2012-07-02 09:30:00,80.61,80.7,80.49,80.52,89600.0,65.2668,65.3397,65.1696,65.1939,89600.0
2012-07-02 10:00:00,80.43,80.66,79.89,80.18,12500.0,65.1211,65.3073,64.6838,64.9186,12500.0
2012-07-02 10:30:00,80.16,80.29,80.12,80.28,88100.0,64.9024,65.0077,64.8701,64.9996,88100.0
2012-07-02 11:00:00,80.16,80.19,80.07,80.07,4600.0,64.9024,64.9267,64.8296,64.8296,4600.0
2012-07-02 11:30:00,80.14,80.23,80.11,80.15,3700.0,64.8863,64.9591,64.862,64.8943,3700.0
2012-07-02 12:00:00,80.14,80.14,80.11,80.14,800.0,64.8863,64.8863,64.862,64.8863,800.0
2012-07-02 12:30:00,80.28,80.39,80.24,80.34,5600.0,64.9996,65.0887,64.9672,65.0482,5600.0
2012-07-02 13:00:00,80.3,80.33,80.3,80.32,1700.0,65.0158,65.0401,65.0158,65.032,1700.0
2012-07-02 13:30:00,80.33,80.35,80.26,80.27,2600.0,65.0401,65.0563,64.9834,64.9915,2600.0
2012-07-02 14:00:00,80.33,80.43,80.33,80.4,6900.0,65.0401,65.1211,65.0401,65.0968,6900.0
2012-07-02 14:30:00,80.4,80.44,80.34,80.39,4500.0,65.0968,65.1291,65.0482,65.0887,4500.0
2012-07-02 15:00:00,80.37,80.4,80.28,80.4,29500.0,65.0725,65.0968,64.9996,65.0968,29500.0
2012-07-02 15:30:00,80.4,80.65,80.38,80.62,5900.0,65.0968,65.2992,65.0806,65.2749,5900.0
2012-07-03 09:30:00,80.68,80.89,80.59,80.88,52700.0,65.3235,65.4935,65.2506,65.4854,52700.0
2012-07-03 10:00:00,80.9,81.0,80.89,80.95,29000.0,65.5016,65.5826,65.4935,65.5421,29000.0
2012-07-03 10:30:00,81.0,81.09,81.0,81.04,22000.0,65.5826,65.6554,65.5826,65.6149,22000.0
2012-07-03 11:00:00,81.04,81.29,81.04,81.29,9000.0,65.6149,65.8174,65.6149,65.8174,9000.0
2012-07-03 11:30:00,81.25,81.29,81.21,81.26,8900.0,65.785,65.8174,65.7526,65.7931,8900.0
2012-07-03 12:00:00,81.25,81.25,81.12,81.12,8600.0,65.785,65.785,65.6797,65.6797,8600.0
2012-07-03 12:30:00,81.07,81.24,81.01,81.24,23000.0,65.6392,65.7769,65.5907,65.7769,23000.0
2012-07-05 09:30:00,80.99,81.11,80.83,80.83,18100.0,65.5745,65.6716,65.4449,65.4449,18100.0
2012-07-05 10:00:00,80.79,80.82,80.69,80.8,5700.0,65.4125,65.4368,65.3316,65.4206,5700.0
2012-07-05 10:30:00,80.92,81.05,80.92,81.03,2000.0,65.5178,65.623,65.5178,65.6068,2000.0
2012-07-05 11:00:00,81.05,81.17,81.05,81.13,5000.0,65.623,65.7202,65.623,65.6878,5000.0
2012-07-05 11:30:00,81.17,81.17,81.02,81.08,17500.0,65.7202,65.7202,65.5988,65.6473,17500.0
2012-07-05 12:00:00,81.1,81.15,81.07,81.07,1700.0,65.6635,65.704,65.6392,65.6392,1700.0
2012-07-05 12:30:00,81.05,81.07,80.98,81.07,2500.0,65.623,65.6392,65.5664,65.6392,2500.0
2012-07-05 13:00:00,81.08,81.15,81.08,81.13,12500.0,65.6473,65.704,65.6473,65.6878,12500.0
2012-07-05 13:30:00,81.15,81.27,81.07,81.25,7900.0,65.704,65.8012,65.6392,65.785,7900.0
2012-07-05 14:00:00,81.24,81.28,81.23,81.25,9000.0,65.7769,65.8093,65.7688,65.785,9000.0
2012-07-05 14:30:00,81.18,81.23,81.11,81.14,13800.0,65.7283,65.7688,65.6716,65.6959,13800.0
2012-07-05 15:00:00,81.12,81.16,81.0,81.03,7000.0,65.6797,65.7121,65.5826,65.6068,7000.0
2012-07-05 15:30:00,81.05,81.11,80.94,80.96,33100.0,65.623,65.6716,65.534,65.5502,33100.0
2012-07-06 09:30:00,80.22,80.34,80.14,80.2,91900.0,64.951,65.0482,64.8863,64.9348,91900.0
2012-07-06 10:00:00,80.22,80.25,80.04,80.17,7900.0,64.951,64.9753,64.8053,64.9105,7900.0
2012-07-06 10:30:00,80.13,80.16,80.03,80.06,5500.0,64.8782,64.9024,64.7972,64.8215,5500.0
2012-07-06 11:00:00,80.1,80.11,79.94,79.94,11100.0,64.8539,64.862,64.7243,64.7243,11100.0
2012-07-06 11:30:00,79.94,80.03,79.9,79.93,12300.0,64.7243,64.7972,64.6919,64.7162,12300.0
2012-07-06 12:00:00,79.88,79.93,79.85,79.91,9000.0,64.6757,64.7162,64.6514,64.7,9000.0
2012-07-06 12:30:00,79.89,80.04,79.89,80.03,6800.0,64.6838,64.8053,64.6838,64.7972,6800.0
2012-07-06 13:00:00,80.03,80.07,79.98,80.07,5000.0,64.7972,64.8296,64.7567,64.8296,5000.0
2012-07-06 13:30:00,79.96,79.98,79.87,79.89,13300.0,64.7405,64.7567,64.6676,64.6838,13300.0
2012-07-06 14:00:00,79.88,79.9,79.79,79.84,13000.0,64.6757,64.6919,64.6029,64.6434,13000.0
2012-07-06 14:30:00,79.84,79.96,79.82,79.93,28000.0,64.6434,64.7405,64.6272,64.7162,28000.0
2012-07-06 15:00:00,79.91,80.13,79.91,80.1,31600.0,64.7,64.8782,64.7,64.8539,31600.0
2012-07-06 15:30:00,80.14,80.27,80.07,80.18,75900.0,64.8863,64.9915,64.8296,64.9186,75900.0
2012-07-09 09:30:00,80.01,80.14,79.81,79.89,55200.0,64.781,64.8863,64.6191,64.6838,55200.0
2012-07-09 10:00:00,79.81,79.89,79.69,79.75,3300.0,64.6191,64.6838,64.5219,64.5705,3300.0
2012-07-09 10:30:00,79.75,79.98,79.72,79.89,9400.0,64.5705,64.7567,64.5462,64.6838,9400.0
2012-07-09 11:00:00,79.89,79.94,79.83,79.84,5900.0,64.6838,64.7243,64.6353,64.6434,5900.0
2012-07-09 11:30:00,79.8,79.8,79.7,79.7,4400.0,64.611,64.611,64.53,64.53,4400.0
2012-07-09 12:00:00,79.74,79.83,79.74,79.8,1400.0,64.5624,64.6353,64.5624,64.611,1400.0
2012-07-09 12:30:00,79.83,79.83,79.74,79.76,1400.0,64.6353,64.6353,64.5624,64.5786,1400.0
2012-07-09 13:00:00,79.8,79.89,79.77,79.89,1200.0,64.611,64.6838,64.5867,64.6838,1200.0
2012-07-09 13:30:00,79.91,80.0,79.91,79.95,4400.0,64.7,64.7729,64.7,64.7324,4400.0
2012-07-09 14:00:00,79.92,79.97,79.81,79.81,11700.0,64.7081,64.7486,64.6191,64.6191,11700.0
2012-07-09 14:30:00,79.86,79.86,79.72,79.79,2200.0,64.6595,64.6595,64.5462,64.6029,2200.0
2012-07-09 15:00:00,79.86,79.91,79.78,79.91,5700.0,64.6595,64.7,64.5948,64.7,5700.0
2012-07-09 15:30:00,79.92,80.05,79.85,80.0,12300.0,64.7081,64.8134,64.6514,64.7729,12300.0
2012-07-10 09:30:00,80.39,80.55,80.33,80.34,6800.0,65.0887,65.2182,65.0401,65.0482,6800.0
2012-07-10 10:00:00,80.32,80.38,80.05,80.11,11200.0,65.032,65.0806,64.8134,64.862,11200.0
2012-07-10 10:30:00,80.14,80.15,79.89,79.89,5400.0,64.8863,64.8943,64.6838,64.6838,5400.0
2012-07-10 11:00:00,79.8,79.86,79.7,79.83,17700.0,64.611,64.6595,64.53,64.6353,17700.0
2012-07-10 11:30:00,79.82,79.91,79.81,79.89,1300.0,64.6272,64.7,64.6191,64.6838,1300.0
2012-07-10 12:00:00,79.88,79.9,79.79,79.81,6700.0,64.6757,64.6919,64.6029,64.6191,6700.0
2012-07-10 12:30:00,79.83,79.91,79.83,79.84,11900.0,64.6353,64.7,64.6353,64.6434,11900.0
2012-07-10 13:00:00,79.84,79.88,79.73,79.75,13100.0,64.6434,64.6757,64.5543,64.5705,13100.0
2012-07-10 13:30:00,79.67,79.67,79.59,79.61,12700.0,64.5057,64.5057,64.4409,64.4571,12700.0
2012-07-10 14:00:00,79.59,79.59,79.28,79.31,8200.0,64.4409,64.4409,64.1899,64.2142,8200.0
2012-07-10 14:30:00,79.28,79.32,79.13,79.15,9700.0,64.1899,64.2223,64.0685,64.0847,9700.0
2012-07-10 15:00:00,79.26,79.31,79.05,79.08,9800.0,64.1737,64.2142,64.0037,64.028,9800.0
2012-07-10 15:30:00,79.08,79.37,79.0,79.27,134400.0,64.028,64.2628,63.9632,64.1818,134400.0
2012-07-11 09:30:00,79.33,79.45,79.19,79.36,16700.0,64.2304,64.3276,64.1171,64.2547,16700.0
2012-07-11 10:00:00,79.38,79.5,79.32,79.32,14200.0,64.2709,64.3681,64.2223,64.2223,14200.0
2012-07-11 10:30:00,79.33,79.33,79.11,79.16,2200.0,64.2304,64.2304,64.0523,64.0928,2200.0
2012-07-11 11:00:00,79.17,79.21,79.14,79.21,1800.0,64.1009,64.1333,64.0766,64.1333,1800.0
2012-07-11 11:30:00,79.27,79.27,79.2,79.27,1600.0,64.1818,64.1818,64.1252,64.1818,1600.0
2012-07-11 12:00:00,79.36,79.37,79.23,79.26,16900.0,64.2547,64.2628,64.1495,64.1737,16900.0
2012-07-11 12:30:00,79.27,79.35,79.27,79.3,6000.0,64.1818,64.2466,64.1818,64.2061,6000.0
2012-07-11 13:00:00,79.32,79.32,79.2,79.2,1500.0,64.2223,64.2223,64.1252,64.1252,1500.0
2012-07-11 13:30:00,79.23,79.31,79.2,79.29,4000.0,64.1495,64.2142,64.1252,64.198,4000.0
2012-07-11 14:00:00,79.35,79.36,78.82,78.82,20400.0,64.2466,64.2547,63.8175,63.8175,20400.0
2012-07-11 14:30:00,78.85,79.0,78.77,78.95,7600.0,63.8418,63.9632,63.777,63.9228,7600.0
2012-07-11 15:00:00,78.99,79.1,78.97,78.97,4600.0,63.9551,64.0442,63.9389,63.9389,4600.0
2012-07-11 15:30:00,78.96,79.4,78.95,79.24,47100.0,63.9308,64.2871,63.9228,64.1576,47100.0
2012-07-12 09:30:00,78.76,78.76,78.36,78.45,11300.0,63.7689,63.7689,63.4451,63.5179,11300.0
2012-07-12 10:00:00,78.41,78.46,78.3,78.39,12600.0,63.4855,63.526,63.3965,63.4693,12600.0
2012-07-12 10:30:00,78.37,78.41,78.25,78.41,35700.0,63.4531,63.4855,63.356,63.4855,35700.0
2012-07-12 11:00:00,78.39,78.58,78.38,78.56,25700.0,63.4693,63.6232,63.4612,63.607,25700.0
2012-07-12 11:30:00,78.57,78.74,78.5,78.74,5100.0,63.6151,63.7527,63.5584,63.7527,5100.0
2012-07-12 12:00:00,78.7,78.71,78.65,78.69,2300.0,63.7203,63.7284,63.6799,63.7122,2300.0
2012-07-12 12:30:00,78.61,78.68,78.61,78.68,2100.0,63.6475,63.7041,63.6475,63.7041,2100.0
2012-07-12 13:00:00,78.78,79.02,78.78,79.01,15500.0,63.7851,63.9794,63.7851,63.9713,15500.0
2012-07-12 13:30:00,78.92,79.1,78.88,78.88,28100.0,63.8985,64.0442,63.8661,63.8661,28100.0
2012-07-12 14:00:00,78.91,79.02,78.81,78.96,35900.0,63.8904,63.9794,63.8094,63.9308,35900.0
2012-07-12 14:30:00,79.01,79.05,78.94,79.01,19600.0,63.9713,64.0037,63.9147,63.9713,19600.0
2012-07-12 15:00:00,79.01,79.17,78.96,79.1,30800.0,63.9713,64.1009,63.9308,64.0442,30800.0
2012-07-12 15:30:00,79.09,79.17,78.87,78.91,37300.0,64.0361,64.1009,63.858,63.8904,37300.0
2012-07-13 09:30:00,79.09,79.63,79.09,79.62,5400.0,64.0361,64.4733,64.0361,64.4652,5400.0
2012-07-13 10:00:00,79.68,79.93,79.62,79.77,14900.0,64.5138,64.7162,64.4652,64.5867,14900.0
2012-07-13 10:30:00,79.79,79.89,79.77,79.83,14900.0,64.6029,64.6838,64.5867,64.6353,14900.0
2012-07-13 11:00:00,79.86,79.86,79.78,79.85,1000.0,64.6595,64.6595,64.5948,64.6514,1000.0
2012-07-13 11:30:00,79.86,79.96,79.86,79.96,9200.0,64.6595,64.7405,64.6595,64.7405,9200.0
2012-07-13 12:00:00,79.95,80.02,79.95,79.98,7000.0,64.7324,64.7891,64.7324,64.7567,7000.0
2012-07-13 12:30:00,79.95,79.98,79.95,79.98,2200.0,64.7324,64.7567,64.7324,64.7567,2200.0
2012-07-13 13:00:00,79.98,80.0,79.94,79.95,2100.0,64.7567,64.7729,64.7243,64.7324,2100.0
2012-07-13 13:30:00,79.94,80.01,79.92,80.01,2400.0,64.7243,64.781,64.7081,64.781,2400.0
2012-07-13 14:00:00,79.98,80.0,79.94,79.98,18000.0,64.7567,64.7729,64.7243,64.7567,18000.0
2012-07-13 14:30:00,79.96,80.01,79.95,80.0,113900.0,64.7405,64.781,64.7324,64.7729,113900.0
2012-07-13 15:00:00,80.01,80.21,80.01,80.11,89500.0,64.781,64.9429,64.781,64.862,89500.0
2012-07-13 15:30:00,80.11,80.2,80.06,80.12,76200.0,64.862,64.9348,64.8215,64.8701,76200.0
2012-07-16 09:30:00,80.0,80.02,79.67,79.68,19700.0,64.7729,64.7891,64.5057,64.5138,19700.0
2012-07-16 10:00:00,79.65,79.83,79.6,79.83,11400.0,64.4895,64.6353,64.449,64.6353,11400.0
2012-07-16 10:30:00,79.85,80.02,79.85,79.91,5300.0,64.6514,64.7891,64.6514,64.7,5300.0
2012-07-16 11:00:00,79.91,80.17,79.9,80.12,7500.0,64.7,64.9105,64.6919,64.8701,7500.0
2012-07-16 11:30:00,80.04,80.04,79.95,79.99,5900.0,64.8053,64.8053,64.7324,64.7648,5900.0
2012-07-16 12:00:00,79.99,80.05,79.87,79.87,9000.0,64.7648,64.8134,64.6676,64.6676,9000.0
2012-07-16 12:30:00,79.91,79.93,79.79,79.88,7600.0,64.7,64.7162,64.6029,64.6757,7600.0
2012-07-16 13:00:00,79.94,79.94,79.86,79.93,2500.0,64.7243,64.7243,64.6595,64.7162,2500.0
2012-07-16 13:30:00,79.98,80.03,79.92,79.97,104500.0,64.7567,64.7972,64.7081,64.7486,104500.0
2012-07-16 14:00:00,80.01,80.12,80.01,80.09,5300.0,64.781,64.8701,64.781,64.8458,5300.0
2012-07-16 14:30:00,80.1,80.1,79.97,80.0,6000.0,64.8539,64.8539,64.7486,64.7729,6000.0
2012-07-16 15:00:00,80.01,80.05,79.99,80.02,6500.0,64.781,64.8134,64.7648,64.7891,6500.0
2012-07-16 15:30:00,79.96,79.96,79.84,79.94,84600.0,64.7405,64.7405,64.6434,64.7243,84600.0
2012-07-17 09:30:00,80.26,80.39,80.03,80.12,134300.0,64.9834,65.0887,64.7972,64.8701,134300.0
2012-07-17 10:00:00,80.12,80.12,79.69,79.83,266100.0,64.8701,64.8701,64.5219,64.6353,266100.0
2012-07-17 10:30:00,79.82,79.85,79.39,79.57,245100.0,64.6272,64.6514,64.279,64.4247,245100.0
2012-07-17 11:00:00,79.56,79.79,79.55,79.69,186800.0,64.4166,64.6029,64.4085,64.5219,186800.0
2012-07-17 11:30:00,79.69,80.11,79.69,80.11,205700.0,64.5219,64.862,64.5219,64.862,205700.0
2012-07-17 12:00:00,80.17,80.3,80.16,80.27,28600.0,64.9105,65.0158,64.9024,64.9915,28600.0
2012-07-17 12:30:00,80.32,80.33,80.21,80.21,6200.0,65.032,65.0401,64.9429,64.9429,6200.0
2012-07-17 13:00:00,80.19,80.46,80.19,80.43,20500.0,64.9267,65.1453,64.9267,65.1211,20500.0
2012-07-17 13:30:00,80.44,80.53,80.42,80.43,22600.0,65.1291,65.202,65.113,65.1211,22600.0
2012-07-17 14:00:00,80.43,80.5,80.43,80.45,12100.0,65.1211,65.1777,65.1211,65.1372,12100.0
2012-07-17 14:30:00,80.52,80.6,80.46,80.54,14600.0,65.1939,65.2587,65.1453,65.2101,14600.0
2012-07-17 15:00:00,80.53,80.54,80.39,80.41,41500.0,65.202,65.2101,65.0887,65.1049,41500.0
2012-07-17 15:30:00,80.4,80.53,80.32,80.49,65300.0,65.0968,65.202,65.032,65.1696,65300.0
2012-07-18 09:30:00,80.26,80.8,80.22,80.79,7500.0,64.9834,65.4206,64.951,65.4125,7500.0
2012-07-18 10:00:00,80.73,80.9,80.72,80.79,6000.0,65.364,65.5016,65.3559,65.4125,6000.0
2012-07-18 10:30:00,80.71,80.98,80.71,80.97,4300.0,65.3478,65.5664,65.3478,65.5583,4300.0
2012-07-18 11:00:00,80.99,80.99,80.88,80.91,2400.0,65.5745,65.5745,65.4854,65.5097,2400.0
2012-07-18 11:30:00,80.95,81.02,80.95,81.0,3300.0,65.5421,65.5988,65.5421,65.5826,3300.0
2012-07-18 12:00:00,81.05,81.18,81.05,81.13,38100.0,65.623,65.7283,65.623,65.6878,38100.0
2012-07-18 12:30:00,81.15,81.16,81.1,81.16,3800.0,65.704,65.7121,65.6635,65.7121,3800.0
2012-07-18 13:00:00,81.1,81.15,81.1,81.14,8800.0,65.6635,65.704,65.6635,65.6959,8800.0
2012-07-18 13:30:00,81.13,81.13,80.96,81.01,23700.0,65.6878,65.6878,65.5502,65.5907,23700.0
2012-07-18 14:00:00,81.03,81.07,81.01,81.05,6000.0,65.6068,65.6392,65.5907,65.623,6000.0
2012-07-18 14:30:00,81.04,81.04,80.79,80.83,24200.0,65.6149,65.6149,65.4125,65.4449,24200.0
2012-07-18 15:00:00,80.9,81.06,80.9,80.96,32500.0,65.5016,65.6311,65.5016,65.5502,32500.0
2012-07-18 15:30:00,81.02,81.07,80.93,80.99,42400.0,65.5988,65.6392,65.5259,65.5745,42400.0
2012-07-19 09:30:00,81.22,81.36,81.15,81.33,44800.0,65.7607,65.874,65.704,65.8497,44800.0
2012-07-19 10:00:00,81.32,81.32,80.91,81.07,168400.0,65.8417,65.8417,65.5097,65.6392,168400.0
2012-07-19 10:30:00,81.08,81.22,80.98,81.16,159400.0,65.6473,65.7607,65.5664,65.7121,159400.0
2012-07-19 11:00:00,81.18,81.27,81.18,81.22,106300.0,65.7283,65.8012,65.7283,65.7607,106300.0
2012-07-19 11:30:00,81.25,81.29,81.15,81.23,118000.0,65.785,65.8174,65.704,65.7688,118000.0
2012-07-19 12:00:00,81.24,81.46,81.24,81.42,35000.0,65.7769,65.955,65.7769,65.9226,35000.0
2012-07-19 12:30:00,81.42,81.42,81.26,81.26,5100.0,65.9226,65.9226,65.7931,65.7931,5100.0
2012-07-19 13:00:00,81.23,81.33,81.22,81.26,15800.0,65.7688,65.8497,65.7607,65.7931,15800.0
2012-07-19 13:30:00,81.24,81.26,80.98,81.03,28200.0,65.7769,65.7931,65.5664,65.6068,28200.0
2012-07-19 14:00:00,81.05,81.19,81.04,81.07,11600.0,65.623,65.7364,65.6149,65.6392,11600.0
2012-07-19 14:30:00,81.1,81.26,81.08,81.2,15100.0,65.6635,65.7931,65.6473,65.7445,15100.0
2012-07-19 15:00:00,81.2,81.25,81.11,81.17,21900.0,65.7445,65.785,65.6716,65.7202,21900.0
2012-07-19 15:30:00,81.17,81.3,81.14,81.2,49200.0,65.7202,65.8255,65.6959,65.7445,49200.0
2012-07-20 09:30:00,80.77,80.78,80.57,80.71,28600.0,65.3963,65.4044,65.2344,65.3478,28600.0
2012-07-20 10:00:00,80.68,80.79,80.66,80.74,11700.0,65.3235,65.4125,65.3073,65.372,11700.0
2012-07-20 10:30:00,80.67,80.7,80.54,80.7,23100.0,65.3154,65.3397,65.2101,65.3397,23100.0
2012-07-20 11:00:00,80.73,80.81,80.6,80.67,14600.0,65.364,65.4287,65.2587,65.3154,14600.0
2012-07-20 11:30:00,80.67,80.71,80.56,80.71,18800.0,65.3154,65.3478,65.2263,65.3478,18800.0
2012-07-20 12:00:00,80.6,80.6,80.46,80.49,9400.0,65.2587,65.2587,65.1453,65.1696,9400.0
2012-07-20 12:30:00,80.48,80.51,80.35,80.51,20800.0,65.1615,65.1858,65.0563,65.1858,20800.0
2012-07-20 13:00:00,80.52,80.52,80.35,80.42,9600.0,65.1939,65.1939,65.0563,65.113,9600.0
2012-07-20 13:30:00,80.42,80.48,80.41,80.46,4900.0,65.113,65.1615,65.1049,65.1453,4900.0
2012-07-20 14:00:00,80.47,80.55,80.44,80.44,35400.0,65.1534,65.2182,65.1291,65.1291,35400.0
2012-07-20 14:30:00,80.43,80.45,80.38,80.41,18300.0,65.1211,65.1372,65.0806,65.1049,18300.0
2012-07-20 15:00:00,80.41,80.5,80.41,80.46,47500.0,65.1049,65.1777,65.1049,65.1453,47500.0
2012-07-20 15:30:00,80.46,80.48,80.35,80.41,118600.0,65.1453,65.1615,65.0563,65.1049,118600.0
2012-07-23 09:30:00,79.19,79.23,78.84,78.97,16300.0,64.1171,64.1495,63.8337,63.9389,16300.0
2012-07-23 10:00:00,78.95,79.0,78.86,78.98,32800.0,63.9228,63.9632,63.8499,63.947,32800.0
2012-07-23 10:30:00,78.97,79.23,78.94,79.17,16200.0,63.9389,64.1495,63.9147,64.1009,16200.0
2012-07-23 11:00:00,79.19,79.33,79.19,79.27,10100.0,64.1171,64.2304,64.1171,64.1818,10100.0
2012-07-23 11:30:00,79.28,79.3,79.12,79.27,19000.0,64.1899,64.2061,64.0604,64.1818,19000.0
2012-07-23 12:00:00,79.28,79.28,79.13,79.18,10100.0,64.1899,64.1899,64.0685,64.109,10100.0
2012-07-23 12:30:00,79.14,79.41,79.13,79.37,12400.0,64.0766,64.2952,64.0685,64.2628,12400.0
2012-07-23 13:00:00,79.35,79.42,79.32,79.39,10600.0,64.2466,64.3033,64.2223,64.279,10600.0
2012-07-23 13:30:00,79.39,79.46,79.39,79.44,8500.0,64.279,64.3357,64.279,64.3195,8500.0
2012-07-23 14:00:00,79.46,79.55,79.44,79.45,13300.0,64.3357,64.4085,64.3195,64.3276,13300.0
2012-07-23 14:30:00,79.44,79.5,79.4,79.45,17600.0,64.3195,64.3681,64.2871,64.3276,17600.0
2012-07-23 15:00:00,79.41,79.72,79.35,79.72,20700.0,64.2952,64.5462,64.2466,64.5462,20700.0
2012-07-23 15:30:00,79.74,79.74,79.54,79.56,84900.0,64.5624,64.5624,64.4005,64.4166,84900.0
2012-07-24 09:30:00,79.56,79.61,79.27,79.31,72800.0,64.4166,64.4571,64.1818,64.2142,72800.0
2012-07-24 10:00:00,79.27,79.29,79.02,79.08,43900.0,64.1818,64.198,63.9794,64.028,43900.0
2012-07-24 10:30:00,79.06,79.17,78.98,79.07,28600.0,64.0118,64.1009,63.947,64.0199,28600.0
2012-07-24 11:00:00,79.07,79.21,79.01,79.16,7600.0,64.0199,64.1333,63.9713,64.0928,7600.0
2012-07-24 11:30:00,79.1,79.1,78.82,78.85,26700.0,64.0442,64.0442,63.8175,63.8418,26700.0
2012-07-24 12:00:00,78.8,78.8,78.49,78.53,32400.0,63.8013,63.8013,63.5503,63.5827,32400.0
2012-07-24 12:30:00,78.54,78.72,78.54,78.72,9200.0,63.5908,63.7365,63.5908,63.7365,9200.0
2012-07-24 13:00:00,78.65,78.72,78.6,78.6,1900.0,63.6799,63.7365,63.6394,63.6394,1900.0
2012-07-24 13:30:00,78.57,78.67,78.5,78.67,19800.0,63.6151,63.696,63.5584,63.696,19800.0
2012-07-24 14:00:00,78.56,78.57,78.36,78.36,31100.0,63.607,63.6151,63.4451,63.4451,31100.0
2012-07-24 14:30:00,78.34,78.51,78.32,78.45,63000.0,63.4289,63.5665,63.4127,63.5179,63000.0
2012-07-24 15:00:00,78.44,78.65,78.32,78.65,53700.0,63.5098,63.6799,63.4127,63.6799,53700.0
2012-07-24 15:30:00,78.64,78.87,78.52,78.8,119700.0,63.6718,63.858,63.5746,63.8013,119700.0
2012-07-25 09:30:00,79.01,79.14,78.83,78.91,18000.0,63.9713,64.0766,63.8256,63.8904,18000.0
2012-07-25 10:00:00,78.89,78.89,78.67,78.77,12400.0,63.8742,63.8742,63.696,63.777,12400.0
2012-07-25 10:30:00,78.71,78.78,78.48,78.48,8400.0,63.7284,63.7851,63.5422,63.5422,8400.0
2012-07-25 11:00:00,78.49,78.71,78.49,78.63,5100.0,63.5503,63.7284,63.5503,63.6637,5100.0
2012-07-25 11:30:00,78.69,78.75,78.61,78.69,9100.0,63.7122,63.7608,63.6475,63.7122,9100.0
2012-07-25 12:00:00,78.71,78.75,78.65,78.66,6900.0,63.7284,63.7608,63.6799,63.688,6900.0
2012-07-25 12:30:00,78.7,78.82,78.66,78.78,4700.0,63.7203,63.8175,63.688,63.7851,4700.0
2012-07-25 13:00:00,78.86,78.97,78.83,78.95,6400.0,63.8499,63.9389,63.8256,63.9228,6400.0
2012-07-25 13:30:00,78.95,79.11,78.94,79.05,6600.0,63.9228,64.0523,63.9147,64.0037,6600.0
2012-07-25 14:00:00,79.06,79.13,78.99,79.08,20100.0,64.0118,64.0685,63.9551,64.028,20100.0
2012-07-25 14:30:00,79.1,79.15,79.08,79.09,7300.0,64.0442,64.0847,64.028,64.0361,7300.0
2012-07-25 15:00:00,79.06,79.07,78.78,78.85,15600.0,64.0118,64.0199,63.7851,63.8418,15600.0
2012-07-25 15:30:00,78.85,78.85,78.69,78.8,94600.0,63.8418,63.8418,63.7122,63.8013,94600.0
2012-07-26 09:30:00,79.97,80.17,79.93,79.96,36700.0,64.7486,64.9105,64.7162,64.7405,36700.0
2012-07-26 10:00:00,79.96,80.15,79.95,80.0,28100.0,64.7405,64.8943,64.7324,64.7729,28100.0
2012-07-26 10:30:00,80.02,80.07,79.72,79.8,48600.0,64.7891,64.8296,64.5462,64.611,48600.0
2012-07-26 11:00:00,79.79,79.81,79.61,79.71,22100.0,64.6029,64.6191,64.4571,64.5381,22100.0
2012-07-26 11:30:00,79.74,79.76,79.57,79.61,11100.0,64.5624,64.5786,64.4247,64.4571,11100.0
2012-07-26 12:00:00,79.61,79.68,79.57,79.68,3000.0,64.4571,64.5138,64.4247,64.5138,3000.0
2012-07-26 12:30:00,79.68,79.79,79.66,79.78,8900.0,64.5138,64.6029,64.4976,64.5948,8900.0
2012-07-26 13:00:00,79.79,79.89,79.79,79.89,3800.0,64.6029,64.6838,64.6029,64.6838,3800.0
2012-07-26 13:30:00,79.94,79.96,79.79,79.81,14000.0,64.7243,64.7405,64.6029,64.6191,14000.0
2012-07-26 14:00:00,79.79,79.91,79.79,79.84,18700.0,64.6029,64.7,64.6029,64.6434,18700.0
2012-07-26 14:30:00,79.81,79.94,79.81,79.93,6500.0,64.6191,64.7243,64.6191,64.7162,6500.0
2012-07-26 15:00:00,79.95,80.04,79.92,80.03,50400.0,64.7324,64.8053,64.7081,64.7972,50400.0
2012-07-26 15:30:00,80.03,80.22,79.99,80.03,96700.0,64.7972,64.951,64.7648,64.7972,96700.0
2012-07-27 09:30:00,80.53,80.63,80.35,80.6,54300.0,65.202,65.283,65.0563,65.2587,54300.0
2012-07-27 10:00:00,80.71,80.72,80.59,80.62,8300.0,65.3478,65.3559,65.2506,65.2749,8300.0
2012-07-27 10:30:00,80.66,80.92,80.57,80.92,14400.0,65.3073,65.5178,65.2344,65.5178,14400.0
2012-07-27 11:00:00,80.92,81.0,80.89,80.94,4300.0,65.5178,65.5826,65.4935,65.534,4300.0
2012-07-27 11:30:00,80.99,80.99,80.91,80.97,3100.0,65.5745,65.5745,65.5097,65.5583,3100.0
2012-07-27 12:00:00,80.94,81.04,80.94,81.04,1400.0,65.534,65.6149,65.534,65.6149,1400.0
2012-07-27 12:30:00,81.08,81.12,81.06,81.08,4300.0,65.6473,65.6797,65.6311,65.6473,4300.0
2012-07-27 13:00:00,81.11,81.45,81.09,81.4,13200.0,65.6716,65.9469,65.6554,65.9064,13200.0
2012-07-27 13:30:00,81.5,81.75,81.47,81.58,17400.0,65.9874,66.1898,65.9631,66.0522,17400.0
2012-07-27 14:00:00,81.58,81.62,81.43,81.48,42200.0,66.0522,66.0845,65.9307,65.9712,42200.0
2012-07-27 14:30:00,81.47,81.61,81.44,81.6,7900.0,65.9631,66.0765,65.9388,66.0684,7900.0
2012-07-27 15:00:00,81.58,81.74,81.57,81.74,34200.0,66.0522,66.1817,66.0441,66.1817,34200.0
2012-07-27 15:30:00,81.74,81.79,81.53,81.59,25900.0,66.1817,66.2222,66.0117,66.0603,25900.0
2012-07-30 09:30:00,81.56,81.74,81.56,81.62,11500.0,66.036,66.1817,66.036,66.0845,11500.0
2012-07-30 10:00:00,81.74,81.95,81.71,81.85,9400.0,66.1817,66.3517,66.1574,66.2708,9400.0
2012-07-30 10:30:00,81.84,81.84,81.55,81.56,9800.0,66.2627,66.2627,66.0279,66.036,9800.0
2012-07-30 11:00:00,81.61,81.66,81.48,81.48,6500.0,66.0765,66.1169,65.9712,65.9712,6500.0
2012-07-30 11:30:00,81.37,81.39,81.33,81.38,1800.0,65.8821,65.8983,65.8497,65.8902,1800.0
2012-07-30 12:00:00,81.38,81.4,81.3,81.37,3600.0,65.8902,65.9064,65.8255,65.8821,3600.0
2012-07-30 12:30:00,81.36,81.5,81.36,81.42,8100.0,65.874,65.9874,65.874,65.9226,8100.0
2012-07-30 13:00:00,81.39,81.5,81.39,81.47,3500.0,65.8983,65.9874,65.8983,65.9631,3500.0
2012-07-30 13:30:00,81.53,81.56,81.42,81.42,2400.0,66.0117,66.036,65.9226,65.9226,2400.0
2012-07-30 14:00:00,81.37,81.45,81.36,81.45,2000.0,65.8821,65.9469,65.874,65.9469,2000.0
2012-07-30 14:30:00,81.46,81.58,81.46,81.54,4100.0,65.955,66.0522,65.955,66.0198,4100.0
2012-07-30 15:00:00,81.53,81.53,81.37,81.47,30600.0,66.0117,66.0117,65.8821,65.9631,30600.0
2012-07-30 15:30:00,81.54,81.56,81.43,81.53,24900.0,66.0198,66.036,65.9307,66.0117,24900.0
2012-07-31 09:30:00,81.41,81.61,81.36,81.46,24100.0,65.9145,66.0765,65.874,65.955,24100.0
2012-07-31 10:00:00,81.54,81.59,81.35,81.54,5300.0,66.0198,66.0603,65.8659,66.0198,5300.0
2012-07-31 10:30:00,81.55,81.56,81.41,81.5,2100.0,66.0279,66.036,65.9145,65.9874,2100.0
2012-07-31 11:00:00,81.47,81.66,81.47,81.6,14600.0,65.9631,66.1169,65.9631,66.0684,14600.0
2012-07-31 11:30:00,81.6,81.6,81.49,81.53,27400.0,66.0684,66.0684,65.9793,66.0117,27400.0
2012-07-31 12:00:00,81.52,81.52,81.25,81.31,11700.0,66.0036,66.0036,65.785,65.8336,11700.0
2012-07-31 12:30:00,81.27,81.34,81.19,81.2,11000.0,65.8012,65.8578,65.7364,65.7445,11000.0
2012-07-31 13:00:00,81.21,81.36,81.18,81.36,29100.0,65.7526,65.874,65.7283,65.874,29100.0
2012-07-31 13:30:00,81.31,81.35,81.24,81.26,14200.0,65.8336,65.8659,65.7769,65.7931,14200.0
2012-07-31 14:00:00,81.25,81.48,81.23,81.44,13100.0,65.785,65.9712,65.7688,65.9388,13100.0
2012-07-31 14:30:00,81.41,81.48,81.4,81.45,7600.0,65.9145,65.9712,65.9064,65.9469,7600.0
2012-07-31 15:00:00,81.33,81.35,81.25,81.35,29800.0,65.8497,65.8659,65.785,65.8659,29800.0
2012-07-31 15:30:00,81.35,81.36,81.13,81.13,36100.0,65.8659,65.874,65.6878,65.6878,36100.0
2012-08-01 09:30:00,81.48,81.53,81.27,81.3,38000.0,65.9712,66.0117,65.8012,65.8255,38000.0
2012-08-01 10:00:00,81.25,81.36,81.07,81.16,7400.0,65.785,65.874,65.6392,65.7121,7400.0
2012-08-01 10:30:00,81.22,81.36,81.16,81.34,6200.0,65.7607,65.874,65.7121,65.8578,6200.0
2012-08-01 11:00:00,81.31,81.33,81.17,81.17,3400.0,65.8336,65.8497,65.7202,65.7202,3400.0
2012-08-01 11:30:00,81.26,81.28,81.24,81.28,2100.0,65.7931,65.8093,65.7769,65.8093,2100.0
2012-08-01 12:00:00,81.24,81.31,81.24,81.3,1000.0,65.7769,65.8336,65.7769,65.8255,1000.0
2012-08-01 12:30:00,81.29,81.29,81.27,81.28,1800.0,65.8174,65.8174,65.8012,65.8093,1800.0
2012-08-01 13:00:00,81.37,81.37,81.23,81.24,12500.0,65.8821,65.8821,65.7688,65.7769,12500.0
2012-08-01 13:30:00,81.22,81.28,81.13,81.13,9000.0,65.7607,65.8093,65.6878,65.6878,9000.0
2012-08-01 14:00:00,81.12,81.16,80.7,81.13,113100.0,65.6797,65.7121,65.3397,65.6878,113100.0
2012-08-01 14:30:00,81.09,81.09,80.85,80.96,22900.0,65.6554,65.6554,65.4611,65.5502,22900.0
2012-08-01 15:00:00,80.96,81.19,80.95,81.19,15100.0,65.5502,65.7364,65.5421,65.7364,15100.0
2012-08-01 15:30:00,81.19,81.19,80.75,80.78,32100.0,65.7364,65.7364,65.3801,65.4044,32100.0
2012-08-02 09:30:00,80.18,80.42,80.0,80.42,10200.0,64.9186,65.113,64.7729,65.113,10200.0
2012-08-02 10:00:00,80.43,80.75,80.31,80.75,5500.0,65.1211,65.3801,65.0239,65.3801,5500.0
2012-08-02 10:30:00,80.69,80.71,80.36,80.38,3500.0,65.3316,65.3478,65.0644,65.0806,3500.0
2012-08-02 11:00:00,80.41,80.41,80.08,80.21,5900.0,65.1049,65.1049,64.8377,64.9429,5900.0
2012-08-02 11:30:00,80.11,80.13,79.81,79.94,17100.0,64.862,64.8782,64.6191,64.7243,17100.0
2012-08-02 12:00:00,79.95,80.0,79.86,79.86,15300.0,64.7324,64.7729,64.6595,64.6595,15300.0
2012-08-02 12:30:00,79.82,79.9,79.64,79.89,15900.0,64.6272,64.6919,64.4814,64.6838,15900.0
2012-08-02 13:00:00,79.83,79.87,79.82,79.84,3100.0,64.6353,64.6676,64.6272,64.6434,3100.0
2012-08-02 13:30:00,79.87,79.88,79.81,79.86,1400.0,64.6676,64.6757,64.6191,64.6595,1400.0
2012-08-02 14:00:00,79.75,79.86,79.73,79.86,27400.0,64.5705,64.6595,64.5543,64.6595,27400.0
2012-08-02 14:30:00,79.86,80.09,79.86,79.99,34900.0,64.6595,64.8458,64.6595,64.7648,34900.0
2012-08-02 15:00:00,79.97,80.13,79.97,80.03,22700.0,64.7486,64.8782,64.7486,64.7972,22700.0
2012-08-02 15:30:00,80.02,80.28,80.02,80.23,53500.0,64.7891,64.9996,64.7891,64.9591,53500.0
2012-08-03 09:30:00,81.41,81.64,81.31,81.62,11800.0,65.9145,66.1007,65.8336,66.0845,11800.0
2012-08-03 10:00:00,81.68,81.81,81.65,81.79,9300.0,66.1331,66.2384,66.1088,66.2222,9300.0
2012-08-03 10:30:00,81.75,81.78,81.74,81.74,1800.0,66.1898,66.2141,66.1817,66.1817,1800.0
2012-08-03 11:00:00,81.72,81.88,81.71,81.83,4200.0,66.1655,66.2951,66.1574,66.2546,4200.0
2012-08-03 11:30:00,81.85,81.96,81.85,81.96,6800.0,66.2708,66.3598,66.2708,66.3598,6800.0
2012-08-03 12:00:00,81.95,81.98,81.89,81.97,27000.0,66.3517,66.376,66.3032,66.3679,27000.0
2012-08-03 12:30:00,81.97,81.97,81.85,81.85,35500.0,66.3679,66.3679,66.2708,66.2708,35500.0
2012-08-03 13:00:00,81.88,81.93,81.87,81.89,6400.0,66.2951,66.3355,66.287,66.3032,6400.0
2012-08-03 13:30:00,81.88,81.91,81.86,81.9,4900.0,66.2951,66.3194,66.2789,66.3113,4900.0
2012-08-03 14:00:00,81.89,81.96,81.89,81.92,38400.0,66.3032,66.3598,66.3032,66.3274,38400.0
2012-08-03 14:30:00,81.88,81.89,81.85,81.88,7200.0,66.2951,66.3032,66.2708,66.2951,7200.0
2012-08-03 15:00:00,81.88,81.94,81.82,81.82,14900.0,66.2951,66.3436,66.2465,66.2465,14900.0
2012-08-03 15:30:00,81.82,81.84,81.67,81.82,59800.0,66.2465,66.2627,66.125,66.2465,59800.0
2012-08-06 09:30:00,82.08,82.3,81.96,82.22,56500.0,66.457,66.6351,66.3598,66.5703,56500.0
2012-08-06 10:00:00,82.32,82.33,82.19,82.21,1600.0,66.6513,66.6594,66.5461,66.5622,1600.0
2012-08-06 10:30:00,82.28,82.31,82.26,82.3,5700.0,66.6189,66.6432,66.6027,66.6351,5700.0
2012-08-06 11:00:00,82.29,82.3,82.2,82.2,3200.0,66.627,66.6351,66.5542,66.5542,3200.0
2012-08-06 11:30:00,82.21,82.25,82.21,82.24,2600.0,66.5622,66.5946,66.5622,66.5865,2600.0
2012-08-06 12:00:00,82.24,82.24,82.19,82.22,3000.0,66.5865,66.5865,66.5461,66.5703,3000.0
2012-08-06 12:30:00,82.3,82.31,82.28,82.31,600.0,66.6351,66.6432,66.6189,66.6432,600.0
2012-08-06 13:00:00,82.33,82.34,82.31,82.34,29900.0,66.6594,66.6675,66.6432,66.6675,29900.0
2012-08-06 13:30:00,82.34,82.34,82.23,82.25,7100.0,66.6675,66.6675,66.5784,66.5946,7100.0
2012-08-06 14:00:00,82.29,82.31,82.27,82.29,7700.0,66.627,66.6432,66.6108,66.627,7700.0
2012-08-06 14:30:00,82.29,82.33,82.29,82.29,1700.0,66.627,66.6594,66.627,66.627,1700.0
2012-08-06 15:00:00,82.31,82.33,82.25,82.3,16200.0,66.6432,66.6594,66.5946,66.6351,16200.0
2012-08-06 15:30:00,82.3,82.3,82.01,82.06,78500.0,66.6351,66.6351,66.4003,66.4408,78500.0
2012-08-07 09:30:00,82.34,82.59,82.34,82.5,14900.0,66.6675,66.8699,66.6675,66.7971,14900.0
2012-08-07 10:00:00,82.53,82.68,82.49,82.65,5000.0,66.8213,66.9428,66.789,66.9185,5000.0
2012-08-07 10:30:00,82.65,82.69,82.59,82.6,8500.0,66.9185,66.9509,66.8699,66.878,8500.0
2012-08-07 11:00:00,82.62,82.62,82.52,82.6,5300.0,66.8942,66.8942,66.8132,66.878,5300.0
2012-08-07 11:30:00,82.64,82.82,82.64,82.79,11600.0,66.9104,67.0561,66.9104,67.0319,11600.0
2012-08-07 12:00:00,82.8,82.82,82.79,82.81,10400.0,67.0399,67.0561,67.0319,67.048,10400.0
2012-08-07 12:30:00,82.8,82.86,82.8,82.82,3000.0,67.0399,67.0885,67.0399,67.0561,3000.0
2012-08-07 13:00:00,82.8,82.81,82.76,82.81,6400.0,67.0399,67.048,67.0076,67.048,6400.0
2012-08-07 13:30:00,82.81,82.81,82.77,82.77,1000.0,67.048,67.048,67.0157,67.0157,1000.0
2012-08-07 14:00:00,82.78,82.78,82.68,82.68,7100.0,67.0238,67.0238,66.9428,66.9428,7100.0
2012-08-07 14:30:00,82.7,82.73,82.66,82.66,5000.0,66.959,66.9833,66.9266,66.9266,5000.0
2012-08-07 15:00:00,82.66,82.66,82.57,82.62,5300.0,66.9266,66.9266,66.8537,66.8942,5300.0
2012-08-07 15:30:00,82.63,82.63,82.49,82.49,19300.0,66.9023,66.9023,66.789,66.789,19300.0
2012-08-08 09:30:00,82.2,82.42,82.2,82.36,65100.0,66.5542,66.7323,66.5542,66.6837,65100.0
2012-08-08 10:00:00,82.35,82.49,82.33,82.42,35300.0,66.6756,66.789,66.6594,66.7323,35300.0
2012-08-08 10:30:00,82.42,82.44,82.32,82.4,34400.0,66.7323,66.7485,66.6513,66.7161,34400.0
2012-08-08 11:00:00,82.4,82.67,82.39,82.66,36400.0,66.7161,66.9347,66.708,66.9266,36400.0
2012-08-08 11:30:00,82.66,82.69,82.61,82.61,79600.0,66.9266,66.9509,66.8861,66.8861,79600.0
2012-08-08 12:00:00,82.6,82.65,82.59,82.62,7100.0,66.878,66.9185,66.8699,66.8942,7100.0
2012-08-08 12:30:00,82.59,82.59,82.46,82.52,10500.0,66.8699,66.8699,66.7647,66.8132,10500.0
2012-08-08 13:00:00,82.6,82.61,82.55,82.59,7500.0,66.878,66.8861,66.8375,66.8699,7500.0
2012-08-08 13:30:00,82.58,82.6,82.54,82.55,5700.0,66.8618,66.878,66.8294,66.8375,5700.0
2012-08-08 14:00:00,82.56,82.56,82.44,82.49,6300.0,66.8456,66.8456,66.7485,66.789,6300.0
2012-08-08 14:30:00,82.49,82.53,82.44,82.48,4400.0,66.789,66.8213,66.7485,66.7809,4400.0
2012-08-08 15:00:00,82.48,82.63,82.48,82.62,10900.0,66.7809,66.9023,66.7809,66.8942,10900.0
2012-08-08 15:30:00,82.62,82.64,82.51,82.56,15800.0,66.8942,66.9104,66.8051,66.8456,15800.0
2012-08-09 09:30:00,82.45,82.75,82.45,82.59,11500.0,66.7566,66.9995,66.7566,66.8699,11500.0
2012-08-09 10:00:00,82.62,82.81,82.61,82.75,12700.0,66.8942,67.048,66.8861,66.9995,12700.0
2012-08-09 10:30:00,82.73,82.85,82.72,82.84,3400.0,66.9833,67.0804,66.9752,67.0723,3400.0
2012-08-09 11:00:00,82.8,82.8,82.7,82.74,2800.0,67.0399,67.0399,66.959,66.9914,2800.0
2012-08-09 11:30:00,82.75,82.76,82.44,82.51,26500.0,66.9995,67.0076,66.7485,66.8051,26500.0
2012-08-09 12:00:00,82.48,82.58,82.48,82.54,6600.0,66.7809,66.8618,66.7809,66.8294,6600.0
2012-08-09 12:30:00,82.55,82.72,82.53,82.72,2300.0,66.8375,66.9752,66.8213,66.9752,2300.0
2012-08-09 13:00:00,82.73,82.75,82.66,82.66,1800.0,66.9833,66.9995,66.9266,66.9266,1800.0
2012-08-09 13:30:00,82.66,82.7,82.65,82.66,3700.0,66.9266,66.959,66.9185,66.9266,3700.0
2012-08-09 14:00:00,82.7,82.71,82.65,82.71,8000.0,66.959,66.9671,66.9185,66.9671,8000.0
2012-08-09 14:30:00,82.73,82.79,82.72,82.76,4200.0,66.9833,67.0319,66.9752,67.0076,4200.0
2012-08-09 15:00:00,82.76,82.76,82.68,82.72,5300.0,67.0076,67.0076,66.9428,66.9752,5300.0
2012-08-09 15:30:00,82.73,82.76,82.62,82.67,9600.0,66.9833,67.0076,66.8942,66.9347,9600.0
2012-08-10 09:30:00,82.44,82.44,82.27,82.32,10000.0,66.7485,66.7485,66.6108,66.6513,10000.0
2012-08-10 10:00:00,82.36,82.57,82.34,82.5,3600.0,66.6837,66.8537,66.6675,66.7971,3600.0
2012-08-10 10:30:00,82.51,82.61,82.51,82.54,4700.0,66.8051,66.8861,66.8051,66.8294,4700.0
2012-08-10 11:00:00,82.53,82.54,82.31,82.53,9100.0,66.8213,66.8294,66.6432,66.8213,9100.0
2012-08-10 11:30:00,82.51,82.56,82.51,82.56,1400.0,66.8051,66.8456,66.8051,66.8456,1400.0
2012-08-10 12:00:00,82.57,82.57,82.5,82.53,8200.0,66.8537,66.8537,66.7971,66.8213,8200.0
2012-08-10 12:30:00,82.53,82.54,82.5,82.5,14000.0,66.8213,66.8294,66.7971,66.7971,14000.0
2012-08-10 13:00:00,82.51,82.51,82.44,82.44,3100.0,66.8051,66.8051,66.7485,66.7485,3100.0
2012-08-10 13:30:00,82.51,82.59,82.48,82.57,2500.0,66.8051,66.8699,66.7809,66.8537,2500.0
2012-08-10 14:00:00,82.58,82.58,82.52,82.57,140500.0,66.8618,66.8618,66.8132,66.8537,140500.0
2012-08-10 14:30:00,82.57,82.6,82.57,82.6,1800.0,66.8537,66.878,66.8537,66.878,1800.0
2012-08-10 15:00:00,82.61,82.69,82.58,82.69,8100.0,66.8861,66.9509,66.8618,66.9509,8100.0
2012-08-10 15:30:00,82.67,82.84,82.65,82.82,37600.0,66.9347,67.0723,66.9185,67.0561,37600.0
2012-08-13 09:30:00,82.69,82.82,82.63,82.77,46500.0,66.9509,67.0561,66.9023,67.0157,46500.0
2012-08-13 10:00:00,82.74,82.74,82.48,82.48,6400.0,66.9914,66.9914,66.7809,66.7809,6400.0
2012-08-13 10:30:00,82.47,82.52,82.4,82.4,43400.0,66.7728,66.8132,66.7161,66.7161,43400.0
2012-08-13 11:00:00,82.41,82.43,82.28,82.4,8300.0,66.7242,66.7404,66.6189,66.7161,8300.0
2012-08-13 11:30:00,82.4,82.44,82.4,82.44,1000.0,66.7161,66.7485,66.7161,66.7485,1000.0
2012-08-13 12:00:00,82.43,82.43,82.33,82.38,6700.0,66.7404,66.7404,66.6594,66.6999,6700.0
2012-08-13 12:30:00,82.38,82.51,82.34,82.5,4000.0,66.6999,66.8051,66.6675,66.7971,4000.0
2012-08-13 13:00:00,82.5,82.51,82.47,82.47,1900.0,66.7971,66.8051,66.7728,66.7728,1900.0
2012-08-13 13:30:00,82.47,82.56,82.44,82.54,7000.0,66.7728,66.8456,66.7485,66.8294,7000.0
2012-08-13 14:00:00,82.55,82.69,82.55,82.67,5300.0,66.8375,66.9509,66.8375,66.9347,5300.0
2012-08-13 14:30:00,82.67,82.74,82.63,82.73,4700.0,66.9347,66.9914,66.9023,66.9833,4700.0
2012-08-13 15:00:00,82.72,82.73,82.62,82.62,14000.0,66.9752,66.9833,66.8942,66.8942,14000.0
2012-08-13 15:30:00,82.62,82.75,82.61,82.75,13600.0,66.8942,66.9995,66.8861,66.9995,13600.0
2012-08-14 09:30:00,83.08,83.14,82.81,82.9,4900.0,67.2667,67.3152,67.048,67.1209,4900.0
2012-08-14 10:00:00,82.9,82.99,82.84,82.87,9700.0,67.1209,67.1938,67.0723,67.0966,9700.0
2012-08-14 10:30:00,82.8,82.96,82.8,82.94,8600.0,67.0399,67.1695,67.0399,67.1533,8600.0
2012-08-14 11:00:00,82.95,82.99,82.94,82.94,10100.0,67.1614,67.1938,67.1533,67.1533,10100.0
2012-08-14 11:30:00,83.01,83.06,83.01,83.02,7900.0,67.21,67.2505,67.21,67.2181,7900.0
2012-08-14 12:00:00,83.02,83.04,82.96,83.0,11200.0,67.2181,67.2343,67.1695,67.2019,11200.0
2012-08-14 12:30:00,83.02,83.02,82.83,82.88,44100.0,67.2181,67.2181,67.0642,67.1047,44100.0
2012-08-14 13:00:00,82.93,82.93,82.8,82.85,14400.0,67.1452,67.1452,67.0399,67.0804,14400.0
2012-08-14 13:30:00,82.84,82.88,82.84,82.86,2700.0,67.0723,67.1047,67.0723,67.0885,2700.0
2012-08-14 14:00:00,82.89,82.9,82.84,82.85,7400.0,67.1128,67.1209,67.0723,67.0804,7400.0
2012-08-14 14:30:00,82.87,82.92,82.84,82.92,3200.0,67.0966,67.1371,67.0723,67.1371,3200.0
2012-08-14 15:00:00,82.91,82.92,82.76,82.8,50300.0,67.129,67.1371,67.0076,67.0399,50300.0
2012-08-14 15:30:00,82.79,82.8,82.51,82.7,43300.0,67.0319,67.0399,66.8051,66.959,43300.0
2012-08-15 09:30:00,82.7,82.89,82.62,82.89,4700.0,66.959,67.1128,66.8942,67.1128,4700.0
2012-08-15 10:00:00,82.88,82.94,82.85,82.85,800.0,67.1047,67.1533,67.0804,67.0804,800.0
2012-08-15 10:30:00,82.86,82.86,82.77,82.84,2300.0,67.0885,67.0885,67.0157,67.0723,2300.0
2012-08-15 11:00:00,82.8,82.9,82.8,82.8,19800.0,67.0399,67.1209,67.0399,67.0399,19800.0
2012-08-15 11:30:00,82.81,82.9,82.81,82.9,1600.0,67.048,67.1209,67.048,67.1209,1600.0
2012-08-15 12:00:00,82.9,82.93,82.88,82.93,2800.0,67.1209,67.1452,67.1047,67.1452,2800.0
2012-08-15 12:30:00,82.93,82.93,82.89,82.92,1300.0,67.1452,67.1452,67.1128,67.1371,1300.0
2012-08-15 13:00:00,82.87,82.87,82.84,82.84,6500.0,67.0966,67.0966,67.0723,67.0723,6500.0
2012-08-15 13:30:00,82.85,82.86,82.82,82.84,2200.0,67.0804,67.0885,67.0561,67.0723,2200.0
2012-08-15 14:00:00,82.8,82.88,82.79,82.88,5700.0,67.0399,67.1047,67.0319,67.1047,5700.0
2012-08-15 14:30:00,82.89,83.02,82.86,82.95,20000.0,67.1128,67.2181,67.0885,67.1614,20000.0
2012-08-15 15:00:00,82.96,82.97,82.9,82.9,4400.0,67.1695,67.1776,67.1209,67.1209,4400.0
2012-08-15 15:30:00,82.9,82.94,82.87,82.89,33400.0,67.1209,67.1533,67.0966,67.1128,33400.0
2012-08-16 09:30:00,83.05,83.11,82.94,82.95,2700.0,67.2424,67.2909,67.1533,67.1614,2700.0
2012-08-16 10:00:00,82.89,82.99,82.86,82.99,4600.0,67.1128,67.1938,67.0885,67.1938,4600.0
2012-08-16 10:30:00,83.0,83.18,83.0,83.18,2600.0,67.2019,67.3476,67.2019,67.3476,2600.0
2012-08-16 11:00:00,83.15,83.21,83.12,83.19,4500.0,67.3233,67.3719,67.299,67.3557,4500.0
2012-08-16 11:30:00,83.24,83.38,83.24,83.37,2200.0,67.3962,67.5096,67.3962,67.5015,2200.0
2012-08-16 12:00:00,83.34,83.41,83.33,83.38,1500.0,67.4772,67.5338,67.4691,67.5096,1500.0
2012-08-16 12:30:00,83.34,83.43,83.34,83.43,5000.0,67.4772,67.55,67.4772,67.55,5000.0
2012-08-16 13:00:00,83.44,83.48,83.42,83.48,2100.0,67.5581,67.5905,67.5419,67.5905,2100.0
2012-08-16 13:30:00,83.47,83.47,83.44,83.45,500.0,67.5824,67.5824,67.5581,67.5662,500.0
2012-08-16 14:00:00,83.47,83.53,83.47,83.51,9800.0,67.5824,67.631,67.5824,67.6148,9800.0
2012-08-16 14:30:00,83.53,83.64,83.53,83.56,32000.0,67.631,67.7201,67.631,67.6553,32000.0
2012-08-16 15:00:00,83.54,83.65,83.53,83.65,6700.0,67.6391,67.7282,67.631,67.7282,6700.0
2012-08-16 15:30:00,83.6,83.62,83.48,83.54,44800.0,67.6877,67.7039,67.5905,67.6391,44800.0
2012-08-17 09:30:00,83.65,83.72,83.51,83.66,27900.0,67.7282,67.7848,67.6148,67.7363,27900.0
2012-08-17 10:00:00,83.67,83.67,83.56,83.56,4000.0,67.7444,67.7444,67.6553,67.6553,4000.0
2012-08-17 10:30:00,83.53,83.58,83.5,83.51,4900.0,67.631,67.6715,67.6067,67.6148,4900.0
2012-08-17 11:00:00,83.57,83.6,83.52,83.56,4300.0,67.6634,67.6877,67.6229,67.6553,4300.0
2012-08-17 11:30:00,83.55,83.67,83.55,83.67,2500.0,67.6472,67.7444,67.6472,67.7444,2500.0
2012-08-17 12:00:00,83.64,83.66,83.62,83.63,1600.0,67.7201,67.7363,67.7039,67.712,1600.0
2012-08-17 12:30:00,83.62,83.63,83.55,83.57,3800.0,67.7039,67.712,67.6472,67.6634,3800.0
2012-08-17 13:00:00,83.57,83.6,83.57,83.6,3300.0,67.6634,67.6877,67.6634,67.6877,3300.0
2012-08-17 13:30:00,83.63,83.65,83.61,83.62,2900.0,67.712,67.7282,67.6958,67.7039,2900.0
2012-08-17 14:00:00,83.61,83.67,83.6,83.67,7000.0,67.6958,67.7444,67.6877,67.7444,7000.0
2012-08-17 14:30:00,83.67,83.7,83.66,83.7,4600.0,67.7444,67.7686,67.7363,67.7686,4600.0
2012-08-17 15:00:00,83.7,83.73,83.66,83.67,23600.0,67.7686,67.7929,67.7363,67.7444,23600.0
2012-08-17 15:30:00,83.66,83.77,83.61,83.75,34100.0,67.7363,67.8253,67.6958,67.8091,34100.0
2012-08-20 09:30:00,83.63,83.68,83.47,83.47,11900.0,67.712,67.7525,67.5824,67.5824,11900.0
2012-08-20 10:00:00,83.53,83.53,83.38,83.38,3800.0,67.631,67.631,67.5096,67.5096,3800.0
2012-08-20 10:30:00,83.4,83.5,83.36,83.49,25300.0,67.5257,67.6067,67.4934,67.5986,25300.0
2012-08-20 11:00:00,83.48,83.51,83.44,83.44,5500.0,67.5905,67.6148,67.5581,67.5581,5500.0
2012-08-20 11:30:00,83.44,83.6,83.43,83.56,9800.0,67.5581,67.6877,67.55,67.6553,9800.0
2012-08-20 12:00:00,83.56,83.63,83.56,83.59,3800.0,67.6553,67.712,67.6553,67.6796,3800.0
2012-08-20 12:30:00,83.58,83.58,83.52,83.54,4000.0,67.6715,67.6715,67.6229,67.6391,4000.0
2012-08-20 13:00:00,83.53,83.59,83.53,83.59,1100.0,67.631,67.6796,67.631,67.6796,1100.0
2012-08-20 13:30:00,83.55,83.56,83.5,83.56,6700.0,67.6472,67.6553,67.6067,67.6553,6700.0
2012-08-20 14:00:00,83.54,83.64,83.53,83.63,7700.0,67.6391,67.7201,67.631,67.712,7700.0
2012-08-20 14:30:00,83.64,83.66,83.58,83.61,37600.0,67.7201,67.7363,67.6715,67.6958,37600.0
2012-08-20 15:00:00,83.61,83.64,83.56,83.64,16400.0,67.6958,67.7201,67.6553,67.7201,16400.0
2012-08-20 15:30:00,83.65,83.68,83.61,83.64,43900.0,67.7282,67.7525,67.6958,67.7201,43900.0
2012-08-21 09:30:00,83.87,84.03,83.87,84.03,27600.0,67.9063,68.0358,67.9063,68.0358,27600.0
2012-08-21 10:00:00,84.08,84.19,84.08,84.17,8200.0,68.0763,68.1654,68.0763,68.1492,8200.0
2012-08-21 10:30:00,84.22,84.28,84.18,84.18,5800.0,68.1897,68.2382,68.1573,68.1573,5800.0
2012-08-21 11:00:00,84.2,84.21,84.06,84.06,2600.0,68.1735,68.1816,68.0601,68.0601,2600.0
2012-08-21 11:30:00,84.03,84.03,83.88,83.96,8500.0,68.0358,68.0358,67.9144,67.9792,8500.0
2012-08-21 12:00:00,83.91,83.91,83.86,83.88,2300.0,67.9387,67.9387,67.8982,67.9144,2300.0
2012-08-21 12:30:00,83.88,83.9,83.79,83.81,2300.0,67.9144,67.9306,67.8415,67.8577,2300.0
2012-08-21 13:00:00,83.82,83.82,83.7,83.74,12400.0,67.8658,67.8658,67.7686,67.801,12400.0
2012-08-21 13:30:00,83.7,83.71,83.57,83.67,27200.0,67.7686,67.7767,67.6634,67.7444,27200.0
2012-08-21 14:00:00,83.67,83.68,83.59,83.62,4300.0,67.7444,67.7525,67.6796,67.7039,4300.0
2012-08-21 14:30:00,83.64,83.64,83.5,83.53,5700.0,67.7201,67.7201,67.6067,67.631,5700.0
2012-08-21 15:00:00,83.51,83.51,83.31,83.37,17900.0,67.6148,67.6148,67.4529,67.5015,17900.0
2012-08-21 15:30:00,83.43,83.49,83.38,83.48,13900.0,67.55,67.5986,67.5096,67.5905,13900.0
2012-08-22 09:30:00,83.29,83.45,83.17,83.38,10500.0,67.4367,67.5662,67.3395,67.5096,10500.0
2012-08-22 10:00:00,83.36,83.42,83.32,83.4,7000.0,67.4934,67.5419,67.461,67.5257,7000.0
2012-08-22 10:30:00,83.45,83.45,83.23,83.25,2800.0,67.5662,67.5662,67.3881,67.4043,2800.0
2012-08-22 11:00:00,83.15,83.3,83.12,83.17,10600.0,67.3233,67.4448,67.299,67.3395,10600.0
2012-08-22 11:30:00,83.13,83.24,83.13,83.24,3100.0,67.3071,67.3962,67.3071,67.3962,3100.0
2012-08-22 12:00:00,83.27,83.27,83.15,83.21,2900.0,67.4205,67.4205,67.3233,67.3719,2900.0
2012-08-22 12:30:00,83.19,83.19,83.06,83.06,6000.0,67.3557,67.3557,67.2505,67.2505,6000.0
2012-08-22 13:00:00,83.07,83.19,83.07,83.19,4700.0,67.2586,67.3557,67.2586,67.3557,4700.0
2012-08-22 13:30:00,83.18,83.25,83.14,83.18,5500.0,67.3476,67.4043,67.3152,67.3476,5500.0
2012-08-22 14:00:00,83.19,83.46,83.17,83.25,20200.0,67.3557,67.5743,67.3395,67.4043,20200.0
2012-08-22 14:30:00,83.29,83.58,83.28,83.58,86400.0,67.4367,67.6715,67.4286,67.6715,86400.0
2012-08-22 15:00:00,83.56,83.62,83.45,83.51,47300.0,67.6553,67.7039,67.5662,67.6148,47300.0
2012-08-22 15:30:00,83.49,83.55,83.44,83.46,14500.0,67.5986,67.6472,67.5581,67.5743,14500.0
2012-08-23 09:30:00,83.33,83.33,82.97,83.0,4400.0,67.4691,67.4691,67.1776,67.2019,4400.0
2012-08-23 10:00:00,83.02,83.07,82.93,83.05,1600.0,67.2181,67.2586,67.1452,67.2424,1600.0
2012-08-23 10:30:00,83.02,83.19,83.02,83.13,11400.0,67.2181,67.3557,67.2181,67.3071,11400.0
2012-08-23 11:00:00,83.11,83.14,83.11,83.11,1200.0,67.2909,67.3152,67.2909,67.2909,1200.0
2012-08-23 11:30:00,83.12,83.14,83.05,83.11,2300.0,67.299,67.3152,67.2424,67.2909,2300.0
2012-08-23 12:00:00,83.07,83.07,82.88,82.97,14500.0,67.2586,67.2586,67.1047,67.1776,14500.0
2012-08-23 12:30:00,82.97,83.05,82.92,82.93,22100.0,67.1776,67.2424,67.1371,67.1452,22100.0
2012-08-23 13:00:00,82.91,82.91,82.75,82.75,2400.0,67.129,67.129,66.9995,66.9995,2400.0
2012-08-23 13:30:00,82.73,82.84,82.73,82.82,3300.0,66.9833,67.0723,66.9833,67.0561,3300.0
2012-08-23 14:00:00,82.83,82.87,82.82,82.82,1200.0,67.0642,67.0966,67.0561,67.0561,1200.0
2012-08-23 14:30:00,82.82,82.96,82.82,82.89,4900.0,67.0561,67.1695,67.0561,67.1128,4900.0
2012-08-23 15:00:00,82.88,82.98,82.84,82.91,4100.0,67.1047,67.1857,67.0723,67.129,4100.0
2012-08-23 15:30:00,82.9,82.94,82.8,82.85,31000.0,67.1209,67.1533,67.0399,67.0804,31000.0
2012-08-24 09:30:00,82.64,82.71,82.62,82.68,1600.0,66.9104,66.9671,66.8942,66.9428,1600.0
2012-08-24 10:00:00,82.6,82.73,82.6,82.69,23100.0,66.878,66.9833,66.878,66.9509,23100.0
2012-08-24 10:30:00,82.74,82.96,82.74,82.95,3700.0,66.9914,67.1695,66.9914,67.1614,3700.0
2012-08-24 11:00:00,83.0,83.21,82.97,83.21,2600.0,67.2019,67.3719,67.1776,67.3719,2600.0
2012-08-24 11:30:00,83.15,83.15,83.11,83.11,300.0,67.3233,67.3233,67.2909,67.2909,300.0
2012-08-24 12:00:00,83.22,83.23,83.22,83.22,5400.0,67.38,67.3881,67.38,67.38,5400.0
2012-08-24 12:30:00,83.22,83.25,83.22,83.25,1500.0,67.38,67.4043,67.38,67.4043,1500.0
2012-08-24 13:00:00,83.25,83.25,83.25,83.25,0.0,67.4043,67.4043,67.4043,67.4043,0.0
2012-08-24 13:30:00,83.25,83.41,83.25,83.3,8400.0,67.4043,67.5338,67.4043,67.4448,8400.0
2012-08-24 14:00:00,83.32,83.33,83.26,83.29,5300.0,67.461,67.4691,67.4124,67.4367,5300.0
2012-08-24 14:30:00,83.28,83.28,83.2,83.22,3600.0,67.4286,67.4286,67.3638,67.38,3600.0
2012-08-24 15:00:00,83.21,83.32,83.17,83.3,73100.0,67.3719,67.461,67.3395,67.4448,73100.0
2012-08-24 15:30:00,83.3,83.46,83.23,83.29,204200.0,67.4448,67.5743,67.3881,67.4367,204200.0
2012-08-27 09:30:00,83.52,83.52,83.23,83.24,11800.0,67.6229,67.6229,67.3881,67.3962,11800.0
2012-08-27 10:00:00,83.21,83.33,83.18,83.26,32800.0,67.3719,67.4691,67.3476,67.4124,32800.0
2012-08-27 10:30:00,83.27,83.32,83.22,83.26,10100.0,67.4205,67.461,67.38,67.4124,10100.0
2012-08-27 11:00:00,83.29,83.56,83.29,83.55,16200.0,67.4367,67.6553,67.4367,67.6472,16200.0
2012-08-27 11:30:00,83.56,83.62,83.5,83.51,29900.0,67.6553,67.7039,67.6067,67.6148,29900.0
2012-08-27 12:00:00,83.51,83.56,83.45,83.47,34000.0,67.6148,67.6553,67.5662,67.5824,34000.0
2012-08-27 12:30:00,83.48,83.51,83.44,83.51,28100.0,67.5905,67.6148,67.5581,67.6148,28100.0
2012-08-27 13:00:00,83.49,83.55,83.47,83.53,34400.0,67.5986,67.6472,67.5824,67.631,34400.0
2012-08-27 13:30:00,83.53,83.53,83.4,83.42,19900.0,67.631,67.631,67.5257,67.5419,19900.0
2012-08-27 14:00:00,83.43,83.46,83.37,83.44,69700.0,67.55,67.5743,67.5015,67.5581,69700.0
2012-08-27 14:30:00,83.45,83.5,83.44,83.45,51700.0,67.5662,67.6067,67.5581,67.5662,51700.0
2012-08-27 15:00:00,83.46,83.47,83.31,83.34,80600.0,67.5743,67.5824,67.4529,67.4772,80600.0
2012-08-27 15:30:00,83.34,83.37,83.21,83.28,134400.0,67.4772,67.5015,67.3719,67.4286,134400.0
2012-08-28 09:30:00,83.15,83.27,83.05,83.12,18000.0,67.3233,67.4205,67.2424,67.299,18000.0
2012-08-28 10:00:00,83.08,83.45,83.01,83.44,30300.0,67.2667,67.5662,67.21,67.5581,30300.0
2012-08-28 10:30:00,83.47,83.53,83.25,83.27,14400.0,67.5824,67.631,67.4043,67.4205,14400.0
2012-08-28 11:00:00,83.29,83.29,83.22,83.23,3200.0,67.4367,67.4367,67.38,67.3881,3200.0
2012-08-28 11:30:00,83.32,83.36,83.27,83.36,23000.0,67.461,67.4934,67.4205,67.4934,23000.0
2012-08-28 12:00:00,83.39,83.45,83.39,83.45,1700.0,67.5176,67.5662,67.5176,67.5662,1700.0
2012-08-28 12:30:00,83.39,83.45,83.38,83.45,1700.0,67.5176,67.5662,67.5096,67.5662,1700.0
2012-08-28 13:00:00,83.41,83.41,83.33,83.33,2000.0,67.5338,67.5338,67.4691,67.4691,2000.0
2012-08-28 13:30:00,83.33,83.35,83.33,83.34,600.0,67.4691,67.4853,67.4691,67.4772,600.0
2012-08-28 14:00:00,83.32,83.4,83.31,83.39,3000.0,67.461,67.5257,67.4529,67.5176,3000.0
2012-08-28 14:30:00,83.44,83.44,83.36,83.36,1600.0,67.5581,67.5581,67.4934,67.4934,1600.0
2012-08-28 15:00:00,83.4,83.5,83.34,83.34,20200.0,67.5257,67.6067,67.4772,67.4772,20200.0
2012-08-28 15:30:00,83.35,83.38,83.26,83.31,26400.0,67.4853,67.5096,67.4124,67.4529,26400.0
2012-08-29 09:30:00,83.41,83.45,83.28,83.28,16900.0,67.5338,67.5662,67.4286,67.4286,16900.0
2012-08-29 10:00:00,83.34,83.4,83.29,83.39,5200.0,67.4772,67.5257,67.4367,67.5176,5200.0
2012-08-29 10:30:00,83.37,83.38,83.17,83.17,5300.0,67.5015,67.5096,67.3395,67.3395,5300.0
2012-08-29 11:00:00,83.21,83.25,83.18,83.23,6400.0,67.3719,67.4043,67.3476,67.3881,6400.0
2012-08-29 11:30:00,83.25,83.39,83.25,83.39,4900.0,67.4043,67.5176,67.4043,67.5176,4900.0
2012-08-29 12:00:00,83.38,83.39,83.36,83.38,2100.0,67.5096,67.5176,67.4934,67.5096,2100.0
2012-08-29 12:30:00,83.36,83.44,83.36,83.44,5500.0,67.4934,67.5581,67.4934,67.5581,5500.0
2012-08-29 13:00:00,83.44,83.52,83.44,83.51,12100.0,67.5581,67.6229,67.5581,67.6148,12100.0
2012-08-29 13:30:00,83.5,83.6,83.5,83.52,7100.0,67.6067,67.6877,67.6067,67.6229,7100.0
2012-08-29 14:00:00,83.55,83.56,83.49,83.55,5800.0,67.6472,67.6553,67.5986,67.6472,5800.0
2012-08-29 14:30:00,83.54,83.55,83.46,83.46,6700.0,67.6391,67.6472,67.5743,67.5743,6700.0
2012-08-29 15:00:00,83.44,83.52,83.41,83.48,7000.0,67.5581,67.6229,67.5338,67.5905,7000.0
2012-08-29 15:30:00,83.49,83.49,83.38,83.39,9400.0,67.5986,67.5986,67.5096,67.5176,9400.0
2012-08-30 09:30:00,83.08,83.08,82.87,82.94,5200.0,67.2667,67.2667,67.0966,67.1533,5200.0
2012-08-30 10:00:00,82.88,82.94,82.79,82.79,2800.0,67.1047,67.1533,67.0319,67.0319,2800.0
2012-08-30 10:30:00,82.73,82.75,82.58,82.66,3500.0,66.9833,66.9995,66.8618,66.9266,3500.0
2012-08-30 11:00:00,82.72,82.85,82.72,82.85,2100.0,66.9752,67.0804,66.9752,67.0804,2100.0
2012-08-30 11:30:00,82.85,82.85,82.77,82.79,8300.0,67.0804,67.0804,67.0157,67.0319,8300.0
2012-08-30 12:00:00,82.75,82.76,82.73,82.74,2000.0,66.9995,67.0076,66.9833,66.9914,2000.0
2012-08-30 12:30:00,82.74,82.81,82.74,82.81,1400.0,66.9914,67.048,66.9914,67.048,1400.0
2012-08-30 13:00:00,82.8,82.8,82.72,82.74,2800.0,67.0399,67.0399,66.9752,66.9914,2800.0
2012-08-30 13:30:00,82.75,82.79,82.75,82.79,16100.0,66.9995,67.0319,66.9995,67.0319,16100.0
2012-08-30 14:00:00,82.82,82.88,82.82,82.87,5700.0,67.0561,67.1047,67.0561,67.0966,5700.0
2012-08-30 14:30:00,82.83,82.89,82.79,82.88,3700.0,67.0642,67.1128,67.0319,67.1047,3700.0
2012-08-30 15:00:00,82.92,82.93,82.87,82.92,3100.0,67.1371,67.1452,67.0966,67.1371,3100.0
2012-08-30 15:30:00,82.93,82.99,82.74,82.77,16500.0,67.1452,67.1938,66.9914,67.0157,16500.0
2012-08-31 09:30:00,83.23,83.38,83.17,83.17,9100.0,67.3881,67.5096,67.3395,67.3395,9100.0
2012-08-31 10:00:00,82.96,83.23,82.68,83.13,5700.0,67.1695,67.3881,66.9428,67.3071,5700.0
2012-08-31 10:30:00,83.07,83.43,83.07,83.38,16200.0,67.2586,67.55,67.2586,67.5096,16200.0
2012-08-31 11:00:00,83.4,83.49,83.4,83.41,3200.0,67.5257,67.5986,67.5257,67.5338,3200.0
2012-08-31 11:30:00,83.37,83.37,83.33,83.35,1400.0,67.5015,67.5015,67.4691,67.4853,1400.0
2012-08-31 12:00:00,83.31,83.31,82.99,83.03,4100.0,67.4529,67.4529,67.1938,67.2262,4100.0
2012-08-31 12:30:00,83.11,83.14,83.05,83.14,1000.0,67.2909,67.3152,67.2424,67.3152,1000.0
2012-08-31 13:00:00,83.12,83.12,82.89,82.95,3600.0,67.299,67.299,67.1128,67.1614,3600.0
2012-08-31 13:30:00,82.97,83.14,82.96,83.14,3400.0,67.1776,67.3152,67.1695,67.3152,3400.0
2012-08-31 14:00:00,83.15,83.3,83.1,83.3,10300.0,67.3233,67.4448,67.2828,67.4448,10300.0
2012-08-31 14:30:00,83.32,83.32,83.2,83.24,16300.0,67.461,67.461,67.3638,67.3962,16300.0
2012-08-31 15:00:00,83.15,83.15,83.07,83.12,5300.0,67.3233,67.3233,67.2586,67.299,5300.0
2012-08-31 15:30:00,83.13,83.3,83.05,83.16,22600.0,67.3071,67.4448,67.2424,67.3314,22600.0
2012-09-04 09:30:00,83.05,83.2,82.99,83.1,36200.0,67.2424,67.3638,67.1938,67.2828,36200.0
2012-09-04 10:00:00,83.01,83.04,82.76,82.79,8700.0,67.21,67.2343,67.0076,67.0319,8700.0
2012-09-04 10:30:00,82.67,82.78,82.59,82.6,3500.0,66.9347,67.0238,66.8699,66.878,3500.0
2012-09-04 11:00:00,82.67,82.76,82.64,82.74,7500.0,66.9347,67.0076,66.9104,66.9914,7500.0
2012-09-04 11:30:00,82.76,82.77,82.7,82.75,10700.0,67.0076,67.0157,66.959,66.9995,10700.0
2012-09-04 12:00:00,82.75,82.75,82.69,82.7,29500.0,66.9995,66.9995,66.9509,66.959,29500.0
2012-09-04 12:30:00,82.7,82.82,82.7,82.82,232300.0,66.959,67.0561,66.959,67.0561,232300.0
2012-09-04 13:00:00,82.84,82.9,82.81,82.87,6600.0,67.0723,67.1209,67.048,67.0966,6600.0
2012-09-04 13:30:00,82.89,82.9,82.85,82.86,2000.0,67.1128,67.1209,67.0804,67.0885,2000.0
2012-09-04 14:00:00,82.87,83.14,82.85,83.14,6400.0,67.0966,67.3152,67.0804,67.3152,6400.0
2012-09-04 14:30:00,83.14,83.46,83.14,83.33,5800.0,67.3152,67.5743,67.3152,67.4691,5800.0
2012-09-04 15:00:00,83.34,83.42,83.31,83.42,20600.0,67.4772,67.5419,67.4529,67.5419,20600.0
2012-09-04 15:30:00,83.42,83.42,83.2,83.25,20500.0,67.5419,67.5419,67.3638,67.4043,20500.0
2012-09-05 09:30:00,83.23,83.3,83.07,83.18,15600.0,67.3881,67.4448,67.2586,67.3476,15600.0
2012-09-05 10:00:00,83.19,83.38,83.19,83.38,4800.0,67.3557,67.5096,67.3557,67.5096,4800.0
2012-09-05 10:30:00,83.42,83.44,83.16,83.16,12700.0,67.5419,67.5581,67.3314,67.3314,12700.0
2012-09-05 11:00:00,83.13,83.33,83.13,83.33,8900.0,67.3071,67.4691,67.3071,67.4691,8900.0
2012-09-05 11:30:00,83.37,83.38,83.26,83.26,7700.0,67.5015,67.5096,67.4124,67.4124,7700.0
2012-09-05 12:00:00,83.28,83.35,83.28,83.34,3800.0,67.4286,67.4853,67.4286,67.4772,3800.0
2012-09-05 12:30:00,83.35,83.35,83.32,83.32,1500.0,67.4853,67.4853,67.461,67.461,1500.0
2012-09-05 13:00:00,83.34,83.34,83.28,83.28,4400.0,67.4772,67.4772,67.4286,67.4286,4400.0
2012-09-05 13:30:00,83.26,83.26,83.02,83.05,3200.0,67.4124,67.4124,67.2181,67.2424,3200.0
2012-09-05 14:00:00,83.11,83.19,83.09,83.19,3100.0,67.2909,67.3557,67.2748,67.3557,3100.0
2012-09-05 14:30:00,83.25,83.26,83.2,83.22,2400.0,67.4043,67.4124,67.3638,67.38,2400.0
2012-09-05 15:00:00,83.19,83.19,83.12,83.18,10800.0,67.3557,67.3557,67.299,67.3476,10800.0
2012-09-05 15:30:00,83.16,83.25,83.13,83.17,92300.0,67.3314,67.4043,67.3071,67.3395,92300.0
2012-09-06 09:30:00,83.62,84.1,83.62,84.0,12400.0,67.7039,68.0925,67.7039,68.0115,12400.0
2012-09-06 10:00:00,84.12,84.39,84.12,84.39,6300.0,68.1087,68.3273,68.1087,68.3273,6300.0
2012-09-06 10:30:00,84.4,84.68,84.4,84.67,29300.0,68.3354,68.5621,68.3354,68.554,29300.0
2012-09-06 11:00:00,84.68,84.71,84.58,84.63,41700.0,68.5621,68.5864,68.4811,68.5216,41700.0
2012-09-06 11:30:00,84.64,84.81,84.64,84.76,18900.0,68.5297,68.6674,68.5297,68.6269,18900.0
2012-09-06 12:00:00,84.75,84.83,84.75,84.76,15200.0,68.6188,68.6836,68.6188,68.6269,15200.0
2012-09-06 12:30:00,84.76,84.82,84.76,84.81,13100.0,68.6269,68.6755,68.6269,68.6674,13100.0
2012-09-06 13:00:00,84.78,84.79,84.73,84.75,17900.0,68.6431,68.6512,68.6026,68.6188,17900.0
2012-09-06 13:30:00,84.73,84.81,84.73,84.81,12600.0,68.6026,68.6674,68.6026,68.6674,12600.0
2012-09-06 14:00:00,84.8,84.81,84.7,84.77,33700.0,68.6593,68.6674,68.5783,68.635,33700.0
2012-09-06 14:30:00,84.76,84.82,84.73,84.74,30100.0,68.6269,68.6755,68.6026,68.6107,30100.0
2012-09-06 15:00:00,84.74,84.74,84.64,84.69,27900.0,68.6107,68.6107,68.5297,68.5702,27900.0
2012-09-06 15:30:00,84.7,84.87,84.69,84.86,174200.0,68.5783,68.7159,68.5702,68.7079,174200.0
2012-09-07 09:30:00,84.98,85.19,84.96,85.07,23300.0,68.805,68.975,68.7888,68.8779,23300.0
2012-09-07 10:00:00,85.0,85.16,85.0,85.16,49900.0,68.8212,68.9507,68.8212,68.9507,49900.0
2012-09-07 10:30:00,85.1,85.21,85.08,85.21,6100.0,68.9022,68.9912,68.886,68.9912,6100.0
2012-09-07 11:00:00,85.1,85.15,85.07,85.14,10600.0,68.9022,68.9427,68.8779,68.9346,10600.0
2012-09-07 11:30:00,85.18,85.18,85.1,85.15,1100.0,68.9669,68.9669,68.9022,68.9427,1100.0
2012-09-07 12:00:00,85.15,85.17,85.09,85.09,5300.0,68.9427,68.9588,68.8941,68.8941,5300.0
2012-09-07 12:30:00,85.1,85.2,85.09,85.19,5100.0,68.9022,68.9831,68.8941,68.975,5100.0
2012-09-07 13:00:00,85.19,85.2,85.13,85.16,10500.0,68.975,68.9831,68.9265,68.9507,10500.0
2012-09-07 13:30:00,85.15,85.17,85.12,85.12,8200.0,68.9427,68.9588,68.9184,68.9184,8200.0
2012-09-07 14:00:00,85.11,85.18,85.1,85.16,33800.0,68.9103,68.9669,68.9022,68.9507,33800.0
2012-09-07 14:30:00,85.16,85.22,85.16,85.19,38500.0,68.9507,68.9993,68.9507,68.975,38500.0
2012-09-07 15:00:00,85.17,85.18,85.11,85.14,36600.0,68.9588,68.9669,68.9103,68.9346,36600.0
2012-09-07 15:30:00,85.15,85.27,85.13,85.24,93100.0,68.9427,69.0398,68.9265,69.0155,93100.0
2012-09-10 09:30:00,85.19,85.19,85.05,85.14,16500.0,68.975,68.975,68.8617,68.9346,16500.0
2012-09-10 10:00:00,85.15,85.27,85.14,85.25,4000.0,68.9427,69.0398,68.9346,69.0236,4000.0
2012-09-10 10:30:00,85.27,85.27,85.13,85.18,13600.0,69.0398,69.0398,68.9265,68.9669,13600.0
2012-09-10 11:00:00,85.14,85.24,85.14,85.2,6400.0,68.9346,69.0155,68.9346,68.9831,6400.0
2012-09-10 11:30:00,85.2,85.23,85.2,85.21,12800.0,68.9831,69.0074,68.9831,68.9912,12800.0
2012-09-10 12:00:00,85.19,85.2,85.13,85.15,5000.0,68.975,68.9831,68.9265,68.9427,5000.0
2012-09-10 12:30:00,85.13,85.17,85.1,85.17,11300.0,68.9265,68.9588,68.9022,68.9588,11300.0
2012-09-10 13:00:00,85.18,85.21,85.17,85.21,3000.0,68.9669,68.9912,68.9588,68.9912,3000.0
2012-09-10 13:30:00,85.23,85.24,85.08,85.08,13400.0,69.0074,69.0155,68.886,68.886,13400.0
2012-09-10 14:00:00,85.08,85.13,85.08,85.1,3700.0,68.886,68.9265,68.886,68.9022,3700.0
2012-09-10 14:30:00,85.11,85.13,85.0,85.01,17600.0,68.9103,68.9265,68.8212,68.8293,17600.0
2012-09-10 15:00:00,85.03,85.04,84.91,84.96,85900.0,68.8455,68.8536,68.7483,68.7888,85900.0
2012-09-10 15:30:00,84.95,84.95,84.73,84.76,28700.0,68.7807,68.7807,68.6026,68.6269,28700.0
2012-09-11 09:30:00,84.86,85.08,84.79,85.06,19800.0,68.7079,68.886,68.6512,68.8698,19800.0
2012-09-11 10:00:00,85.09,85.09,85.0,85.04,206500.0,68.8941,68.8941,68.8212,68.8536,206500.0
2012-09-11 10:30:00,85.05,85.13,85.02,85.11,291700.0,68.8617,68.9265,68.8374,68.9103,291700.0
2012-09-11 11:00:00,85.13,85.25,85.13,85.24,83800.0,68.9265,69.0236,68.9265,69.0155,83800.0
2012-09-11 11:30:00,85.26,85.26,85.11,85.12,18000.0,69.0317,69.0317,68.9103,68.9184,18000.0
2012-09-11 12:00:00,85.11,85.14,85.03,85.08,17400.0,68.9103,68.9346,68.8455,68.886,17400.0
2012-09-11 12:30:00,85.09,85.1,85.04,85.08,20700.0,68.8941,68.9022,68.8536,68.886,20700.0
2012-09-11 13:00:00,85.1,85.16,85.04,85.12,552700.0,68.9022,68.9507,68.8536,68.9184,552700.0
2012-09-11 13:30:00,85.13,85.19,85.1,85.14,182600.0,68.9265,68.975,68.9022,68.9346,182600.0
2012-09-11 14:00:00,85.13,85.15,85.07,85.14,55100.0,68.9265,68.9427,68.8779,68.9346,55100.0
2012-09-11 14:30:00,85.14,85.14,84.96,85.01,116500.0,68.9346,68.9346,68.7888,68.8293,116500.0
2012-09-11 15:00:00,85.02,85.04,84.92,84.94,50100.0,68.8374,68.8536,68.7564,68.7726,50100.0
2012-09-11 15:30:00,84.95,85.03,84.92,84.97,57200.0,68.7807,68.8455,68.7564,68.7969,57200.0
2012-09-12 09:30:00,85.24,85.37,85.24,85.25,12200.0,69.0155,69.1208,69.0155,69.0236,12200.0
2012-09-12 10:00:00,85.3,85.31,85.17,85.18,185400.0,69.0641,69.0722,68.9588,68.9669,185400.0
2012-09-12 10:30:00,85.17,85.18,85.03,85.14,87800.0,68.9588,68.9669,68.8455,68.9346,87800.0
2012-09-12 11:00:00,85.17,85.29,85.16,85.24,97300.0,68.9588,69.056,68.9507,69.0155,97300.0
2012-09-12 11:30:00,85.25,85.31,85.21,85.21,56800.0,69.0236,69.0722,68.9912,68.9912,56800.0
2012-09-12 12:00:00,85.22,85.24,85.14,85.22,39100.0,68.9993,69.0155,68.9346,68.9993,39100.0
2012-09-12 12:30:00,85.23,85.25,85.2,85.24,28500.0,69.0074,69.0236,68.9831,69.0155,28500.0
2012-09-12 13:00:00,85.26,85.35,85.21,85.25,49700.0,69.0317,69.1046,68.9912,69.0236,49700.0
2012-09-12 13:30:00,85.26,85.3,85.25,85.26,8400.0,69.0317,69.0641,69.0236,69.0317,8400.0
2012-09-12 14:00:00,85.26,85.3,85.18,85.24,29000.0,69.0317,69.0641,68.9669,69.0155,29000.0
2012-09-12 14:30:00,85.24,85.25,85.12,85.14,36900.0,69.0155,69.0236,68.9184,68.9346,36900.0
2012-09-12 15:00:00,85.16,85.16,85.01,85.15,57200.0,68.9507,68.9507,68.8293,68.9427,57200.0
2012-09-12 15:30:00,85.15,85.25,85.1,85.23,80100.0,68.9427,69.0236,68.9022,69.0074,80100.0
2012-09-13 09:30:00,85.26,85.3,85.14,85.21,161400.0,69.0317,69.0641,68.9346,68.9912,161400.0
2012-09-13 10:00:00,85.22,85.3,85.18,85.18,90000.0,68.9993,69.0641,68.9669,68.9669,90000.0
2012-09-13 10:30:00,85.19,85.22,85.19,85.2,1500.0,68.975,68.9993,68.975,68.9831,1500.0
2012-09-13 11:00:00,85.27,85.36,85.27,85.33,80100.0,69.0398,69.1127,69.0398,69.0884,80100.0
2012-09-13 11:30:00,85.37,85.38,85.28,85.29,16700.0,69.1208,69.1289,69.0479,69.056,16700.0
2012-09-13 12:00:00,85.26,85.32,85.2,85.25,70900.0,69.0317,69.0803,68.9831,69.0236,70900.0
2012-09-13 12:30:00,85.24,85.92,85.17,85.87,31900.0,69.0155,69.5661,68.9588,69.5256,31900.0
2012-09-13 13:00:00,85.92,86.22,85.88,86.22,89700.0,69.5661,69.809,69.5337,69.809,89700.0
2012-09-13 13:30:00,86.24,86.37,86.24,86.25,86400.0,69.8252,69.9304,69.8252,69.8333,86400.0
2012-09-13 14:00:00,86.26,86.78,86.26,86.77,18000.0,69.8414,70.2624,69.8414,70.2543,18000.0
2012-09-13 14:30:00,86.71,86.72,86.46,86.49,94500.0,70.2057,70.2138,70.0033,70.0276,94500.0
2012-09-13 15:00:00,86.5,86.6,86.41,86.51,19900.0,70.0357,70.1167,69.9628,70.0438,19900.0
2012-09-13 15:30:00,86.49,86.67,86.42,86.56,43600.0,70.0276,70.1733,69.9709,70.0843,43600.0
2012-09-14 09:30:00,86.71,87.23,86.71,87.03,62200.0,70.2057,70.6267,70.2057,70.4648,62200.0
2012-09-14 10:00:00,87.07,87.48,87.07,87.36,19400.0,70.4972,70.8292,70.4972,70.732,19400.0
2012-09-14 10:30:00,87.35,87.35,87.1,87.13,13100.0,70.7239,70.7239,70.5215,70.5458,13100.0
2012-09-14 11:00:00,87.18,87.19,87.06,87.19,4700.0,70.5863,70.5944,70.4891,70.5944,4700.0
2012-09-14 11:30:00,87.16,87.19,86.99,87.04,12900.0,70.5701,70.5944,70.4324,70.4729,12900.0
2012-09-14 12:00:00,87.03,87.25,87.03,87.24,10300.0,70.4648,70.6429,70.4648,70.6348,10300.0
2012-09-14 12:30:00,87.22,87.22,87.13,87.13,1500.0,70.6187,70.6187,70.5458,70.5458,1500.0
2012-09-14 13:00:00,87.1,87.11,86.89,86.89,3800.0,70.5215,70.5296,70.3515,70.3515,3800.0
2012-09-14 13:30:00,86.89,87.05,86.89,87.04,6100.0,70.3515,70.481,70.3515,70.4729,6100.0
2012-09-14 14:00:00,87.05,87.06,86.97,87.04,6300.0,70.481,70.4891,70.4162,70.4729,6300.0
2012-09-14 14:30:00,87.0,87.09,86.95,87.08,5900.0,70.4405,70.5134,70.4,70.5053,5900.0
2012-09-14 15:00:00,87.07,87.07,86.77,86.88,8400.0,70.4972,70.4972,70.2543,70.3434,8400.0
2012-09-14 15:30:00,86.84,87.0,86.77,87.0,18000.0,70.311,70.4405,70.2543,70.4405,18000.0
2012-09-17 09:30:00,86.84,86.92,86.7,86.74,21400.0,70.311,70.3758,70.1976,70.23,21400.0
2012-09-17 10:00:00,86.79,86.82,86.73,86.75,3200.0,70.2705,70.2948,70.2219,70.2381,3200.0
2012-09-17 10:30:00,86.87,86.9,86.73,86.79,13300.0,70.3353,70.3596,70.2219,70.2705,13300.0
2012-09-17 11:00:00,86.79,86.82,86.75,86.75,4300.0,70.2705,70.2948,70.2381,70.2381,4300.0
2012-09-17 11:30:00,86.78,86.78,86.75,86.75,1500.0,70.2624,70.2624,70.2381,70.2381,1500.0
2012-09-17 12:00:00,86.74,86.79,86.74,86.79,4100.0,70.23,70.2705,70.23,70.2705,4100.0
2012-09-17 12:30:00,86.76,86.78,86.75,86.77,3700.0,70.2462,70.2624,70.2381,70.2543,3700.0
2012-09-17 13:00:00,86.74,86.75,86.72,86.73,2000.0,70.23,70.2381,70.2138,70.2219,2000.0
2012-09-17 13:30:00,86.72,86.72,86.65,86.65,1500.0,70.2138,70.2138,70.1571,70.1571,1500.0
2012-09-17 14:00:00,86.64,86.67,86.55,86.6,5400.0,70.149,70.1733,70.0762,70.1167,5400.0
2012-09-17 14:30:00,86.55,86.61,86.53,86.57,4400.0,70.0762,70.1248,70.06,70.0924,4400.0
2012-09-17 15:00:00,86.54,86.59,86.45,86.45,11900.0,70.0681,70.1086,69.9952,69.9952,11900.0
2012-09-17 15:30:00,86.47,86.64,86.47,86.64,19200.0,70.0114,70.149,70.0114,70.149,19200.0
2012-09-18 09:30:00,86.48,86.53,86.32,86.42,7000.0,70.0195,70.06,69.89,69.9709,7000.0
2012-09-18 10:00:00,86.49,86.51,86.41,86.51,3900.0,70.0276,70.0438,69.9628,70.0438,3900.0
2012-09-18 10:30:00,86.47,86.52,86.41,86.43,35900.0,70.0114,70.0519,69.9628,69.979,35900.0
2012-09-18 11:00:00,86.57,86.61,86.55,86.59,4400.0,70.0924,70.1248,70.0762,70.1086,4400.0
2012-09-18 11:30:00,86.58,86.58,86.46,86.46,3300.0,70.1005,70.1005,70.0033,70.0033,3300.0
2012-09-18 12:00:00,86.46,86.46,86.35,86.35,1800.0,70.0033,70.0033,69.9142,69.9142,1800.0
2012-09-18 12:30:00,86.32,86.46,86.32,86.45,1900.0,69.89,70.0033,69.89,69.9952,1900.0
2012-09-18 13:00:00,86.43,86.46,86.37,86.41,1700.0,69.979,70.0033,69.9304,69.9628,1700.0
2012-09-18 13:30:00,86.4,86.41,86.34,86.34,2100.0,69.9547,69.9628,69.9061,69.9061,2100.0
2012-09-18 14:00:00,86.4,86.42,86.34,86.41,3500.0,69.9547,69.9709,69.9061,69.9628,3500.0
2012-09-18 14:30:00,86.42,86.42,86.34,86.4,8000.0,69.9709,69.9709,69.9061,69.9547,8000.0
2012-09-18 15:00:00,86.38,86.45,86.38,86.43,6500.0,69.9385,69.9952,69.9385,69.979,6500.0
2012-09-18 15:30:00,86.46,86.52,86.41,86.52,50400.0,70.0033,70.0519,69.9628,70.0519,50400.0
2012-09-19 09:30:00,86.53,86.61,86.4,86.49,11000.0,70.06,70.1248,69.9547,70.0276,11000.0
2012-09-19 10:00:00,86.49,86.72,86.49,86.58,7500.0,70.0276,70.2138,70.0276,70.1005,7500.0
2012-09-19 10:30:00,86.57,86.57,86.45,86.55,6900.0,70.0924,70.0924,69.9952,70.0762,6900.0
2012-09-19 11:00:00,86.55,86.77,86.55,86.75,12200.0,70.0762,70.2543,70.0762,70.2381,12200.0
2012-09-19 11:30:00,86.72,86.76,86.71,86.72,3200.0,70.2138,70.2462,70.2057,70.2138,3200.0
2012-09-19 12:00:00,86.73,86.8,86.67,86.8,3500.0,70.2219,70.2786,70.1733,70.2786,3500.0
2012-09-19 12:30:00,86.84,86.84,86.77,86.81,4400.0,70.311,70.311,70.2543,70.2867,4400.0
2012-09-19 13:00:00,86.81,86.81,86.71,86.72,2500.0,70.2867,70.2867,70.2057,70.2138,2500.0
2012-09-19 13:30:00,86.74,86.74,86.65,86.71,15800.0,70.23,70.23,70.1571,70.2057,15800.0
2012-09-19 14:00:00,86.72,86.8,86.71,86.79,17400.0,70.2138,70.2786,70.2057,70.2705,17400.0
2012-09-19 14:30:00,86.75,86.82,86.74,86.82,3200.0,70.2381,70.2948,70.23,70.2948,3200.0
2012-09-19 15:00:00,86.81,86.84,86.76,86.77,10900.0,70.2867,70.311,70.2462,70.2543,10900.0
2012-09-19 15:30:00,86.73,86.78,86.61,86.62,13100.0,70.2219,70.2624,70.1248,70.1329,13100.0
2012-09-20 09:30:00,86.17,86.17,85.91,85.95,8900.0,69.7685,69.7685,69.558,69.5904,8900.0
2012-09-20 10:00:00,85.99,86.17,85.98,86.12,16200.0,69.6228,69.7685,69.6147,69.728,16200.0
2012-09-20 10:30:00,86.15,86.34,86.11,86.29,7700.0,69.7523,69.9061,69.7199,69.8657,7700.0
2012-09-20 11:00:00,86.4,86.4,86.23,86.27,8900.0,69.9547,69.9547,69.8171,69.8495,8900.0
2012-09-20 11:30:00,86.25,86.36,86.25,86.35,24800.0,69.8333,69.9223,69.8333,69.9142,24800.0
2012-09-20 12:00:00,86.35,86.41,86.25,86.25,3300.0,69.9142,69.9628,69.8333,69.8333,3300.0
2012-09-20 12:30:00,86.24,86.29,86.2,86.2,3200.0,69.8252,69.8657,69.7928,69.7928,3200.0
2012-09-20 13:00:00,86.23,86.29,86.23,86.29,2700.0,69.8171,69.8657,69.8171,69.8657,2700.0
2012-09-20 13:30:00,86.33,86.38,86.31,86.31,2600.0,69.8981,69.9385,69.8819,69.8819,2600.0
2012-09-20 14:00:00,86.33,86.45,86.33,86.43,1600.0,69.8981,69.9952,69.8981,69.979,1600.0
2012-09-20 14:30:00,86.4,86.46,86.38,86.4,6000.0,69.9547,70.0033,69.9385,69.9547,6000.0
2012-09-20 15:00:00,86.45,86.55,86.45,86.53,2100.0,69.9952,70.0762,69.9952,70.06,2100.0
2012-09-20 15:30:00,86.5,86.51,86.36,86.51,16700.0,70.0357,70.0438,69.9223,70.0438,16700.0
2012-09-21 09:30:00,86.92,86.93,86.82,86.85,14000.0,70.3758,70.3838,70.2948,70.3191,14000.0
2012-09-21 10:00:00,86.91,86.91,86.8,86.87,3500.0,70.3677,70.3677,70.2786,70.3353,3500.0
2012-09-21 10:30:00,86.91,86.93,86.75,86.77,4100.0,70.3677,70.3838,70.2381,70.2543,4100.0
2012-09-21 11:00:00,86.79,86.79,86.72,86.75,3600.0,70.2705,70.2705,70.2138,70.2381,3600.0
2012-09-21 11:30:00,86.78,86.84,86.77,86.81,1800.0,70.2624,70.311,70.2543,70.2867,1800.0
2012-09-21 12:00:00,86.75,86.76,86.71,86.73,8300.0,70.2381,70.2462,70.2057,70.2219,8300.0
2012-09-21 12:30:00,86.76,86.8,86.74,86.74,10000.0,70.2462,70.2786,70.23,70.23,10000.0
2012-09-21 13:00:00,86.76,86.78,86.74,86.75,2400.0,70.2462,70.2624,70.23,70.2381,2400.0
2012-09-21 13:30:00,86.75,86.8,86.75,86.76,3400.0,70.2381,70.2786,70.2381,70.2462,3400.0
2012-09-21 14:00:00,86.76,86.76,86.62,86.67,2000.0,70.2462,70.2462,70.1329,70.1733,2000.0
2012-09-21 14:30:00,86.65,86.72,86.65,86.66,2200.0,70.1571,70.2138,70.1571,70.1652,2200.0
2012-09-21 15:00:00,86.63,86.68,86.63,86.63,5200.0,70.141,70.1814,70.141,70.141,5200.0
2012-09-21 15:30:00,86.62,86.63,86.48,86.52,6800.0,70.1329,70.141,70.0195,70.0519,6800.0
2012-09-24 09:30:00,85.7,85.83,85.62,85.81,9900.0,69.6944,69.8001,69.6293,69.7838,9900.0
2012-09-24 10:00:00,85.85,85.85,85.73,85.82,3700.0,69.8164,69.8164,69.7188,69.792,3700.0
2012-09-24 10:30:00,85.85,86.04,85.85,86.04,25200.0,69.8164,69.9709,69.8164,69.9709,25200.0
2012-09-24 11:00:00,86.03,86.03,85.92,85.94,34100.0,69.9627,69.9627,69.8733,69.8896,34100.0
2012-09-24 11:30:00,85.94,85.96,85.86,85.9,3100.0,69.8896,69.9058,69.8245,69.857,3100.0
2012-09-24 12:00:00,85.88,85.91,85.84,85.86,2700.0,69.8408,69.8652,69.8082,69.8245,2700.0
2012-09-24 12:30:00,85.83,85.85,85.78,85.85,1700.0,69.8001,69.8164,69.7594,69.8164,1700.0
2012-09-24 13:00:00,85.84,85.86,85.82,85.85,3200.0,69.8082,69.8245,69.792,69.8164,3200.0
2012-09-24 13:30:00,85.78,85.78,85.76,85.78,2600.0,69.7594,69.7594,69.7432,69.7594,2600.0
2012-09-24 14:00:00,85.77,85.99,85.77,85.99,6800.0,69.7513,69.9302,69.7513,69.9302,6800.0
2012-09-24 14:30:00,85.99,86.17,85.96,86.08,12300.0,69.9302,70.0766,69.9058,70.0034,12300.0
2012-09-24 15:00:00,86.08,86.11,85.99,86.06,12600.0,70.0034,70.0278,69.9302,69.9871,12600.0
2012-09-24 15:30:00,86.0,86.07,85.87,85.93,6000.0,69.9384,69.9953,69.8326,69.8814,6000.0
2012-09-25 09:30:00,86.13,86.18,86.03,86.12,15400.0,70.0441,70.0847,69.9627,70.0359,15400.0
2012-09-25 10:00:00,86.1,86.23,86.1,86.12,6800.0,70.0197,70.1254,70.0197,70.0359,6800.0
2012-09-25 10:30:00,86.16,86.22,86.1,86.19,16700.0,70.0685,70.1173,70.0197,70.0929,16700.0
2012-09-25 11:00:00,86.2,86.27,86.18,86.18,28700.0,70.101,70.1579,70.0847,70.0847,28700.0
2012-09-25 11:30:00,86.2,86.21,86.1,86.1,7200.0,70.101,70.1091,70.0197,70.0197,7200.0
2012-09-25 12:00:00,86.11,86.11,85.95,85.99,5700.0,70.0278,70.0278,69.8977,69.9302,5700.0
2012-09-25 12:30:00,85.98,85.99,85.7,85.76,6400.0,69.9221,69.9302,69.6944,69.7432,6400.0
2012-09-25 13:00:00,85.77,85.81,85.72,85.75,4000.0,69.7513,69.7838,69.7106,69.735,4000.0
2012-09-25 13:30:00,85.74,85.86,85.67,85.7,2900.0,69.7269,69.8245,69.67,69.6944,2900.0
2012-09-25 14:00:00,85.72,85.76,85.53,85.57,10600.0,69.7106,69.7432,69.5561,69.5887,10600.0
2012-09-25 14:30:00,85.58,85.61,85.41,85.41,15300.0,69.5968,69.6212,69.4585,69.4585,15300.0
2012-09-25 15:00:00,85.38,85.4,85.06,85.21,25000.0,69.4341,69.4504,69.1739,69.2959,25000.0
2012-09-25 15:30:00,85.23,85.3,84.95,84.98,78300.0,69.3122,69.3691,69.0845,69.1088,78300.0
2012-09-26 09:30:00,84.94,84.94,84.69,84.77,18900.0,69.0763,69.0763,68.873,68.9381,18900.0
2012-09-26 10:00:00,84.68,84.78,84.56,84.56,10300.0,68.8649,68.9462,68.7673,68.7673,10300.0
2012-09-26 10:30:00,84.48,84.52,84.27,84.32,8500.0,68.7022,68.7348,68.5315,68.5721,8500.0
2012-09-26 11:00:00,84.35,84.59,84.35,84.57,30100.0,68.5965,68.7917,68.5965,68.7754,30100.0
2012-09-26 11:30:00,84.57,84.66,84.5,84.59,16000.0,68.7754,68.8486,68.7185,68.7917,16000.0
2012-09-26 12:00:00,84.57,84.74,84.57,84.63,36900.0,68.7754,68.9137,68.7754,68.8242,36900.0
2012-09-26 12:30:00,84.6,84.72,84.56,84.72,1700.0,68.7998,68.8974,68.7673,68.8974,1700.0
2012-09-26 13:00:00,84.68,84.76,84.67,84.76,1800.0,68.8649,68.9299,68.8567,68.9299,1800.0
2012-09-26 13:30:00,84.79,84.79,84.68,84.73,2600.0,68.9543,68.9543,68.8649,68.9055,2600.0
2012-09-26 14:00:00,84.64,84.74,84.64,84.74,1900.0,68.8323,68.9137,68.8323,68.9137,1900.0
2012-09-26 14:30:00,84.67,84.7,84.6,84.65,6800.0,68.8567,68.8811,68.7998,68.8405,6800.0
2012-09-26 15:00:00,84.57,84.59,84.49,84.56,6500.0,68.7754,68.7917,68.7104,68.7673,6500.0
2012-09-26 15:30:00,84.51,84.51,84.43,84.48,13400.0,68.7266,68.7266,68.6616,68.7022,13400.0
2012-09-27 09:30:00,84.83,84.87,84.71,84.73,10400.0,68.9869,69.0194,68.8893,68.9055,10400.0
2012-09-27 10:00:00,84.69,84.79,84.6,84.68,10700.0,68.873,68.9543,68.7998,68.8649,10700.0
2012-09-27 10:30:00,84.7,84.86,84.7,84.86,2600.0,68.8811,69.0113,68.8811,69.0113,2600.0
2012-09-27 11:00:00,84.87,84.87,84.71,84.71,1200.0,69.0194,69.0194,68.8893,68.8893,1200.0
2012-09-27 11:30:00,84.78,85.03,84.78,85.02,7600.0,68.9462,69.1495,68.9462,69.1414,7600.0
2012-09-27 12:00:00,85.06,85.31,85.04,85.3,2800.0,69.1739,69.3772,69.1576,69.3691,2800.0
2012-09-27 12:30:00,85.3,85.3,85.21,85.25,3700.0,69.3691,69.3691,69.2959,69.3284,3700.0
2012-09-27 13:00:00,85.24,85.3,85.24,85.29,3600.0,69.3203,69.3691,69.3203,69.361,3600.0
2012-09-27 13:30:00,85.3,85.48,85.3,85.4,2400.0,69.3691,69.5155,69.3691,69.4504,2400.0
2012-09-27 14:00:00,85.38,85.46,85.38,85.44,4700.0,69.4341,69.4992,69.4341,69.4829,4700.0
2012-09-27 14:30:00,85.47,85.47,85.38,85.38,9000.0,69.5073,69.5073,69.4341,69.4341,9000.0
2012-09-27 15:00:00,85.4,85.41,85.34,85.38,3200.0,69.4504,69.4585,69.4016,69.4341,3200.0
2012-09-27 15:30:00,85.42,85.43,85.27,85.34,13800.0,69.4667,69.4748,69.3447,69.4016,13800.0
2012-09-28 09:30:00,84.99,85.01,84.69,84.72,51100.0,69.117,69.1332,68.873,68.8974,51100.0
2012-09-28 10:00:00,84.77,84.88,84.62,84.65,5800.0,68.9381,69.0275,68.8161,68.8405,5800.0
2012-09-28 10:30:00,84.67,84.82,84.67,84.78,13500.0,68.8567,68.9787,68.8567,68.9462,13500.0
2012-09-28 11:00:00,84.77,84.82,84.74,84.74,3800.0,68.9381,68.9787,68.9137,68.9137,3800.0
2012-09-28 11:30:00,84.71,84.86,84.7,84.85,12800.0,68.8893,69.0113,68.8811,69.0031,12800.0
2012-09-28 12:00:00,84.91,85.11,84.89,84.95,12100.0,69.0519,69.2146,69.0357,69.0845,12100.0
2012-09-28 12:30:00,84.96,85.0,84.96,85.0,1300.0,69.0926,69.1251,69.0926,69.1251,1300.0
2012-09-28 13:00:00,85.03,85.05,84.95,85.05,7700.0,69.1495,69.1658,69.0845,69.1658,7700.0
2012-09-28 13:30:00,85.05,85.27,85.05,85.19,34400.0,69.1658,69.3447,69.1658,69.2796,34400.0
2012-09-28 14:00:00,85.17,85.2,85.02,85.03,11200.0,69.2634,69.2878,69.1414,69.1495,11200.0
2012-09-28 14:30:00,85.0,85.07,84.97,85.05,11100.0,69.1251,69.182,69.1007,69.1658,11100.0
2012-09-28 15:00:00,85.04,85.06,84.92,84.95,10600.0,69.1576,69.1739,69.0601,69.0845,10600.0
2012-09-28 15:30:00,84.94,85.14,84.82,84.87,309600.0,69.0763,69.239,68.9787,69.0194,309600.0
2012-10-01 09:30:00,85.36,85.45,85.11,85.31,63800.0,69.4179,69.4911,69.2146,69.3772,63800.0
2012-10-01 10:00:00,85.33,85.9,85.33,85.72,97600.0,69.3935,69.857,69.3935,69.7106,97600.0
2012-10-01 10:30:00,85.7,85.74,85.6,85.66,15200.0,69.6944,69.7269,69.6131,69.6619,15200.0
2012-10-01 11:00:00,85.7,85.8,85.66,85.68,13600.0,69.6944,69.7757,69.6619,69.6781,13600.0
2012-10-01 11:30:00,85.68,85.7,85.5,85.54,18300.0,69.6781,69.6944,69.5317,69.5643,18300.0
2012-10-01 12:00:00,85.54,85.58,85.52,85.58,15500.0,69.5643,69.5968,69.548,69.5968,15500.0
2012-10-01 12:30:00,85.61,85.61,85.27,85.36,28300.0,69.6212,69.6212,69.3447,69.4179,28300.0
2012-10-01 13:00:00,85.37,85.37,85.1,85.25,17000.0,69.426,69.426,69.2064,69.3284,17000.0
2012-10-01 13:30:00,85.24,85.35,85.09,85.35,16700.0,69.3203,69.4097,69.1983,69.4097,16700.0
2012-10-01 14:00:00,85.32,85.42,85.24,85.3,15400.0,69.3853,69.4667,69.3203,69.3691,15400.0
2012-10-01 14:30:00,85.34,85.43,85.31,85.42,22600.0,69.4016,69.4748,69.3772,69.4667,22600.0
2012-10-01 15:00:00,85.41,85.41,84.94,85.06,19400.0,69.4585,69.4585,69.0763,69.1739,19400.0
2012-10-01 15:30:00,85.07,85.15,85.0,85.13,55000.0,69.182,69.2471,69.1251,69.2308,55000.0
2012-10-02 09:30:00,85.4,85.58,85.36,85.37,14300.0,69.4504,69.5968,69.4179,69.426,14300.0
2012-10-02 10:00:00,85.21,85.32,85.13,85.32,41000.0,69.2959,69.3853,69.2308,69.3853,41000.0
2012-10-02 10:30:00,85.35,85.44,85.16,85.16,35000.0,69.4097,69.4829,69.2552,69.2552,35000.0
2012-10-02 11:00:00,85.18,85.27,85.13,85.18,20600.0,69.2715,69.3447,69.2308,69.2715,20600.0
2012-10-02 11:30:00,85.17,85.28,84.9,84.99,23800.0,69.2634,69.3528,69.0438,69.117,23800.0
2012-10-02 12:00:00,84.98,85.16,84.98,85.09,12400.0,69.1088,69.2552,69.1088,69.1983,12400.0
2012-10-02 12:30:00,85.07,85.11,85.03,85.11,10800.0,69.182,69.2146,69.1495,69.2146,10800.0
2012-10-02 13:00:00,85.08,85.1,85.04,85.04,2600.0,69.1902,69.2064,69.1576,69.1576,2600.0
2012-10-02 13:30:00,85.02,85.2,84.94,85.03,6000.0,69.1414,69.2878,69.0763,69.1495,6000.0
2012-10-02 14:00:00,85.07,85.09,84.88,84.94,7600.0,69.182,69.1983,69.0275,69.0763,7600.0
2012-10-02 14:30:00,84.94,84.95,84.89,84.91,3500.0,69.0763,69.0845,69.0357,69.0519,3500.0
2012-10-02 15:00:00,84.9,85.06,84.9,85.06,10200.0,69.0438,69.1739,69.0438,69.1739,10200.0
2012-10-02 15:30:00,85.09,85.24,85.06,85.24,26200.0,69.1983,69.3203,69.1739,69.3203,26200.0
2012-10-03 09:30:00,85.45,85.45,85.13,85.15,4700.0,69.4911,69.4911,69.2308,69.2471,4700.0
2012-10-03 10:00:00,85.2,85.48,85.01,85.45,27200.0,69.2878,69.5155,69.1332,69.4911,27200.0
2012-10-03 10:30:00,85.45,85.46,85.34,85.34,31200.0,69.4911,69.4992,69.4016,69.4016,31200.0
2012-10-03 11:00:00,85.37,85.62,85.37,85.55,7500.0,69.426,69.6293,69.426,69.5724,7500.0
2012-10-03 11:30:00,85.6,85.7,85.58,85.69,4500.0,69.6131,69.6944,69.5968,69.6862,4500.0
2012-10-03 12:00:00,85.66,85.74,85.65,85.72,3000.0,69.6619,69.7269,69.6537,69.7106,3000.0
2012-10-03 12:30:00,85.75,85.77,85.71,85.71,4100.0,69.735,69.7513,69.7025,69.7025,4100.0
2012-10-03 13:00:00,85.68,85.71,85.66,85.67,4800.0,69.6781,69.7025,69.6619,69.67,4800.0
2012-10-03 13:30:00,85.66,85.66,85.44,85.5,13800.0,69.6619,69.6619,69.4829,69.5317,13800.0
2012-10-03 14:00:00,85.48,85.53,85.37,85.37,5000.0,69.5155,69.5561,69.426,69.426,5000.0
2012-10-03 14:30:00,85.37,85.52,85.37,85.4,21400.0,69.426,69.548,69.426,69.4504,21400.0
2012-10-03 15:00:00,85.41,85.54,85.3,85.5,42500.0,69.4585,69.5643,69.3691,69.5317,42500.0
2012-10-03 15:30:00,85.48,85.56,85.47,85.52,65300.0,69.5155,69.5805,69.5073,69.548,65300.0
2012-10-04 09:30:00,85.79,85.85,85.71,85.81,13900.0,69.7676,69.8164,69.7025,69.7838,13900.0
2012-10-04 10:00:00,85.84,86.21,85.81,86.14,19200.0,69.8082,70.1091,69.7838,70.0522,19200.0
2012-10-04 10:30:00,86.09,86.1,85.98,86.05,12700.0,70.0115,70.0197,69.9221,69.979,12700.0
2012-10-04 11:00:00,86.05,86.08,85.83,85.83,13900.0,69.979,70.0034,69.8001,69.8001,13900.0
2012-10-04 11:30:00,85.81,85.89,85.8,85.89,4900.0,69.7838,69.8489,69.7757,69.8489,4900.0
2012-10-04 12:00:00,85.88,86.05,85.88,86.02,9700.0,69.8408,69.979,69.8408,69.9546,9700.0
2012-10-04 12:30:00,86.03,86.04,85.93,85.96,7200.0,69.9627,69.9709,69.8814,69.9058,7200.0
2012-10-04 13:00:00,85.96,86.1,85.96,86.09,11900.0,69.9058,70.0197,69.9058,70.0115,11900.0
2012-10-04 13:30:00,86.1,86.17,86.07,86.14,25800.0,70.0197,70.0766,69.9953,70.0522,25800.0
2012-10-04 14:00:00,86.14,86.14,86.0,86.05,13300.0,70.0522,70.0522,69.9384,69.979,13300.0
2012-10-04 14:30:00,86.04,86.15,86.04,86.09,9200.0,69.9709,70.0603,69.9709,70.0115,9200.0
2012-10-04 15:00:00,86.09,86.19,86.08,86.09,5900.0,70.0115,70.0929,70.0034,70.0115,5900.0
2012-10-04 15:30:00,86.11,86.16,86.03,86.16,7000.0,70.0278,70.0685,69.9627,70.0685,7000.0
2012-10-05 09:30:00,86.59,86.66,86.5,86.65,7700.0,70.4182,70.4751,70.345,70.467,7700.0
2012-10-05 10:00:00,86.57,86.77,86.55,86.77,30900.0,70.4019,70.5645,70.3856,70.5645,30900.0
2012-10-05 10:30:00,86.77,86.77,86.6,86.6,3300.0,70.5645,70.5645,70.4263,70.4263,3300.0
2012-10-05 11:00:00,86.61,86.63,86.57,86.57,2600.0,70.4344,70.4507,70.4019,70.4019,2600.0
2012-10-05 11:30:00,86.59,86.59,86.45,86.51,10000.0,70.4182,70.4182,70.3043,70.3531,10000.0
2012-10-05 12:00:00,86.52,86.54,86.43,86.51,110800.0,70.3612,70.3775,70.288,70.3531,110800.0
2012-10-05 12:30:00,86.54,86.58,86.48,86.48,10300.0,70.3775,70.41,70.3287,70.3287,10300.0
2012-10-05 13:00:00,86.54,86.54,86.4,86.4,33500.0,70.3775,70.3775,70.2636,70.2636,33500.0
2012-10-05 13:30:00,86.4,86.42,86.32,86.38,22100.0,70.2636,70.2799,70.1986,70.2474,22100.0
2012-10-05 14:00:00,86.37,86.4,86.29,86.34,123800.0,70.2392,70.2636,70.1742,70.2149,123800.0
2012-10-05 14:30:00,86.33,86.33,86.08,86.08,78100.0,70.2067,70.2067,70.0034,70.0034,78100.0
2012-10-05 15:00:00,86.09,86.15,85.98,86.11,104000.0,70.0115,70.0603,69.9221,70.0278,104000.0
2012-10-05 15:30:00,86.12,86.19,85.91,86.16,163400.0,70.0359,70.0929,69.8652,70.0685,163400.0
2012-10-08 09:30:00,85.81,85.85,85.7,85.79,16200.0,69.7838,69.8164,69.6944,69.7676,16200.0
2012-10-08 10:00:00,85.9,85.92,85.75,85.75,1900.0,69.857,69.8733,69.735,69.735,1900.0
2012-10-08 10:30:00,85.76,85.95,85.74,85.87,9400.0,69.7432,69.8977,69.7269,69.8326,9400.0
2012-10-08 11:00:00,85.86,85.9,85.75,85.79,4500.0,69.8245,69.857,69.735,69.7676,4500.0
2012-10-08 11:30:00,85.73,85.75,85.68,85.74,5400.0,69.7188,69.735,69.6781,69.7269,5400.0
2012-10-08 12:00:00,85.75,85.8,85.75,85.78,10700.0,69.735,69.7757,69.735,69.7594,10700.0
2012-10-08 12:30:00,85.8,85.84,85.77,85.84,8000.0,69.7757,69.8082,69.7513,69.8082,8000.0
2012-10-08 13:00:00,85.83,85.87,85.79,85.83,16600.0,69.8001,69.8326,69.7676,69.8001,16600.0
2012-10-08 13:30:00,85.83,85.87,85.79,85.8,4500.0,69.8001,69.8326,69.7676,69.7757,4500.0
2012-10-08 14:00:00,85.8,85.85,85.79,85.83,2800.0,69.7757,69.8164,69.7676,69.8001,2800.0
2012-10-08 14:30:00,85.84,85.85,85.79,85.8,2300.0,69.8082,69.8164,69.7676,69.7757,2300.0
2012-10-08 15:00:00,85.85,85.98,85.85,85.92,7300.0,69.8164,69.9221,69.8164,69.8733,7300.0
2012-10-08 15:30:00,85.91,85.91,85.84,85.84,5500.0,69.8652,69.8652,69.8082,69.8082,5500.0
2012-10-09 09:30:00,85.76,85.85,85.64,85.65,13300.0,69.7432,69.8164,69.6456,69.6537,13300.0
2012-10-09 10:00:00,85.68,85.81,85.3,85.72,8000.0,69.6781,69.7838,69.3691,69.7106,8000.0
2012-10-09 10:30:00,85.7,85.73,85.19,85.2,14800.0,69.6944,69.7188,69.2796,69.2878,14800.0
2012-10-09 11:00:00,85.16,85.22,85.06,85.09,7700.0,69.2552,69.304,69.1739,69.1983,7700.0
2012-10-09 11:30:00,85.08,85.17,85.02,85.07,4200.0,69.1902,69.2634,69.1414,69.182,4200.0
2012-10-09 12:00:00,85.13,85.24,85.11,85.18,10200.0,69.2308,69.3203,69.2146,69.2715,10200.0
2012-10-09 12:30:00,85.16,85.16,85.05,85.05,6300.0,69.2552,69.2552,69.1658,69.1658,6300.0
2012-10-09 13:00:00,85.06,85.19,85.06,85.17,19700.0,69.1739,69.2796,69.1739,69.2634,19700.0
2012-10-09 13:30:00,85.15,85.26,85.14,85.16,19500.0,69.2471,69.3366,69.239,69.2552,19500.0
2012-10-09 14:00:00,85.17,85.26,85.14,85.23,13400.0,69.2634,69.3366,69.239,69.3122,13400.0
2012-10-09 14:30:00,85.21,85.26,85.09,85.23,25400.0,69.2959,69.3366,69.1983,69.3122,25400.0
2012-10-09 15:00:00,85.3,85.3,85.02,85.02,25100.0,69.3691,69.3691,69.1414,69.1414,25100.0
2012-10-09 15:30:00,85.05,85.08,84.94,84.97,17000.0,69.1658,69.1902,69.0763,69.1007,17000.0
2012-10-10 09:30:00,84.99,84.99,84.72,84.8,10900.0,69.117,69.117,68.8974,68.9625,10900.0
2012-10-10 10:00:00,84.85,85.0,84.83,85.0,11600.0,69.0031,69.1251,68.9869,69.1251,11600.0
2012-10-10 10:30:00,84.99,84.99,84.85,84.9,5900.0,69.117,69.117,69.0031,69.0438,5900.0
2012-10-10 11:00:00,84.88,84.92,84.81,84.82,3900.0,69.0275,69.0601,68.9706,68.9787,3900.0
2012-10-10 11:30:00,84.83,84.83,84.58,84.61,3200.0,68.9869,68.9869,68.7836,68.808,3200.0
2012-10-10 12:00:00,84.67,84.75,84.62,84.64,3200.0,68.8567,68.9218,68.8161,68.8323,3200.0
2012-10-10 12:30:00,84.63,84.63,84.4,84.4,8900.0,68.8242,68.8242,68.6372,68.6372,8900.0
2012-10-10 13:00:00,84.39,84.52,84.37,84.5,6200.0,68.629,68.7348,68.6128,68.7185,6200.0
2012-10-10 13:30:00,84.48,84.55,84.42,84.46,6100.0,68.7022,68.7592,68.6534,68.686,6100.0
2012-10-10 14:00:00,84.49,84.61,84.48,84.51,13400.0,68.7104,68.808,68.7022,68.7266,13400.0
2012-10-10 14:30:00,84.54,84.54,84.41,84.47,10700.0,68.751,68.751,68.6453,68.6941,10700.0
2012-10-10 15:00:00,84.43,84.57,84.4,84.49,16400.0,68.6616,68.7754,68.6372,68.7104,16400.0
2012-10-10 15:30:00,84.46,84.5,84.37,84.5,8700.0,68.686,68.7185,68.6128,68.7185,8700.0
2012-10-11 09:30:00,84.97,85.07,84.95,84.96,9100.0,69.1007,69.182,69.0845,69.0926,9100.0
2012-10-11 10:00:00,84.97,85.09,84.92,85.07,8100.0,69.1007,69.1983,69.0601,69.182,8100.0
2012-10-11 10:30:00,85.07,85.2,85.07,85.15,4700.0,69.182,69.2878,69.182,69.2471,4700.0
2012-10-11 11:00:00,85.17,85.17,84.98,85.02,8000.0,69.2634,69.2634,69.1088,69.1414,8000.0
2012-10-11 11:30:00,85.0,85.0,84.8,84.85,6200.0,69.1251,69.1251,68.9625,69.0031,6200.0
2012-10-11 12:00:00,84.87,84.94,84.85,84.85,7600.0,69.0194,69.0763,69.0031,69.0031,7600.0
2012-10-11 12:30:00,84.87,84.97,84.84,84.89,4800.0,69.0194,69.1007,68.995,69.0357,4800.0
2012-10-11 13:00:00,84.85,84.92,84.8,84.81,6900.0,69.0031,69.0601,68.9625,68.9706,6900.0
2012-10-11 13:30:00,84.78,84.78,84.59,84.66,6400.0,68.9462,68.9462,68.7917,68.8486,6400.0
2012-10-11 14:00:00,84.67,84.78,84.66,84.78,9600.0,68.8567,68.9462,68.8486,68.9462,9600.0
2012-10-11 14:30:00,84.74,84.74,84.63,84.66,3800.0,68.9137,68.9137,68.8242,68.8486,3800.0
2012-10-11 15:00:00,84.69,84.76,84.65,84.76,14900.0,68.873,68.9299,68.8405,68.9299,14900.0
2012-10-11 15:30:00,84.74,84.76,84.57,84.58,7700.0,68.9137,68.9299,68.7754,68.7836,7700.0
2012-10-12 09:30:00,84.63,84.75,84.53,84.74,20800.0,68.8242,68.9218,68.7429,68.9137,20800.0
2012-10-12 10:00:00,84.82,84.86,84.61,84.61,4800.0,68.9787,69.0113,68.808,68.808,4800.0
2012-10-12 10:30:00,84.61,84.68,84.54,84.61,12500.0,68.808,68.8649,68.751,68.808,12500.0
2012-10-12 11:00:00,84.54,84.59,84.36,84.39,11100.0,68.751,68.7917,68.6046,68.629,11100.0
2012-10-12 11:30:00,84.24,84.27,84.1,84.19,16700.0,68.5071,68.5315,68.3932,68.4664,16700.0
2012-10-12 12:00:00,84.22,84.29,84.21,84.21,2700.0,68.4908,68.5477,68.4827,68.4827,2700.0
2012-10-12 12:30:00,84.22,84.28,84.17,84.24,29300.0,68.4908,68.5396,68.4501,68.5071,29300.0
2012-10-12 13:00:00,84.22,84.22,84.16,84.18,2800.0,68.4908,68.4908,68.442,68.4583,2800.0
2012-10-12 13:30:00,84.17,84.24,84.12,84.24,5300.0,68.4501,68.5071,68.4095,68.5071,5300.0
2012-10-12 14:00:00,84.23,84.3,84.23,84.3,3500.0,68.4989,68.5558,68.4989,68.5558,3500.0
2012-10-12 14:30:00,84.29,84.39,84.27,84.36,4100.0,68.5477,68.629,68.5315,68.6046,4100.0
2012-10-12 15:00:00,84.34,84.35,84.26,84.3,3700.0,68.5884,68.5965,68.5233,68.5558,3700.0
2012-10-12 15:30:00,84.3,84.33,84.21,84.25,46700.0,68.5558,68.5802,68.4827,68.5152,46700.0
2012-10-15 09:30:00,84.44,84.53,84.28,84.35,21700.0,68.6697,68.7429,68.5396,68.5965,21700.0
2012-10-15 10:00:00,84.33,84.41,84.2,84.22,16600.0,68.5802,68.6453,68.4745,68.4908,16600.0
2012-10-15 10:30:00,84.16,84.31,84.16,84.29,18900.0,68.442,68.564,68.442,68.5477,18900.0
2012-10-15 11:00:00,84.3,84.51,84.24,84.48,6500.0,68.5558,68.7266,68.5071,68.7022,6500.0
2012-10-15 11:30:00,84.48,84.68,84.48,84.59,10400.0,68.7022,68.8649,68.7022,68.7917,10400.0
2012-10-15 12:00:00,84.6,84.71,84.58,84.71,18300.0,68.7998,68.8893,68.7836,68.8893,18300.0
2012-10-15 12:30:00,84.73,84.82,84.73,84.75,8700.0,68.9055,68.9787,68.9055,68.9218,8700.0
2012-10-15 13:00:00,84.79,84.85,84.74,84.74,2300.0,68.9543,69.0031,68.9137,68.9137,2300.0
2012-10-15 13:30:00,84.78,84.79,84.71,84.77,1800.0,68.9462,68.9543,68.8893,68.9381,1800.0
2012-10-15 14:00:00,84.76,84.8,84.74,84.79,2000.0,68.9299,68.9625,68.9137,68.9543,2000.0
2012-10-15 14:30:00,84.74,84.74,84.58,84.66,8400.0,68.9137,68.9137,68.7836,68.8486,8400.0
2012-10-15 15:00:00,84.65,84.8,84.63,84.79,15600.0,68.8405,68.9625,68.8242,68.9543,15600.0
2012-10-15 15:30:00,84.81,84.97,84.76,84.91,9300.0,68.9706,69.1007,68.9299,69.0519,9300.0
2012-10-16 09:30:00,85.3,85.53,85.25,85.53,11500.0,69.3691,69.5561,69.3284,69.5561,11500.0
2012-10-16 10:00:00,85.5,85.58,85.47,85.55,5900.0,69.5317,69.5968,69.5073,69.5724,5900.0
2012-10-16 10:30:00,85.56,85.62,85.46,85.61,10800.0,69.5805,69.6293,69.4992,69.6212,10800.0
2012-10-16 11:00:00,85.56,85.67,85.53,85.65,6400.0,69.5805,69.67,69.5561,69.6537,6400.0
2012-10-16 11:30:00,85.7,85.71,85.65,85.71,9900.0,69.6944,69.7025,69.6537,69.7025,9900.0
2012-10-16 12:00:00,85.71,85.81,85.69,85.71,8300.0,69.7025,69.7838,69.6862,69.7025,8300.0
2012-10-16 12:30:00,85.72,85.75,85.72,85.75,1200.0,69.7106,69.735,69.7106,69.735,1200.0
2012-10-16 13:00:00,85.72,85.77,85.72,85.75,8200.0,69.7106,69.7513,69.7106,69.735,8200.0
2012-10-16 13:30:00,85.76,85.79,85.72,85.78,1800.0,69.7432,69.7676,69.7106,69.7594,1800.0
2012-10-16 14:00:00,85.75,85.75,85.62,85.66,7200.0,69.735,69.735,69.6293,69.6619,7200.0
2012-10-16 14:30:00,85.66,85.68,85.64,85.68,4600.0,69.6619,69.6781,69.6456,69.6781,4600.0
2012-10-16 15:00:00,85.68,85.68,85.58,85.66,7700.0,69.6781,69.6781,69.5968,69.6619,7700.0
2012-10-16 15:30:00,85.64,85.83,85.64,85.78,17300.0,69.6456,69.8001,69.6456,69.7594,17300.0
2012-10-17 09:30:00,85.85,86.0,85.72,86.0,12800.0,69.8164,69.9384,69.7106,69.9384,12800.0
2012-10-17 10:00:00,86.01,86.13,86.0,86.12,2500.0,69.9465,70.0441,69.9384,70.0359,2500.0
2012-10-17 10:30:00,86.14,86.14,86.11,86.12,1200.0,70.0522,70.0522,70.0278,70.0359,1200.0
2012-10-17 11:00:00,86.11,86.12,86.05,86.09,3100.0,70.0278,70.0359,69.979,70.0115,3100.0
2012-10-17 11:30:00,86.12,86.16,86.11,86.13,7200.0,70.0359,70.0685,70.0278,70.0441,7200.0
2012-10-17 12:00:00,86.13,86.24,86.13,86.24,4400.0,70.0441,70.1335,70.0441,70.1335,4400.0
2012-10-17 12:30:00,86.2,86.21,86.2,86.21,800.0,70.101,70.1091,70.101,70.1091,800.0
2012-10-17 13:00:00,86.21,86.23,86.14,86.14,2800.0,70.1091,70.1254,70.0522,70.0522,2800.0
2012-10-17 13:30:00,86.12,86.12,85.94,85.94,2400.0,70.0359,70.0359,69.8896,69.8896,2400.0
2012-10-17 14:00:00,85.96,86.1,85.96,86.09,4200.0,69.9058,70.0197,69.9058,70.0115,4200.0
2012-10-17 14:30:00,86.1,86.14,86.1,86.13,1800.0,70.0197,70.0522,70.0197,70.0441,1800.0
2012-10-17 15:00:00,86.14,86.23,86.13,86.19,14400.0,70.0522,70.1254,70.0441,70.0929,14400.0
2012-10-17 15:30:00,86.18,86.25,86.14,86.2,9200.0,70.0847,70.1417,70.0522,70.101,9200.0
2012-10-18 09:30:00,85.96,86.08,85.96,86.02,3500.0,69.9058,70.0034,69.9058,69.9546,3500.0
2012-10-18 10:00:00,86.07,86.16,85.87,85.92,4300.0,69.9953,70.0685,69.8326,69.8733,4300.0
2012-10-18 10:30:00,85.95,86.04,85.93,86.04,2100.0,69.8977,69.9709,69.8814,69.9709,2100.0
2012-10-18 11:00:00,86.09,86.16,86.07,86.11,5200.0,70.0115,70.0685,69.9953,70.0278,5200.0
2012-10-18 11:30:00,86.18,86.32,86.16,86.32,4600.0,70.0847,70.1986,70.0685,70.1986,4600.0
2012-10-18 12:00:00,86.36,86.37,86.31,86.31,3400.0,70.2311,70.2392,70.1905,70.1905,3400.0
2012-10-18 12:30:00,86.33,86.33,86.05,86.05,16200.0,70.2067,70.2067,69.979,69.979,16200.0
2012-10-18 13:00:00,86.1,86.1,85.92,85.98,6700.0,70.0197,70.0197,69.8733,69.9221,6700.0
2012-10-18 13:30:00,86.04,86.04,85.84,85.84,2800.0,69.9709,69.9709,69.8082,69.8082,2800.0
2012-10-18 14:00:00,85.87,86.02,85.87,85.9,7700.0,69.8326,69.9546,69.8326,69.857,7700.0
2012-10-18 14:30:00,85.88,85.91,85.75,85.91,5800.0,69.8408,69.8652,69.735,69.8652,5800.0
2012-10-18 15:00:00,85.89,85.99,85.84,85.95,7000.0,69.8489,69.9302,69.8082,69.8977,7000.0
2012-10-18 15:30:00,85.98,86.06,85.97,86.0,15000.0,69.9221,69.9871,69.914,69.9384,15000.0
2012-10-19 09:30:00,85.82,85.82,85.41,85.5,7800.0,69.792,69.792,69.4585,69.5317,7800.0
2012-10-19 10:00:00,85.48,85.48,85.44,85.47,1700.0,69.5155,69.5155,69.4829,69.5073,1700.0
2012-10-19 10:30:00,85.43,85.43,85.35,85.39,4700.0,69.4748,69.4748,69.4097,69.4423,4700.0
2012-10-19 11:00:00,85.38,85.38,85.05,85.11,3000.0,69.4341,69.4341,69.1658,69.2146,3000.0
2012-10-19 11:30:00,85.11,85.16,84.91,84.91,4200.0,69.2146,69.2552,69.0519,69.0519,4200.0
2012-10-19 12:00:00,84.95,84.97,84.7,84.72,11700.0,69.0845,69.1007,68.8811,68.8974,11700.0
2012-10-19 12:30:00,84.75,84.85,84.75,84.78,9500.0,68.9218,69.0031,68.9218,68.9462,9500.0
2012-10-19 13:00:00,84.75,84.89,84.73,84.81,8400.0,68.9218,69.0357,68.9055,68.9706,8400.0
2012-10-19 13:30:00,84.78,84.78,84.5,84.51,7800.0,68.9462,68.9462,68.7185,68.7266,7800.0
2012-10-19 14:00:00,84.54,84.63,84.35,84.41,22600.0,68.751,68.8242,68.5965,68.6453,22600.0
2012-10-19 14:30:00,84.43,84.56,84.38,84.55,12300.0,68.6616,68.7673,68.6209,68.7592,12300.0
2012-10-19 15:00:00,84.54,84.66,84.44,84.63,9500.0,68.751,68.8486,68.6697,68.8242,9500.0
2012-10-19 15:30:00,84.62,84.72,84.56,84.56,16400.0,68.8161,68.8974,68.7673,68.7673,16400.0
2012-10-22 09:30:00,84.47,84.61,84.4,84.52,22700.0,68.6941,68.808,68.6372,68.7348,22700.0
2012-10-22 10:00:00,84.54,84.66,84.54,84.58,4200.0,68.751,68.8486,68.751,68.7836,4200.0
2012-10-22 10:30:00,84.53,84.57,84.45,84.45,20000.0,68.7429,68.7754,68.6778,68.6778,20000.0
2012-10-22 11:00:00,84.43,84.52,84.25,84.3,16300.0,68.6616,68.7348,68.5152,68.5558,16300.0
2012-10-22 11:30:00,84.31,84.52,84.28,84.43,7600.0,68.564,68.7348,68.5396,68.6616,7600.0
2012-10-22 12:00:00,84.43,84.44,84.37,84.39,8300.0,68.6616,68.6697,68.6128,68.629,8300.0
2012-10-22 12:30:00,84.41,84.41,84.3,84.36,11000.0,68.6453,68.6453,68.5558,68.6046,11000.0
2012-10-22 13:00:00,84.32,84.35,84.06,84.06,19600.0,68.5721,68.5965,68.3607,68.3607,19600.0
2012-10-22 13:30:00,84.08,84.14,83.94,84.07,34900.0,68.3769,68.4257,68.2631,68.3688,34900.0
2012-10-22 14:00:00,84.06,84.19,84.02,84.08,26900.0,68.3607,68.4664,68.3281,68.3769,26900.0
2012-10-22 14:30:00,84.11,84.15,84.03,84.06,14700.0,68.4013,68.4339,68.3363,68.3607,14700.0
2012-10-22 15:00:00,84.07,84.28,84.0,84.27,21000.0,68.3688,68.5396,68.3119,68.5315,21000.0
2012-10-22 15:30:00,84.26,84.6,84.2,84.57,21900.0,68.5233,68.7998,68.4745,68.7754,21900.0
2012-10-23 09:30:00,83.69,83.72,83.38,83.47,23700.0,68.0598,68.0842,67.8077,67.8809,23700.0
2012-10-23 10:00:00,83.5,83.54,83.29,83.31,6600.0,67.9053,67.9378,67.7345,67.7507,6600.0
2012-10-23 10:30:00,83.25,83.25,83.04,83.24,52300.0,67.702,67.702,67.5312,67.6938,52300.0
2012-10-23 11:00:00,83.26,83.33,83.22,83.3,13100.0,67.7101,67.767,67.6776,67.7426,13100.0
2012-10-23 11:30:00,83.28,83.29,83.15,83.25,19200.0,67.7263,67.7345,67.6206,67.702,19200.0
2012-10-23 12:00:00,83.3,83.44,83.25,83.39,5400.0,67.7426,67.8565,67.702,67.8158,5400.0
2012-10-23 12:30:00,83.42,83.55,83.42,83.5,11600.0,67.8402,67.9459,67.8402,67.9053,11600.0
2012-10-23 13:00:00,83.52,83.68,83.52,83.55,13500.0,67.9215,68.0516,67.9215,67.9459,13500.0
2012-10-23 13:30:00,83.57,83.63,83.46,83.58,62600.0,67.9622,68.011,67.8727,67.9703,62600.0
2012-10-23 14:00:00,83.6,83.68,83.4,83.54,39700.0,67.9866,68.0516,67.8239,67.9378,39700.0
2012-10-23 14:30:00,83.53,83.76,83.48,83.72,10000.0,67.9297,68.1167,67.889,68.0842,10000.0
2012-10-23 15:00:00,83.76,83.81,83.64,83.66,13500.0,68.1167,68.1574,68.0191,68.0354,13500.0
2012-10-23 15:30:00,83.61,83.63,83.42,83.49,28300.0,67.9947,68.011,67.8402,67.8971,28300.0
2012-10-24 09:30:00,83.79,83.85,83.68,83.68,5600.0,68.1411,68.1899,68.0516,68.0516,5600.0
2012-10-24 10:00:00,83.65,83.69,83.44,83.61,40100.0,68.0272,68.0598,67.8565,67.9947,40100.0
2012-10-24 10:30:00,83.48,83.69,83.44,83.6,22000.0,67.889,68.0598,67.8565,67.9866,22000.0
2012-10-24 11:00:00,83.62,83.69,83.49,83.58,34000.0,68.0028,68.0598,67.8971,67.9703,34000.0
2012-10-24 11:30:00,83.58,83.58,83.4,83.41,28600.0,67.9703,67.9703,67.8239,67.8321,28600.0
2012-10-24 12:00:00,83.4,83.47,83.39,83.42,24300.0,67.8239,67.8809,67.8158,67.8402,24300.0
2012-10-24 12:30:00,83.48,83.62,83.48,83.61,6900.0,67.889,68.0028,67.889,67.9947,6900.0
2012-10-24 13:00:00,83.61,83.63,83.53,83.58,28200.0,67.9947,68.011,67.9297,67.9703,28200.0
2012-10-24 13:30:00,83.57,83.58,83.52,83.55,15300.0,67.9622,67.9703,67.9215,67.9459,15300.0
2012-10-24 14:00:00,83.56,83.64,83.34,83.62,57000.0,67.9541,68.0191,67.7751,68.0028,57000.0
2012-10-24 14:30:00,83.58,83.61,83.42,83.42,67800.0,67.9703,67.9947,67.8402,67.8402,67800.0
2012-10-24 15:00:00,83.42,83.46,83.19,83.29,71900.0,67.8402,67.8727,67.6532,67.7345,71900.0
2012-10-24 15:30:00,83.3,83.3,83.14,83.26,38000.0,67.7426,67.7426,67.6125,67.7101,38000.0
2012-10-25 09:30:00,83.8,83.97,83.7,83.76,13200.0,68.1492,68.2875,68.0679,68.1167,13200.0
2012-10-25 10:00:00,83.68,83.75,83.59,83.69,2900.0,68.0516,68.1086,67.9785,68.0598,2900.0
2012-10-25 10:30:00,83.56,83.57,83.33,83.44,4200.0,67.9541,67.9622,67.767,67.8565,4200.0
2012-10-25 11:00:00,83.47,83.48,83.22,83.22,5100.0,67.8809,67.889,67.6776,67.6776,5100.0
2012-10-25 11:30:00,83.27,83.3,83.01,83.16,8700.0,67.7182,67.7426,67.5068,67.6288,8700.0
2012-10-25 12:00:00,83.15,83.17,83.05,83.14,15700.0,67.6206,67.6369,67.5393,67.6125,15700.0
2012-10-25 12:30:00,83.15,83.37,83.05,83.36,34200.0,67.6206,67.7995,67.5393,67.7914,34200.0
2012-10-25 13:00:00,83.35,83.47,83.3,83.45,14900.0,67.7833,67.8809,67.7426,67.8646,14900.0
2012-10-25 13:30:00,83.44,83.45,83.3,83.41,15100.0,67.8565,67.8646,67.7426,67.8321,15100.0
2012-10-25 14:00:00,83.42,83.43,83.27,83.36,17100.0,67.8402,67.8483,67.7182,67.7914,17100.0
2012-10-25 14:30:00,83.36,83.5,83.35,83.36,36100.0,67.7914,67.9053,67.7833,67.7914,36100.0
2012-10-25 15:00:00,83.36,83.39,83.26,83.29,34400.0,67.7914,67.8158,67.7101,67.7345,34400.0
2012-10-25 15:30:00,83.3,83.45,83.27,83.45,77900.0,67.7426,67.8646,67.7182,67.8646,77900.0
2012-10-26 09:30:00,83.45,83.66,83.36,83.65,14000.0,67.8646,68.0354,67.7914,68.0272,14000.0
2012-10-26 10:00:00,83.39,83.48,83.36,83.44,2900.0,67.8158,67.889,67.7914,67.8565,2900.0
2012-10-26 10:30:00,83.28,83.32,82.99,83.12,13400.0,67.7263,67.7589,67.4905,67.5962,13400.0
2012-10-26 11:00:00,83.05,83.23,83.04,83.23,22600.0,67.5393,67.6857,67.5312,67.6857,22600.0
2012-10-26 11:30:00,83.25,83.28,83.07,83.09,9900.0,67.702,67.7263,67.5556,67.5718,9900.0
2012-10-26 12:00:00,82.96,83.02,82.86,83.02,10200.0,67.4661,67.5149,67.3848,67.5149,10200.0
2012-10-26 12:30:00,82.96,83.12,82.9,83.12,10500.0,67.4661,67.5962,67.4173,67.5962,10500.0
2012-10-26 13:00:00,83.11,83.13,82.99,83.08,8100.0,67.5881,67.6044,67.4905,67.5637,8100.0
2012-10-26 13:30:00,83.12,83.37,83.11,83.33,7800.0,67.5962,67.7995,67.5881,67.767,7800.0
2012-10-26 14:00:00,83.31,83.37,83.27,83.37,6700.0,67.7507,67.7995,67.7182,67.7995,6700.0
2012-10-26 14:30:00,83.35,83.5,83.33,83.41,6500.0,67.7833,67.9053,67.767,67.8321,6500.0
2012-10-26 15:00:00,83.39,83.61,83.39,83.58,15900.0,67.8158,67.9947,67.8158,67.9703,15900.0
2012-10-26 15:30:00,83.61,83.65,83.33,83.37,16100.0,67.9947,68.0272,67.767,67.7995,16100.0
2012-10-31 09:30:00,83.63,83.77,83.42,83.64,23300.0,68.011,68.1248,67.8402,68.0191,23300.0
2012-10-31 10:00:00,83.61,83.67,83.49,83.61,10700.0,67.9947,68.0435,67.8971,67.9947,10700.0
2012-10-31 10:30:00,83.56,83.56,83.33,83.39,3500.0,67.9541,67.9541,67.767,67.8158,3500.0
2012-10-31 11:00:00,83.3,83.34,83.2,83.32,3800.0,67.7426,67.7751,67.6613,67.7589,3800.0
2012-10-31 11:30:00,83.33,83.39,83.26,83.29,11000.0,67.767,67.8158,67.7101,67.7345,11000.0
2012-10-31 12:00:00,83.27,83.29,83.11,83.11,6000.0,67.7182,67.7345,67.5881,67.5881,6000.0
2012-10-31 12:30:00,83.08,83.21,83.08,83.2,14000.0,67.5637,67.6694,67.5637,67.6613,14000.0
2012-10-31 13:00:00,83.18,83.24,83.13,83.24,29400.0,67.645,67.6938,67.6044,67.6938,29400.0
2012-10-31 13:30:00,83.23,83.28,83.2,83.27,8900.0,67.6857,67.7263,67.6613,67.7182,8900.0
2012-10-31 14:00:00,83.27,83.39,83.24,83.36,116000.0,67.7182,67.8158,67.6938,67.7914,116000.0
2012-10-31 14:30:00,83.36,83.41,83.28,83.3,29800.0,67.7914,67.8321,67.7263,67.7426,29800.0
2012-10-31 15:00:00,83.3,83.55,83.23,83.54,21000.0,67.7426,67.9459,67.6857,67.9378,21000.0
2012-10-31 15:30:00,83.51,83.54,83.41,83.44,36100.0,67.9134,67.9378,67.8321,67.8565,36100.0
2012-11-01 09:30:00,83.61,84.04,83.57,84.01,12600.0,67.9947,68.3444,67.9622,68.32,12600.0
2012-11-01 10:00:00,84.01,84.34,84.01,84.32,25500.0,68.32,68.5884,68.32,68.5721,25500.0
2012-11-01 10:30:00,84.28,84.47,84.28,84.4,6800.0,68.5396,68.6941,68.5396,68.6372,6800.0
2012-11-01 11:00:00,84.4,84.45,84.28,84.35,9800.0,68.6372,68.6778,68.5396,68.5965,9800.0
2012-11-01 11:30:00,84.37,84.51,84.37,84.46,9900.0,68.6128,68.7266,68.6128,68.686,9900.0
2012-11-01 12:00:00,84.42,84.48,84.4,84.41,4200.0,68.6534,68.7022,68.6372,68.6453,4200.0
2012-11-01 12:30:00,84.44,84.44,84.3,84.31,6600.0,68.6697,68.6697,68.5558,68.564,6600.0
2012-11-01 13:00:00,84.31,84.32,84.22,84.28,11300.0,68.564,68.5721,68.4908,68.5396,11300.0
2012-11-01 13:30:00,84.23,84.32,84.23,84.29,7300.0,68.4989,68.5721,68.4989,68.5477,7300.0
2012-11-01 14:00:00,84.28,84.36,84.22,84.33,11000.0,68.5396,68.6046,68.4908,68.5802,11000.0
2012-11-01 14:30:00,84.31,84.44,84.31,84.43,7000.0,68.564,68.6697,68.564,68.6616,7000.0
2012-11-01 15:00:00,84.43,84.46,84.34,84.38,90800.0,68.6616,68.686,68.5884,68.6209,90800.0
2012-11-01 15:30:00,84.37,84.48,84.3,84.45,34400.0,68.6128,68.7022,68.5558,68.6778,34400.0
2012-11-02 09:30:00,84.89,84.9,84.54,84.59,14800.0,69.0357,69.0438,68.751,68.7917,14800.0
2012-11-02 10:00:00,84.59,84.62,84.25,84.31,11200.0,68.7917,68.8161,68.5152,68.564,11200.0
2012-11-02 10:30:00,84.33,84.4,84.2,84.28,9800.0,68.5802,68.6372,68.4745,68.5396,9800.0
2012-11-02 11:00:00,84.23,84.33,84.16,84.33,18900.0,68.4989,68.5802,68.442,68.5802,18900.0
2012-11-02 11:30:00,84.33,84.38,84.22,84.32,9500.0,68.5802,68.6209,68.4908,68.5721,9500.0
2012-11-02 12:00:00,84.27,84.36,84.23,84.33,9400.0,68.5315,68.6046,68.4989,68.5802,9400.0
2012-11-02 12:30:00,84.36,84.37,84.29,84.3,6400.0,68.6046,68.6128,68.5477,68.5558,6400.0
2012-11-02 13:00:00,84.31,84.32,84.26,84.26,3600.0,68.564,68.5721,68.5233,68.5233,3600.0
2012-11-02 13:30:00,84.26,84.29,84.11,84.11,15200.0,68.5233,68.5477,68.4013,68.4013,15200.0
2012-11-02 14:00:00,84.1,84.1,84.01,84.07,12100.0,68.3932,68.3932,68.32,68.3688,12100.0
2012-11-02 14:30:00,84.07,84.07,83.8,83.85,5100.0,68.3688,68.3688,68.1492,68.1899,5100.0
2012-11-02 15:00:00,83.9,83.93,83.81,83.83,11500.0,68.2306,68.255,68.1574,68.1736,11500.0
2012-11-02 15:30:00,83.81,83.81,83.6,83.65,23300.0,68.1574,68.1574,67.9866,68.0272,23300.0
2012-11-05 09:30:00,83.57,83.57,83.35,83.39,4000.0,67.9622,67.9622,67.7833,67.8158,4000.0
2012-11-05 10:00:00,83.41,83.5,83.33,83.45,73800.0,67.8321,67.9053,67.767,67.8646,73800.0
2012-11-05 10:30:00,83.41,83.72,83.41,83.68,8100.0,67.8321,68.0842,67.8321,68.0516,8100.0
2012-11-05 11:00:00,83.71,83.76,83.65,83.66,8900.0,68.076,68.1167,68.0272,68.0354,8900.0
2012-11-05 11:30:00,83.58,83.61,83.54,83.6,7900.0,67.9703,67.9947,67.9378,67.9866,7900.0
2012-11-05 12:00:00,83.61,83.64,83.57,83.57,2400.0,67.9947,68.0191,67.9622,67.9622,2400.0
2012-11-05 12:30:00,83.5,83.53,83.44,83.47,6600.0,67.9053,67.9297,67.8565,67.8809,6600.0
2012-11-05 13:00:00,83.5,83.65,83.5,83.61,5000.0,67.9053,68.0272,67.9053,67.9947,5000.0
2012-11-05 13:30:00,83.63,83.67,83.6,83.62,10200.0,68.011,68.0435,67.9866,68.0028,10200.0
2012-11-05 14:00:00,83.65,83.72,83.64,83.71,12500.0,68.0272,68.0842,68.0191,68.076,12500.0
2012-11-05 14:30:00,83.73,83.81,83.73,83.78,18800.0,68.0923,68.1574,68.0923,68.133,18800.0
2012-11-05 15:00:00,83.78,83.83,83.75,83.81,12800.0,68.133,68.1736,68.1086,68.1574,12800.0
2012-11-05 15:30:00,83.81,84.0,83.76,83.86,39800.0,68.1574,68.3119,68.1167,68.198,39800.0
2012-11-06 09:30:00,84.05,84.22,84.05,84.19,11500.0,68.3525,68.4908,68.3525,68.4664,11500.0
2012-11-06 10:00:00,84.27,84.27,84.13,84.13,2300.0,68.5315,68.5315,68.4176,68.4176,2300.0
2012-11-06 10:30:00,84.14,84.28,84.06,84.2,2200.0,68.4257,68.5396,68.3607,68.4745,2200.0
2012-11-06 11:00:00,84.18,84.26,84.18,84.23,1200.0,68.4583,68.5233,68.4583,68.4989,1200.0
2012-11-06 11:30:00,84.35,84.64,84.35,84.61,6900.0,68.5965,68.8323,68.5965,68.808,6900.0
2012-11-06 12:00:00,84.59,84.77,84.59,84.69,5900.0,68.7917,68.9381,68.7917,68.873,5900.0
2012-11-06 12:30:00,84.68,84.7,84.55,84.58,7300.0,68.8649,68.8811,68.7592,68.7836,7300.0
2012-11-06 13:00:00,84.56,84.66,84.55,84.66,8700.0,68.7673,68.8486,68.7592,68.8486,8700.0
2012-11-06 13:30:00,84.64,84.72,84.64,84.68,8700.0,68.8323,68.8974,68.8323,68.8649,8700.0
2012-11-06 14:00:00,84.64,84.64,84.6,84.64,3100.0,68.8323,68.8323,68.7998,68.8323,3100.0
2012-11-06 14:30:00,84.67,84.7,84.51,84.53,5100.0,68.8567,68.8811,68.7266,68.7429,5100.0
2012-11-06 15:00:00,84.56,84.56,84.48,84.48,4900.0,68.7673,68.7673,68.7022,68.7022,4900.0
2012-11-06 15:30:00,84.47,84.54,84.42,84.5,6300.0,68.6941,68.751,68.6534,68.7185,6300.0
2012-11-07 09:30:00,83.78,83.78,83.26,83.42,48700.0,68.133,68.133,67.7101,67.8402,48700.0
2012-11-07 10:00:00,83.4,83.4,82.99,82.99,13000.0,67.8239,67.8239,67.4905,67.4905,13000.0
2012-11-07 10:30:00,83.03,83.12,82.6,82.61,16100.0,67.523,67.5962,67.1733,67.1815,16100.0
2012-11-07 11:00:00,82.63,82.79,82.36,82.37,8700.0,67.1977,67.3279,66.9782,66.9863,8700.0
2012-11-07 11:30:00,82.41,82.68,82.23,82.65,38700.0,67.0188,67.2384,66.8724,67.214,38700.0
2012-11-07 12:00:00,82.65,82.76,82.6,82.75,9300.0,67.214,67.3035,67.1733,67.2953,9300.0
2012-11-07 12:30:00,82.7,82.78,82.69,82.74,5900.0,67.2547,67.3197,67.2465,67.2872,5900.0
2012-11-07 13:00:00,82.72,83.04,82.72,82.91,20800.0,67.2709,67.5312,67.2709,67.4254,20800.0
2012-11-07 13:30:00,82.89,83.01,82.86,82.88,10000.0,67.4092,67.5068,67.3848,67.4011,10000.0
2012-11-07 14:00:00,82.9,83.03,82.86,82.93,23200.0,67.4173,67.523,67.3848,67.4417,23200.0
2012-11-07 14:30:00,82.91,82.93,82.71,82.92,14400.0,67.4254,67.4417,67.2628,67.4336,14400.0
2012-11-07 15:00:00,82.9,83.05,82.76,83.04,11900.0,67.4173,67.5393,67.3035,67.5312,11900.0
2012-11-07 15:30:00,83.01,83.05,82.62,82.63,30700.0,67.5068,67.5393,67.1896,67.1977,30700.0
2012-11-08 09:30:00,82.56,82.95,82.56,82.84,43200.0,67.1408,67.458,67.1408,67.3685,43200.0
2012-11-08 10:00:00,82.84,82.84,82.48,82.52,9300.0,67.3685,67.3685,67.0758,67.1083,9300.0
2012-11-08 10:30:00,82.5,82.63,82.44,82.47,7300.0,67.092,67.1977,67.0432,67.0676,7300.0
2012-11-08 11:00:00,82.5,82.54,82.33,82.36,9200.0,67.092,67.1246,66.9538,66.9782,9200.0
2012-11-08 11:30:00,82.43,82.45,82.27,82.44,2600.0,67.0351,67.0514,66.905,67.0432,2600.0
2012-11-08 12:00:00,82.42,82.42,82.22,82.3,4200.0,67.027,67.027,66.8643,66.9294,4200.0
2012-11-08 12:30:00,82.3,82.3,82.12,82.24,8500.0,66.9294,66.9294,66.783,66.8806,8500.0
2012-11-08 13:00:00,82.23,82.23,81.78,81.89,6400.0,66.8724,66.8724,66.5065,66.5959,6400.0
2012-11-08 13:30:00,81.82,82.19,81.82,82.18,4600.0,66.539,66.8399,66.539,66.8318,4600.0
2012-11-08 14:00:00,82.1,82.14,81.98,82.01,16300.0,66.7667,66.7993,66.6691,66.6935,16300.0
2012-11-08 14:30:00,82.01,82.08,81.92,82.08,10200.0,66.6935,66.7505,66.6203,66.7505,10200.0
2012-11-08 15:00:00,81.99,82.08,81.97,82.0,14500.0,66.6773,66.7505,66.661,66.6854,14500.0
2012-11-08 15:30:00,82.0,82.0,81.61,81.63,75900.0,66.6854,66.6854,66.3682,66.3845,75900.0
2012-11-09 09:30:00,81.38,81.62,81.33,81.59,29300.0,66.1812,66.3764,66.1405,66.352,29300.0
2012-11-09 10:00:00,81.6,81.95,81.6,81.86,9700.0,66.3601,66.6447,66.3601,66.5716,9700.0
2012-11-09 10:30:00,81.85,81.98,81.79,81.95,10600.0,66.5634,66.6691,66.5146,66.6447,10600.0
2012-11-09 11:00:00,81.96,82.11,81.92,82.02,28800.0,66.6529,66.7749,66.6203,66.7017,28800.0
2012-11-09 11:30:00,82.01,82.15,81.99,82.11,3800.0,66.6935,66.8074,66.6773,66.7749,3800.0
2012-11-09 12:00:00,82.18,82.35,82.17,82.35,7200.0,66.8318,66.97,66.8237,66.97,7200.0
2012-11-09 12:30:00,82.36,82.42,82.25,82.25,10500.0,66.9782,67.027,66.8887,66.8887,10500.0
2012-11-09 13:00:00,82.25,82.33,81.82,81.82,12500.0,66.8887,66.9538,66.539,66.539,12500.0
2012-11-09 13:30:00,81.83,81.94,81.68,81.91,14000.0,66.5472,66.6366,66.4252,66.6122,14000.0
2012-11-09 14:00:00,81.88,82.03,81.76,82.03,7400.0,66.5878,66.7098,66.4902,66.7098,7400.0
2012-11-09 14:30:00,82.04,82.19,81.87,81.9,20300.0,66.7179,66.8399,66.5797,66.6041,20300.0
2012-11-09 15:00:00,81.86,81.92,81.79,81.9,6900.0,66.5716,66.6203,66.5146,66.6041,6900.0
2012-11-09 15:30:00,81.85,81.96,81.67,81.73,30500.0,66.5634,66.6529,66.417,66.4658,30500.0
2012-11-12 09:30:00,81.91,82.01,81.84,81.94,24100.0,66.6122,66.6935,66.5553,66.6366,24100.0
2012-11-12 10:00:00,81.94,81.95,81.74,81.81,107900.0,66.6366,66.6447,66.474,66.5309,107900.0
2012-11-12 10:30:00,81.78,81.84,81.65,81.66,6400.0,66.5065,66.5553,66.4008,66.4089,6400.0
2012-11-12 11:00:00,81.59,81.64,81.58,81.64,5500.0,66.352,66.3926,66.3438,66.3926,5500.0
2012-11-12 11:30:00,81.66,81.67,81.6,81.61,8500.0,66.4089,66.417,66.3601,66.3682,8500.0
2012-11-12 12:00:00,81.62,81.69,81.58,81.69,8500.0,66.3764,66.4333,66.3438,66.4333,8500.0
2012-11-12 12:30:00,81.69,81.8,81.69,81.79,3000.0,66.4333,66.5228,66.4333,66.5146,3000.0
2012-11-12 13:00:00,81.89,82.04,81.89,81.99,3800.0,66.5959,66.7179,66.5959,66.6773,3800.0
2012-11-12 13:30:00,81.94,81.96,81.89,81.96,17900.0,66.6366,66.6529,66.5959,66.6529,17900.0
2012-11-12 14:00:00,81.85,81.95,81.84,81.89,3600.0,66.5634,66.6447,66.5553,66.5959,3600.0
2012-11-12 14:30:00,81.88,81.88,81.75,81.82,126800.0,66.5878,66.5878,66.4821,66.539,126800.0
2012-11-12 15:00:00,81.85,81.87,81.7,81.78,4800.0,66.5634,66.5797,66.4414,66.5065,4800.0
2012-11-12 15:30:00,81.76,81.84,81.71,81.71,11200.0,66.4902,66.5553,66.4496,66.4496,11200.0
2012-11-13 09:30:00,81.3,81.8,81.19,81.76,14100.0,66.1161,66.5228,66.0267,66.4902,14100.0
2012-11-13 10:00:00,81.77,81.93,81.6,81.76,15000.0,66.4984,66.6285,66.3601,66.4902,15000.0
2012-11-13 10:30:00,81.75,82.13,81.73,82.13,8400.0,66.4821,66.7911,66.4658,66.7911,8400.0
2012-11-13 11:00:00,82.15,82.22,82.08,82.13,8100.0,66.8074,66.8643,66.7505,66.7911,8100.0
2012-11-13 11:30:00,82.13,82.16,82.03,82.12,10300.0,66.7911,66.8155,66.7098,66.783,10300.0
2012-11-13 12:00:00,82.1,82.12,81.94,81.97,3100.0,66.7667,66.783,66.6366,66.661,3100.0
2012-11-13 12:30:00,81.89,81.95,81.86,81.9,2500.0,66.5959,66.6447,66.5716,66.6041,2500.0
2012-11-13 13:00:00,81.84,82.07,81.83,81.97,7600.0,66.5553,66.7423,66.5472,66.661,7600.0
2012-11-13 13:30:00,81.95,82.07,81.88,82.07,8000.0,66.6447,66.7423,66.5878,66.7423,8000.0
2012-11-13 14:00:00,82.07,82.1,81.98,82.01,7700.0,66.7423,66.7667,66.6691,66.6935,7700.0
2012-11-13 14:30:00,81.97,81.99,81.8,81.89,18700.0,66.661,66.6773,66.5228,66.5959,18700.0
2012-11-13 15:00:00,81.91,81.93,81.54,81.59,15700.0,66.6122,66.6285,66.3113,66.352,15700.0
2012-11-13 15:30:00,81.61,81.66,81.4,81.43,5600.0,66.3682,66.4089,66.1975,66.2219,5600.0
2012-11-14 09:30:00,81.65,81.79,81.42,81.45,16700.0,66.4008,66.5146,66.2137,66.2381,16700.0
2012-11-14 10:00:00,81.5,81.58,81.2,81.21,34600.0,66.2788,66.3438,66.0348,66.0429,34600.0
2012-11-14 10:30:00,81.2,81.21,80.91,80.95,30800.0,66.0348,66.0429,65.799,65.8315,30800.0
2012-11-14 11:00:00,80.94,81.11,80.9,81.11,11400.0,65.8234,65.9616,65.7908,65.9616,11400.0
2012-11-14 11:30:00,81.12,81.22,80.98,81.21,12800.0,65.9698,66.0511,65.8559,66.0429,12800.0
2012-11-14 12:00:00,81.21,81.21,80.93,81.02,334600.0,66.0429,66.0429,65.8152,65.8884,334600.0
2012-11-14 12:30:00,81.04,81.06,80.9,80.92,62000.0,65.9047,65.921,65.7908,65.8071,62000.0
2012-11-14 13:00:00,80.92,81.05,80.88,81.05,7700.0,65.8071,65.9128,65.7746,65.9128,7700.0
2012-11-14 13:30:00,80.97,81.1,80.93,81.09,51800.0,65.8478,65.9535,65.8152,65.9454,51800.0
2012-11-14 14:00:00,81.15,81.16,80.76,80.94,252500.0,65.9942,66.0023,65.677,65.8234,252500.0
2012-11-14 14:30:00,80.9,80.9,80.71,80.72,48100.0,65.7908,65.7908,65.6363,65.6445,48100.0
2012-11-14 15:00:00,80.7,80.73,80.37,80.5,48300.0,65.6282,65.6526,65.3598,65.4655,48300.0
2012-11-14 15:30:00,80.46,80.49,80.09,80.29,19200.0,65.433,65.4574,65.1321,65.2948,19200.0
2012-11-15 09:30:00,80.28,80.56,80.14,80.15,23900.0,65.2866,65.5143,65.1728,65.1809,23900.0
2012-11-15 10:00:00,80.14,80.46,80.05,80.27,17900.0,65.1728,65.433,65.0996,65.2785,17900.0
2012-11-15 10:30:00,80.35,80.4,80.1,80.1,14800.0,65.3436,65.3842,65.1403,65.1403,14800.0
2012-11-15 11:00:00,80.09,80.15,79.95,80.01,46600.0,65.1321,65.1809,65.0183,65.0671,46600.0
2012-11-15 11:30:00,80.01,80.1,79.79,79.88,259800.0,65.0671,65.1403,64.8882,64.9613,259800.0
2012-11-15 12:00:00,79.86,79.92,79.73,79.79,81200.0,64.9451,64.9939,64.8394,64.8882,81200.0
2012-11-15 12:30:00,79.81,80.0,79.78,79.87,57000.0,64.9044,65.0589,64.88,64.9532,57000.0
2012-11-15 13:00:00,79.89,80.12,79.82,80.11,55100.0,64.9695,65.1565,64.9125,65.1484,55100.0
2012-11-15 13:30:00,80.14,80.41,80.1,80.3,13500.0,65.1728,65.3924,65.1403,65.3029,13500.0
2012-11-15 14:00:00,80.28,80.28,80.06,80.1,88200.0,65.2866,65.2866,65.1077,65.1403,88200.0
2012-11-15 14:30:00,80.13,80.16,80.02,80.11,20000.0,65.1647,65.189,65.0752,65.1484,20000.0
2012-11-15 15:00:00,80.05,80.05,79.84,79.88,20900.0,65.0996,65.0996,64.9288,64.9613,20900.0
2012-11-15 15:30:00,79.85,80.21,79.79,80.08,26700.0,64.9369,65.2297,64.8882,65.124,26700.0
2012-11-16 09:30:00,80.19,80.2,79.84,79.84,6500.0,65.2134,65.2216,64.9288,64.9288,6500.0
2012-11-16 10:00:00,79.91,79.98,79.62,79.98,18200.0,64.9857,65.0427,64.7499,65.0427,18200.0
2012-11-16 10:30:00,79.95,80.06,79.87,79.88,5600.0,65.0183,65.1077,64.9532,64.9613,5600.0
2012-11-16 11:00:00,79.84,79.87,79.53,79.53,5900.0,64.9288,64.9532,64.6767,64.6767,5900.0
2012-11-16 11:30:00,79.55,80.32,79.55,80.24,49700.0,64.693,65.3192,64.693,65.2541,49700.0
2012-11-16 12:00:00,80.43,80.46,80.31,80.43,10400.0,65.4086,65.433,65.311,65.4086,10400.0
2012-11-16 12:30:00,80.44,80.62,80.4,80.47,43300.0,65.4168,65.5631,65.3842,65.4412,43300.0
2012-11-16 13:00:00,80.37,80.43,80.25,80.36,22200.0,65.3598,65.4086,65.2622,65.3517,22200.0
2012-11-16 13:30:00,80.41,80.48,80.29,80.48,7300.0,65.3924,65.4493,65.2948,65.4493,7300.0
2012-11-16 14:00:00,80.37,80.38,80.15,80.15,4600.0,65.3598,65.368,65.1809,65.1809,4600.0
2012-11-16 14:30:00,80.19,80.28,80.02,80.28,5900.0,65.2134,65.2866,65.0752,65.2866,5900.0
2012-11-16 15:00:00,80.31,80.49,80.26,80.48,14000.0,65.311,65.4574,65.2704,65.4493,14000.0
2012-11-16 15:30:00,80.48,80.66,80.46,80.55,19400.0,65.4493,65.5957,65.433,65.5062,19400.0
2012-11-19 09:30:00,81.38,81.79,81.38,81.76,40700.0,66.1812,66.5146,66.1812,66.4902,40700.0
2012-11-19 10:00:00,81.77,81.79,81.62,81.7,23100.0,66.4984,66.5146,66.3764,66.4414,23100.0
2012-11-19 10:30:00,81.71,81.84,81.71,81.74,18200.0,66.4496,66.5553,66.4496,66.474,18200.0
2012-11-19 11:00:00,81.79,81.81,81.71,81.8,26300.0,66.5146,66.5309,66.4496,66.5228,26300.0
2012-11-19 11:30:00,81.81,81.83,81.73,81.83,19400.0,66.5309,66.5472,66.4658,66.5472,19400.0
2012-11-19 12:00:00,81.81,81.92,81.81,81.87,61200.0,66.5309,66.6203,66.5309,66.5797,61200.0
2012-11-19 12:30:00,81.89,81.9,81.82,81.86,10400.0,66.5959,66.6041,66.539,66.5716,10400.0
2012-11-19 13:00:00,81.86,81.89,81.75,81.78,8300.0,66.5716,66.5959,66.4821,66.5065,8300.0
2012-11-19 13:30:00,81.79,81.8,81.73,81.78,1700.0,66.5146,66.5228,66.4658,66.5065,1700.0
2012-11-19 14:00:00,81.78,81.84,81.78,81.83,21000.0,66.5065,66.5553,66.5065,66.5472,21000.0
2012-11-19 14:30:00,81.82,81.97,81.78,81.94,11500.0,66.539,66.661,66.5065,66.6366,11500.0
2012-11-19 15:00:00,81.92,81.99,81.88,81.95,12300.0,66.6203,66.6773,66.5878,66.6447,12300.0
2012-11-19 15:30:00,81.93,82.14,81.92,82.14,99300.0,66.6285,66.7993,66.6203,66.7993,99300.0
2012-11-20 09:30:00,82.05,82.05,81.84,82.0,8000.0,66.7261,66.7261,66.5553,66.6854,8000.0
2012-11-20 10:00:00,82.01,82.15,81.97,82.1,6900.0,66.6935,66.8074,66.661,66.7667,6900.0
2012-11-20 10:30:00,82.12,82.22,82.09,82.09,11300.0,66.783,66.8643,66.7586,66.7586,11300.0
2012-11-20 11:00:00,82.02,82.19,82.01,82.16,5900.0,66.7017,66.8399,66.6935,66.8155,5900.0
2012-11-20 11:30:00,82.18,82.3,82.14,82.29,13200.0,66.8318,66.9294,66.7993,66.9212,13200.0
2012-11-20 12:00:00,82.29,82.32,82.13,82.14,20100.0,66.9212,66.9456,66.7911,66.7993,20100.0
2012-11-20 12:30:00,82.15,82.2,82.1,82.16,5600.0,66.8074,66.8481,66.7667,66.8155,5600.0
2012-11-20 13:00:00,82.17,82.17,81.62,81.62,8500.0,66.8237,66.8237,66.3764,66.3764,8500.0
2012-11-20 13:30:00,81.63,81.93,81.63,81.93,4300.0,66.3845,66.6285,66.3845,66.6285,4300.0
2012-11-20 14:00:00,81.89,82.05,81.86,82.05,8200.0,66.5959,66.7261,66.5716,66.7261,8200.0
2012-11-20 14:30:00,81.98,82.03,81.89,81.96,6500.0,66.6691,66.7098,66.5959,66.6529,6500.0
2012-11-20 15:00:00,81.99,82.11,81.99,82.0,4100.0,66.6773,66.7749,66.6773,66.6854,4100.0
2012-11-20 15:30:00,82.07,82.23,82.04,82.23,27200.0,66.7423,66.8724,66.7179,66.8724,27200.0
2012-11-21 09:30:00,82.27,82.42,82.2,82.39,22400.0,66.905,67.027,66.8481,67.0026,22400.0
2012-11-21 10:00:00,82.38,82.38,82.17,82.23,12900.0,66.9944,66.9944,66.8237,66.8724,12900.0
2012-11-21 10:30:00,82.21,82.29,82.21,82.23,8400.0,66.8562,66.9212,66.8562,66.8724,8400.0
2012-11-21 11:00:00,82.24,82.33,82.24,82.29,13300.0,66.8806,66.9538,66.8806,66.9212,13300.0
2012-11-21 11:30:00,82.32,82.32,82.21,82.26,4200.0,66.9456,66.9456,66.8562,66.8968,4200.0
2012-11-21 12:00:00,82.25,82.37,82.24,82.37,5500.0,66.8887,66.9863,66.8806,66.9863,5500.0
2012-11-21 12:30:00,82.38,82.44,82.38,82.43,5600.0,66.9944,67.0432,66.9944,67.0351,5600.0
2012-11-21 13:00:00,82.43,82.43,82.36,82.36,2400.0,67.0351,67.0351,66.9782,66.9782,2400.0
2012-11-21 13:30:00,82.41,82.47,82.41,82.44,24100.0,67.0188,67.0676,67.0188,67.0432,24100.0
2012-11-21 14:00:00,82.44,82.47,82.36,82.39,12100.0,67.0432,67.0676,66.9782,67.0026,12100.0
2012-11-21 14:30:00,82.41,82.42,82.37,82.37,6100.0,67.0188,67.027,66.9863,66.9863,6100.0
2012-11-21 15:00:00,82.38,82.45,82.34,82.36,15400.0,66.9944,67.0514,66.9619,66.9782,15400.0
2012-11-21 15:30:00,82.35,82.47,82.35,82.46,20500.0,66.97,67.0676,66.97,67.0595,20500.0
2012-11-23 09:30:00,82.83,82.91,82.8,82.91,27900.0,67.3604,67.4254,67.336,67.4254,27900.0
2012-11-23 10:00:00,82.95,83.19,82.95,83.19,4700.0,67.458,67.6532,67.458,67.6532,4700.0
2012-11-23 10:30:00,83.23,83.23,83.14,83.16,5000.0,67.6857,67.6857,67.6125,67.6288,5000.0
2012-11-23 11:00:00,83.19,83.25,83.17,83.2,12000.0,67.6532,67.702,67.6369,67.6613,12000.0
2012-11-23 11:30:00,83.2,83.22,83.13,83.13,18000.0,67.6613,67.6776,67.6044,67.6044,18000.0
2012-11-23 12:00:00,83.15,83.18,83.06,83.14,16300.0,67.6206,67.645,67.5474,67.6125,16300.0
2012-11-23 12:30:00,83.16,83.5,83.16,83.5,25200.0,67.6288,67.9053,67.6288,67.9053,25200.0
2012-11-26 09:30:00,83.18,83.27,83.05,83.27,86400.0,67.645,67.7182,67.5393,67.7182,86400.0
2012-11-26 10:00:00,83.25,83.28,83.13,83.15,16900.0,67.702,67.7263,67.6044,67.6206,16900.0
2012-11-26 10:30:00,83.14,83.2,83.06,83.06,6000.0,67.6125,67.6613,67.5474,67.5474,6000.0
2012-11-26 11:00:00,83.06,83.06,82.86,82.93,19400.0,67.5474,67.5474,67.3848,67.4417,19400.0
2012-11-26 11:30:00,82.94,83.07,82.94,83.05,5300.0,67.4498,67.5556,67.4498,67.5393,5300.0
2012-11-26 12:00:00,83.08,83.11,83.04,83.04,9600.0,67.5637,67.5881,67.5312,67.5312,9600.0
2012-11-26 12:30:00,83.05,83.18,82.95,83.15,8800.0,67.5393,67.645,67.458,67.6206,8800.0
2012-11-26 13:00:00,83.13,83.23,83.12,83.18,8600.0,67.6044,67.6857,67.5962,67.645,8600.0
2012-11-26 13:30:00,83.18,83.23,83.1,83.13,53900.0,67.645,67.6857,67.58,67.6044,53900.0
2012-11-26 14:00:00,83.08,83.17,83.07,83.1,17900.0,67.5637,67.6369,67.5556,67.58,17900.0
2012-11-26 14:30:00,83.11,83.27,83.11,83.22,12900.0,67.5881,67.7182,67.5881,67.6776,12900.0
2012-11-26 15:00:00,83.25,83.27,83.17,83.24,8900.0,67.702,67.7182,67.6369,67.6938,8900.0
2012-11-26 15:30:00,83.21,83.36,83.16,83.35,21700.0,67.6694,67.7914,67.6288,67.7833,21700.0
2012-11-27 09:30:00,83.26,83.55,83.26,83.51,16500.0,67.7101,67.9459,67.7101,67.9134,16500.0
2012-11-27 10:00:00,83.46,83.48,83.09,83.1,8200.0,67.8727,67.889,67.5718,67.58,8200.0
2012-11-27 10:30:00,83.12,83.23,83.08,83.2,10300.0,67.5962,67.6857,67.5637,67.6613,10300.0
2012-11-27 11:00:00,83.28,83.32,83.26,83.26,7600.0,67.7263,67.7589,67.7101,67.7101,7600.0
2012-11-27 11:30:00,83.28,83.52,83.24,83.52,7500.0,67.7263,67.9215,67.6938,67.9215,7500.0
2012-11-27 12:00:00,83.52,83.57,83.44,83.5,10300.0,67.9215,67.9622,67.8565,67.9053,10300.0
2012-11-27 12:30:00,83.46,83.53,83.4,83.47,3200.0,67.8727,67.9297,67.8239,67.8809,3200.0
2012-11-27 13:00:00,83.49,83.49,83.34,83.34,13600.0,67.8971,67.8971,67.7751,67.7751,13600.0
2012-11-27 13:30:00,83.38,83.45,83.34,83.4,4000.0,67.8077,67.8646,67.7751,67.8239,4000.0
2012-11-27 14:00:00,83.36,83.49,83.13,83.14,14400.0,67.7914,67.8971,67.6044,67.6125,14400.0
2012-11-27 14:30:00,83.18,83.2,83.02,83.2,20400.0,67.645,67.6613,67.5149,67.6613,20400.0
2012-11-27 15:00:00,83.18,83.3,83.15,83.22,11200.0,67.645,67.7426,67.6206,67.6776,11200.0
2012-11-27 15:30:00,83.25,83.25,82.93,83.03,96600.0,67.702,67.702,67.4417,67.523,96600.0
2012-11-28 09:30:00,82.71,82.71,82.46,82.49,10300.0,67.2628,67.2628,67.0595,67.0839,10300.0
2012-11-28 10:00:00,82.5,82.66,82.2,82.56,22600.0,67.092,67.2221,66.8481,67.1408,22600.0
2012-11-28 10:30:00,82.6,82.92,82.6,82.83,7100.0,67.1733,67.4336,67.1733,67.3604,7100.0
2012-11-28 11:00:00,82.87,83.13,82.81,83.06,10000.0,67.3929,67.6044,67.3441,67.5474,10000.0
2012-11-28 11:30:00,83.09,83.09,82.93,82.98,8800.0,67.5718,67.5718,67.4417,67.4824,8800.0
2012-11-28 12:00:00,82.99,83.25,82.79,83.23,23700.0,67.4905,67.702,67.3279,67.6857,23700.0
2012-11-28 12:30:00,83.3,83.35,83.25,83.33,10800.0,67.7426,67.7833,67.702,67.767,10800.0
2012-11-28 13:00:00,83.31,83.31,83.17,83.25,15300.0,67.7507,67.7507,67.6369,67.702,15300.0
2012-11-28 13:30:00,83.24,83.39,83.24,83.36,20000.0,67.6938,67.8158,67.6938,67.7914,20000.0
2012-11-28 14:00:00,83.37,83.37,83.2,83.23,19100.0,67.7995,67.7995,67.6613,67.6857,19100.0
2012-11-28 14:30:00,83.23,83.37,83.23,83.36,13400.0,67.6857,67.7995,67.6857,67.7914,13400.0
2012-11-28 15:00:00,83.36,83.52,83.34,83.52,21400.0,67.7914,67.9215,67.7751,67.9215,21400.0
2012-11-28 15:30:00,83.52,83.67,83.52,83.64,25700.0,67.9215,68.0435,67.9215,68.0191,25700.0
2012-11-29 09:30:00,83.99,84.21,83.99,84.17,12000.0,68.3037,68.4827,68.3037,68.4501,12000.0
2012-11-29 10:00:00,84.2,84.25,83.93,84.0,53000.0,68.4745,68.5152,68.255,68.3119,53000.0
2012-11-29 10:30:00,83.99,84.12,83.91,84.09,225800.0,68.3037,68.4095,68.2387,68.3851,225800.0
2012-11-29 11:00:00,84.12,84.18,84.05,84.07,218700.0,68.4095,68.4583,68.3525,68.3688,218700.0
2012-11-29 11:30:00,84.09,84.1,83.68,83.82,15600.0,68.3851,68.3932,68.0516,68.1655,15600.0
2012-11-29 12:00:00,83.82,84.03,83.73,84.0,38400.0,68.1655,68.3363,68.0923,68.3119,38400.0
2012-11-29 12:30:00,84.0,84.04,83.94,83.98,17300.0,68.3119,68.3444,68.2631,68.2956,17300.0
2012-11-29 13:00:00,83.99,84.05,83.94,84.04,11100.0,68.3037,68.3525,68.2631,68.3444,11100.0
2012-11-29 13:30:00,84.06,84.19,84.06,84.16,12400.0,68.3607,68.4664,68.3607,68.442,12400.0
2012-11-29 14:00:00,84.13,84.16,84.09,84.1,10300.0,68.4176,68.442,68.3851,68.3932,10300.0
2012-11-29 14:30:00,84.12,84.2,84.12,84.16,12300.0,68.4095,68.4745,68.4095,68.442,12300.0
2012-11-29 15:00:00,84.14,84.14,83.93,83.99,12000.0,68.4257,68.4257,68.255,68.3037,12000.0
2012-11-29 15:30:00,84.0,84.15,83.98,84.08,22000.0,68.3119,68.4339,68.2956,68.3769,22000.0
2012-11-30 09:30:00,84.14,84.18,84.01,84.08,30000.0,68.4257,68.4583,68.32,68.3769,30000.0
2012-11-30 10:00:00,84.11,84.19,84.03,84.13,13200.0,68.4013,68.4664,68.3363,68.4176,13200.0
2012-11-30 10:30:00,84.15,84.15,83.92,84.03,6200.0,68.4339,68.4339,68.2468,68.3363,6200.0
2012-11-30 11:00:00,84.05,84.07,83.88,83.94,20500.0,68.3525,68.3688,68.2143,68.2631,20500.0
2012-11-30 11:30:00,83.91,83.97,83.81,83.92,12600.0,68.2387,68.2875,68.1574,68.2468,12600.0
2012-11-30 12:00:00,83.93,83.98,83.91,83.98,2400.0,68.255,68.2956,68.2387,68.2956,2400.0
2012-11-30 12:30:00,83.98,83.99,83.87,83.92,33400.0,68.2956,68.3037,68.2062,68.2468,33400.0
2012-11-30 13:00:00,83.92,84.04,83.92,84.02,6500.0,68.2468,68.3444,68.2468,68.3281,6500.0
2012-11-30 13:30:00,84.03,84.03,83.94,83.98,2300.0,68.3363,68.3363,68.2631,68.2956,2300.0
2012-11-30 14:00:00,84.0,84.09,84.0,84.07,31600.0,68.3119,68.3851,68.3119,68.3688,31600.0
2012-11-30 14:30:00,84.07,84.07,83.88,83.89,71200.0,68.3688,68.3688,68.2143,68.2224,71200.0
2012-11-30 15:00:00,83.88,84.0,83.85,83.94,57800.0,68.2143,68.3119,68.1899,68.2631,57800.0
2012-11-30 15:30:00,83.93,84.25,83.92,84.05,18300.0,68.255,68.5152,68.2468,68.3525,18300.0
2012-12-03 09:30:00,84.45,84.53,84.28,84.31,24700.0,68.6778,68.7429,68.5396,68.564,24700.0
2012-12-03 10:00:00,84.27,84.29,84.13,84.21,17200.0,68.5315,68.5477,68.4176,68.4827,17200.0
2012-12-03 10:30:00,84.2,84.2,83.98,83.98,13700.0,68.4745,68.4745,68.2956,68.2956,13700.0
2012-12-03 11:00:00,84.01,84.09,84.0,84.02,4700.0,68.32,68.3851,68.3119,68.3281,4700.0
2012-12-03 11:30:00,84.0,84.17,84.0,84.15,4800.0,68.3119,68.4501,68.3119,68.4339,4800.0
2012-12-03 12:00:00,84.12,84.14,84.1,84.1,3900.0,68.4095,68.4257,68.3932,68.3932,3900.0
2012-12-03 12:30:00,84.16,84.16,84.04,84.07,900.0,68.442,68.442,68.3444,68.3688,900.0
2012-12-03 13:00:00,83.97,83.98,83.94,83.97,5400.0,68.2875,68.2956,68.2631,68.2875,5400.0
2012-12-03 13:30:00,83.91,83.91,83.81,83.87,5800.0,68.2387,68.2387,68.1574,68.2062,5800.0
2012-12-03 14:00:00,83.86,83.94,83.84,83.87,8100.0,68.198,68.2631,68.1818,68.2062,8100.0
2012-12-03 14:30:00,83.88,83.89,83.78,83.85,21800.0,68.2143,68.2224,68.133,68.1899,21800.0
2012-12-03 15:00:00,83.94,83.97,83.67,83.77,19800.0,68.2631,68.2875,68.0435,68.1248,19800.0
2012-12-03 15:30:00,83.76,83.89,83.71,83.75,35200.0,68.1167,68.2224,68.076,68.1086,35200.0
2012-12-04 09:30:00,83.74,83.92,83.64,83.84,13800.0,68.1004,68.2468,68.0191,68.1818,13800.0
2012-12-04 10:00:00,83.76,83.94,83.69,83.83,7500.0,68.1167,68.2631,68.0598,68.1736,7500.0
2012-12-04 10:30:00,83.64,83.67,83.62,83.66,7300.0,68.0191,68.0435,68.0028,68.0354,7300.0
2012-12-04 11:00:00,83.63,83.63,83.47,83.53,6700.0,68.011,68.011,67.8809,67.9297,6700.0
2012-12-04 11:30:00,83.48,83.68,83.48,83.62,11100.0,67.889,68.0516,67.889,68.0028,11100.0
2012-12-04 12:00:00,83.63,83.63,83.41,83.55,18200.0,68.011,68.011,67.8321,67.9459,18200.0
2012-12-04 12:30:00,83.55,83.58,83.47,83.49,7000.0,67.9459,67.9703,67.8809,67.8971,7000.0
2012-12-04 13:00:00,83.46,83.53,83.39,83.52,10600.0,67.8727,67.9297,67.8158,67.9215,10600.0
2012-12-04 13:30:00,83.55,83.74,83.51,83.69,6700.0,67.9459,68.1004,67.9134,68.0598,6700.0
2012-12-04 14:00:00,83.75,83.77,83.6,83.6,6800.0,68.1086,68.1248,67.9866,67.9866,6800.0
2012-12-04 14:30:00,83.6,83.69,83.57,83.68,3900.0,67.9866,68.0598,67.9622,68.0516,3900.0
2012-12-04 15:00:00,83.62,83.78,83.62,83.76,1500.0,68.0028,68.133,68.0028,68.1167,1500.0
2012-12-04 15:30:00,83.75,83.75,83.61,83.63,7300.0,68.1086,68.1086,67.9947,68.011,7300.0
2012-12-05 09:30:00,83.75,83.9,83.6,83.61,26600.0,68.1086,68.2306,67.9866,67.9947,26600.0
2012-12-05 10:00:00,83.65,83.69,83.48,83.48,44900.0,68.0272,68.0598,67.889,67.889,44900.0
2012-12-05 10:30:00,83.47,83.47,83.32,83.32,1200.0,67.8809,67.8809,67.7589,67.7589,1200.0
2012-12-05 11:00:00,83.3,83.51,83.28,83.51,6200.0,67.7426,67.9134,67.7263,67.9134,6200.0
2012-12-05 11:30:00,83.55,83.86,83.55,83.84,5500.0,67.9459,68.198,67.9459,68.1818,5500.0
2012-12-05 12:00:00,83.98,84.08,83.89,83.89,8400.0,68.2956,68.3769,68.2224,68.2224,8400.0
2012-12-05 12:30:00,83.88,84.08,83.88,84.01,4000.0,68.2143,68.3769,68.2143,68.32,4000.0
2012-12-05 13:00:00,84.03,84.06,83.94,83.97,10900.0,68.3363,68.3607,68.2631,68.2875,10900.0
2012-12-05 13:30:00,83.94,83.97,83.87,83.87,2900.0,68.2631,68.2875,68.2062,68.2062,2900.0
2012-12-05 14:00:00,83.89,84.04,83.89,83.91,9800.0,68.2224,68.3444,68.2224,68.2387,9800.0
2012-12-05 14:30:00,83.93,84.0,83.92,83.92,13400.0,68.255,68.3119,68.2468,68.2468,13400.0
2012-12-05 15:00:00,83.92,84.1,83.92,83.99,11000.0,68.2468,68.3932,68.2468,68.3037,11000.0
2012-12-05 15:30:00,84.01,84.03,83.67,83.77,99800.0,68.32,68.3363,68.0435,68.1248,99800.0
2012-12-06 09:30:00,83.66,83.87,83.63,83.75,14900.0,68.0354,68.2062,68.011,68.1086,14900.0
2012-12-06 10:00:00,83.63,83.76,83.61,83.72,10100.0,68.011,68.1167,67.9947,68.0842,10100.0
2012-12-06 10:30:00,83.69,83.99,83.69,83.94,3500.0,68.0598,68.3037,68.0598,68.2631,3500.0
2012-12-06 11:00:00,83.96,84.01,83.9,83.98,19300.0,68.2793,68.32,68.2306,68.2956,19300.0
2012-12-06 11:30:00,84.0,84.06,83.94,83.94,8700.0,68.3119,68.3607,68.2631,68.2631,8700.0
2012-12-06 12:00:00,83.94,83.95,83.91,83.95,1200.0,68.2631,68.2712,68.2387,68.2712,1200.0
2012-12-06 12:30:00,83.78,83.85,83.78,83.81,6000.0,68.133,68.1899,68.133,68.1574,6000.0
2012-12-06 13:00:00,83.76,83.92,83.76,83.86,3500.0,68.1167,68.2468,68.1167,68.198,3500.0
2012-12-06 13:30:00,83.87,83.97,83.87,83.97,43400.0,68.2062,68.2875,68.2062,68.2875,43400.0
2012-12-06 14:00:00,83.97,83.98,83.89,83.97,23300.0,68.2875,68.2956,68.2224,68.2875,23300.0
2012-12-06 14:30:00,83.97,84.02,83.89,83.92,38600.0,68.2875,68.3281,68.2224,68.2468,38600.0
2012-12-06 15:00:00,83.92,83.96,83.84,83.89,22900.0,68.2468,68.2793,68.1818,68.2224,22900.0
2012-12-06 15:30:00,83.88,84.08,83.87,84.07,19900.0,68.2143,68.3769,68.2062,68.3688,19900.0
2012-12-07 09:30:00,84.37,84.45,84.11,84.13,24400.0,68.6128,68.6778,68.4013,68.4176,24400.0
2012-12-07 10:00:00,84.1,84.29,84.1,84.15,67600.0,68.3932,68.5477,68.3932,68.4339,67600.0
2012-12-07 10:30:00,84.15,84.15,83.97,84.02,19900.0,68.4339,68.4339,68.2875,68.3281,19900.0
2012-12-07 11:00:00,84.08,84.11,83.9,84.08,19100.0,68.3769,68.4013,68.2306,68.3769,19100.0
2012-12-07 11:30:00,84.07,84.14,83.96,83.97,13000.0,68.3688,68.4257,68.2793,68.2875,13000.0
2012-12-07 12:00:00,83.98,84.08,83.95,84.04,7400.0,68.2956,68.3769,68.2712,68.3444,7400.0
2012-12-07 12:30:00,84.05,84.1,83.99,84.06,10400.0,68.3525,68.3932,68.3037,68.3607,10400.0
2012-12-07 13:00:00,84.09,84.17,84.07,84.17,5000.0,68.3851,68.4501,68.3688,68.4501,5000.0
2012-12-07 13:30:00,84.14,84.15,84.07,84.12,9800.0,68.4257,68.4339,68.3688,68.4095,9800.0
2012-12-07 14:00:00,84.1,84.19,84.06,84.17,24000.0,68.3932,68.4664,68.3607,68.4501,24000.0
2012-12-07 14:30:00,84.18,84.27,84.16,84.17,9700.0,68.4583,68.5315,68.442,68.4501,9700.0
2012-12-07 15:00:00,84.19,84.21,84.09,84.12,13200.0,68.4664,68.4827,68.3851,68.4095,13200.0
2012-12-07 15:30:00,84.14,84.31,84.14,84.31,33800.0,68.4257,68.564,68.4257,68.564,33800.0
2012-12-10 09:30:00,84.21,84.36,84.15,84.3,23600.0,68.4827,68.6046,68.4339,68.5558,23600.0
2012-12-10 10:00:00,84.32,84.4,84.28,84.33,7700.0,68.5721,68.6372,68.5396,68.5802,7700.0
2012-12-10 10:30:00,84.33,84.51,84.33,84.51,18800.0,68.5802,68.7266,68.5802,68.7266,18800.0
2012-12-10 11:00:00,84.48,84.5,84.44,84.45,13700.0,68.7022,68.7185,68.6697,68.6778,13700.0
2012-12-10 11:30:00,84.46,84.5,84.41,84.42,13900.0,68.686,68.7185,68.6453,68.6534,13900.0
2012-12-10 12:00:00,84.47,84.52,84.43,84.47,19900.0,68.6941,68.7348,68.6616,68.6941,19900.0
2012-12-10 12:30:00,84.48,84.5,84.41,84.44,17800.0,68.7022,68.7185,68.6453,68.6697,17800.0
2012-12-10 13:00:00,84.43,84.43,84.37,84.37,26200.0,68.6616,68.6616,68.6128,68.6128,26200.0
2012-12-10 13:30:00,84.38,84.4,84.34,84.34,23500.0,68.6209,68.6372,68.5884,68.5884,23500.0
2012-12-10 14:00:00,84.35,84.38,84.34,84.36,22600.0,68.5965,68.6209,68.5884,68.6046,22600.0
2012-12-10 14:30:00,84.33,84.39,84.24,84.39,16100.0,68.5802,68.629,68.5071,68.629,16100.0
2012-12-10 15:00:00,84.37,84.41,84.34,84.39,115800.0,68.6128,68.6453,68.5884,68.629,115800.0
2012-12-10 15:30:00,84.43,84.48,84.35,84.37,42100.0,68.6616,68.7022,68.5965,68.6128,42100.0
2012-12-11 09:30:00,84.73,84.94,84.66,84.94,35200.0,68.9055,69.0763,68.8486,69.0763,35200.0
2012-12-11 10:00:00,84.99,85.06,84.95,85.03,10200.0,69.117,69.1739,69.0845,69.1495,10200.0
2012-12-11 10:30:00,85.05,85.13,85.0,85.03,11300.0,69.1658,69.2308,69.1251,69.1495,11300.0
2012-12-11 11:00:00,85.05,85.29,85.04,85.2,43800.0,69.1658,69.361,69.1576,69.2878,43800.0
2012-12-11 11:30:00,85.19,85.19,85.1,85.13,46100.0,69.2796,69.2796,69.2064,69.2308,46100.0
2012-12-11 12:00:00,85.13,85.19,84.99,85.14,79900.0,69.2308,69.2796,69.117,69.239,79900.0
2012-12-11 12:30:00,85.14,85.15,85.1,85.14,11200.0,69.239,69.2471,69.2064,69.239,11200.0
2012-12-11 13:00:00,85.14,85.14,85.06,85.1,13000.0,69.239,69.239,69.1739,69.2064,13000.0
2012-12-11 13:30:00,85.12,85.13,85.09,85.1,23400.0,69.2227,69.2308,69.1983,69.2064,23400.0
2012-12-11 14:00:00,85.1,85.13,85.07,85.1,32700.0,69.2064,69.2308,69.182,69.2064,32700.0
2012-12-11 14:30:00,85.04,85.04,84.9,84.9,21900.0,69.1576,69.1576,69.0438,69.0438,21900.0
2012-12-11 15:00:00,84.9,84.92,84.7,84.82,39700.0,69.0438,69.0601,68.8811,68.9787,39700.0
2012-12-11 15:30:00,84.85,84.96,84.84,84.96,42900.0,69.0031,69.0926,68.995,69.0926,42900.0
2012-12-12 09:30:00,85.23,85.24,85.14,85.17,15100.0,69.3122,69.3203,69.239,69.2634,15100.0
2012-12-12 10:00:00,85.16,85.19,85.04,85.19,9800.0,69.2552,69.2796,69.1576,69.2796,9800.0
2012-12-12 10:30:00,85.13,85.13,85.06,85.07,6800.0,69.2308,69.2308,69.1739,69.182,6800.0
2012-12-12 11:00:00,85.09,85.14,85.05,85.13,5300.0,69.1983,69.239,69.1658,69.2308,5300.0
2012-12-12 11:30:00,85.14,85.17,85.08,85.08,18800.0,69.239,69.2634,69.1902,69.1902,18800.0
2012-12-12 12:00:00,85.07,85.13,85.07,85.13,21500.0,69.182,69.2308,69.182,69.2308,21500.0
2012-12-12 12:30:00,85.2,85.52,85.0,85.42,61000.0,69.2878,69.548,69.1251,69.4667,61000.0
2012-12-12 13:00:00,85.47,85.51,85.36,85.5,50500.0,69.5073,69.5399,69.4179,69.5317,50500.0
2012-12-12 13:30:00,85.49,85.53,85.4,85.41,8000.0,69.5236,69.5561,69.4504,69.4585,8000.0
2012-12-12 14:00:00,85.44,85.44,85.27,85.31,12300.0,69.4829,69.4829,69.3447,69.3772,12300.0
2012-12-12 14:30:00,85.29,85.35,85.24,85.27,18800.0,69.361,69.4097,69.3203,69.3447,18800.0
2012-12-12 15:00:00,85.26,85.26,84.91,84.91,49100.0,69.3366,69.3366,69.0519,69.0519,49100.0
2012-12-12 15:30:00,84.98,85.01,84.83,84.93,60300.0,69.1088,69.1332,68.9869,69.0682,60300.0
2012-12-13 09:30:00,84.93,85.01,84.84,84.97,20800.0,69.0682,69.1332,68.995,69.1007,20800.0
2012-12-13 10:00:00,84.93,85.12,84.93,85.05,8500.0,69.0682,69.2227,69.0682,69.1658,8500.0
2012-12-13 10:30:00,85.07,85.08,84.94,84.94,23400.0,69.182,69.1902,69.0763,69.0763,23400.0
2012-12-13 11:00:00,84.95,84.96,84.71,84.74,82200.0,69.0845,69.0926,68.8893,68.9137,82200.0
2012-12-13 11:30:00,84.76,84.84,84.71,84.78,180400.0,68.9299,68.995,68.8893,68.9462,180400.0
2012-12-13 12:00:00,84.78,84.78,84.5,84.5,44900.0,68.9462,68.9462,68.7185,68.7185,44900.0
2012-12-13 12:30:00,84.53,84.56,84.42,84.5,35600.0,68.7429,68.7673,68.6534,68.7185,35600.0
2012-12-13 13:00:00,84.5,84.53,84.37,84.51,38300.0,68.7185,68.7429,68.6128,68.7266,38300.0
2012-12-13 13:30:00,84.5,84.51,84.33,84.41,45600.0,68.7185,68.7266,68.5802,68.6453,45600.0
2012-12-13 14:00:00,84.44,84.44,84.24,84.32,46200.0,68.6697,68.6697,68.5071,68.5721,46200.0
2012-12-13 14:30:00,84.36,84.42,84.33,84.37,35000.0,68.6046,68.6534,68.5802,68.6128,35000.0
2012-12-13 15:00:00,84.36,84.4,84.28,84.33,33200.0,68.6046,68.6372,68.5396,68.5802,33200.0
2012-12-13 15:30:00,84.33,84.63,84.33,84.47,62500.0,68.5802,68.8242,68.5802,68.6941,62500.0
2012-12-14 09:30:00,84.23,84.43,84.23,84.25,139100.0,68.4989,68.6616,68.4989,68.5152,139100.0
2012-12-14 10:00:00,84.26,84.33,84.2,84.32,8200.0,68.5233,68.5802,68.4745,68.5721,8200.0
2012-12-14 10:30:00,84.3,84.41,84.26,84.34,12700.0,68.5558,68.6453,68.5233,68.5884,12700.0
2012-12-14 11:00:00,84.27,84.36,84.27,84.28,22600.0,68.5315,68.6046,68.5315,68.5396,22600.0
2012-12-14 11:30:00,84.26,84.27,84.14,84.23,26800.0,68.5233,68.5315,68.4257,68.4989,26800.0
2012-12-14 12:00:00,84.25,84.34,84.25,84.31,13800.0,68.5152,68.5884,68.5152,68.564,13800.0
2012-12-14 12:30:00,84.36,84.37,84.3,84.3,11300.0,68.6046,68.6128,68.5558,68.5558,11300.0
2012-12-14 13:00:00,84.32,84.32,84.21,84.22,24500.0,68.5721,68.5721,68.4827,68.4908,24500.0
2012-12-14 13:30:00,84.26,84.34,84.24,84.31,17200.0,68.5233,68.5884,68.5071,68.564,17200.0
2012-12-14 14:00:00,84.32,84.36,84.26,84.26,27700.0,68.5721,68.6046,68.5233,68.5233,27700.0
2012-12-14 14:30:00,84.26,84.27,84.08,84.08,83800.0,68.5233,68.5315,68.3769,68.3769,83800.0
2012-12-14 15:00:00,84.09,84.12,84.01,84.09,123700.0,68.3851,68.4095,68.32,68.3851,123700.0
2012-12-14 15:30:00,84.13,84.2,84.05,84.1,29500.0,68.4176,68.4745,68.3525,68.3932,29500.0
2012-12-17 09:30:00,84.4,84.69,84.35,84.69,12900.0,68.6372,68.873,68.5965,68.873,12900.0
2012-12-17 10:00:00,84.66,84.69,84.49,84.51,22600.0,68.8486,68.873,68.7104,68.7266,22600.0
2012-12-17 10:30:00,84.52,84.63,84.52,84.56,18800.0,68.7348,68.8242,68.7348,68.7673,18800.0
2012-12-17 11:00:00,84.55,84.76,84.55,84.68,31200.0,68.7592,68.9299,68.7592,68.8649,31200.0
2012-12-17 11:30:00,84.69,84.9,84.69,84.82,18800.0,68.873,69.0438,68.873,68.9787,18800.0
2012-12-17 12:00:00,84.83,84.97,84.81,84.97,22500.0,68.9869,69.1007,68.9706,69.1007,22500.0
2012-12-17 12:30:00,84.96,84.97,84.88,84.88,13100.0,69.0926,69.1007,69.0275,69.0275,13100.0
2012-12-17 13:00:00,84.9,84.91,84.81,84.84,21700.0,69.0438,69.0519,68.9706,68.995,21700.0
2012-12-17 13:30:00,84.84,84.84,84.7,84.71,14700.0,68.995,68.995,68.8811,68.8893,14700.0
2012-12-17 14:00:00,84.71,84.81,84.63,84.68,52000.0,68.8893,68.9706,68.8242,68.8649,52000.0
2012-12-17 14:30:00,84.68,84.78,84.67,84.78,95900.0,68.8649,68.9462,68.8567,68.9462,95900.0
2012-12-17 15:00:00,84.77,84.84,84.74,84.8,89600.0,68.9381,68.995,68.9137,68.9625,89600.0
2012-12-17 15:30:00,84.8,85.12,84.79,85.12,102500.0,68.9625,69.2227,68.9543,69.2227,102500.0
2012-12-18 09:30:00,85.28,85.34,85.14,85.25,60200.0,69.3528,69.4016,69.239,69.3284,60200.0
2012-12-18 10:00:00,85.26,85.41,85.22,85.41,15200.0,69.3366,69.4585,69.304,69.4585,15200.0
2012-12-18 10:30:00,85.49,85.73,85.49,85.68,25100.0,69.5236,69.7188,69.5236,69.6781,25100.0
2012-12-18 11:00:00,85.68,85.86,85.66,85.79,9400.0,69.6781,69.8245,69.6619,69.7676,9400.0
2012-12-18 11:30:00,85.79,85.8,85.75,85.76,16400.0,69.7676,69.7757,69.735,69.7432,16400.0
2012-12-18 12:00:00,85.77,85.84,85.73,85.83,14100.0,69.7513,69.8082,69.7188,69.8001,14100.0
2012-12-18 12:30:00,85.83,86.12,85.83,86.06,25900.0,69.8001,70.0359,69.8001,69.9871,25900.0
2012-12-18 13:00:00,86.04,86.07,85.94,85.95,18100.0,69.9709,69.9953,69.8896,69.8977,18100.0
2012-12-18 13:30:00,85.95,86.05,85.92,85.94,44600.0,69.8977,69.979,69.8733,69.8896,44600.0
2012-12-18 14:00:00,85.93,86.03,85.92,85.92,6400.0,69.8814,69.9627,69.8733,69.8733,6400.0
2012-12-18 14:30:00,85.86,85.96,85.83,85.91,31500.0,69.8245,69.9058,69.8001,69.8652,31500.0
2012-12-18 15:00:00,85.9,85.99,85.88,85.88,29300.0,69.857,69.9302,69.8408,69.8408,29300.0
2012-12-18 15:30:00,85.88,86.18,85.87,86.11,58800.0,69.8408,70.0847,69.8326,70.0278,58800.0
2012-12-19 09:30:00,85.65,85.65,85.39,85.4,173300.0,70.1364,70.1364,69.9235,69.9317,173300.0
2012-12-19 10:00:00,85.37,85.44,85.3,85.33,41300.0,69.9071,69.9644,69.8498,69.8744,41300.0
2012-12-19 10:30:00,85.35,85.47,85.34,85.42,76400.0,69.8907,69.989,69.8825,69.9481,76400.0
2012-12-19 11:00:00,85.42,85.53,85.42,85.47,11800.0,69.9481,70.0381,69.9481,69.989,11800.0
2012-12-19 11:30:00,85.5,85.55,85.45,85.46,9100.0,70.0136,70.0545,69.9726,69.9808,9100.0
2012-12-19 12:00:00,85.47,85.47,85.36,85.46,16700.0,69.989,69.989,69.8989,69.9808,16700.0
2012-12-19 12:30:00,85.39,85.57,85.39,85.52,7700.0,69.9235,70.0709,69.9235,70.0299,7700.0
2012-12-19 13:00:00,85.47,85.48,85.37,85.45,7400.0,69.989,69.9972,69.9071,69.9726,7400.0
2012-12-19 13:30:00,85.44,85.45,85.31,85.39,13800.0,69.9644,69.9726,69.858,69.9235,13800.0
2012-12-19 14:00:00,85.38,85.38,85.21,85.29,53300.0,69.9153,69.9153,69.7761,69.8416,53300.0
2012-12-19 14:30:00,85.3,85.31,85.09,85.19,105300.0,69.8498,69.858,69.6778,69.7597,105300.0
2012-12-19 15:00:00,85.19,85.23,85.12,85.2,149900.0,69.7597,69.7925,69.7024,69.7679,149900.0
2012-12-19 15:30:00,85.2,85.35,84.97,84.97,419500.0,69.7679,69.8907,69.5796,69.5796,419500.0
2012-12-20 09:30:00,85.07,85.1,84.85,84.85,187000.0,69.6614,69.686,69.4813,69.4813,187000.0
2012-12-20 10:00:00,84.87,85.17,84.86,85.05,43600.0,69.4977,69.7433,69.4895,69.6451,43600.0
2012-12-20 10:30:00,85.02,85.17,85.0,85.12,65200.0,69.6205,69.7433,69.6041,69.7024,65200.0
2012-12-20 11:00:00,85.11,85.17,85.01,85.01,96900.0,69.6942,69.7433,69.6123,69.6123,96900.0
2012-12-20 11:30:00,85.0,85.13,84.98,85.08,9200.0,69.6041,69.7106,69.5877,69.6696,9200.0
2012-12-20 12:00:00,85.06,85.11,85.03,85.04,17500.0,69.6533,69.6942,69.6287,69.6369,17500.0
2012-12-20 12:30:00,85.05,85.13,85.04,85.1,11600.0,69.6451,69.7106,69.6369,69.686,11600.0
2012-12-20 13:00:00,85.08,85.15,85.05,85.15,60200.0,69.6696,69.727,69.6451,69.727,60200.0
2012-12-20 13:30:00,85.17,85.35,85.15,85.33,24200.0,69.7433,69.8907,69.727,69.8744,24200.0
2012-12-20 14:00:00,85.34,85.38,85.27,85.31,15700.0,69.8825,69.9153,69.8252,69.858,15700.0
2012-12-20 14:30:00,85.35,85.42,85.34,85.4,17700.0,69.8907,69.9481,69.8825,69.9317,17700.0
2012-12-20 15:00:00,85.36,85.36,85.22,85.25,12200.0,69.8989,69.8989,69.7843,69.8088,12200.0
2012-12-20 15:30:00,85.25,85.45,85.24,85.45,22000.0,69.8088,69.9726,69.8007,69.9726,22000.0
2012-12-21 09:30:00,84.28,84.65,84.26,84.6,96700.0,69.0145,69.3175,68.9982,69.2766,96700.0
2012-12-21 10:00:00,84.58,84.84,84.49,84.75,118600.0,69.2602,69.4731,69.1865,69.3994,118600.0
2012-12-21 10:30:00,84.78,84.79,84.63,84.63,15600.0,69.424,69.4322,69.3011,69.3011,15600.0
2012-12-21 11:00:00,84.62,84.67,84.44,84.53,18100.0,69.293,69.3339,69.1456,69.2193,18100.0
2012-12-21 11:30:00,84.48,84.49,84.27,84.4,15700.0,69.1783,69.1865,69.0063,69.1128,15700.0
2012-12-21 12:00:00,84.45,84.48,84.31,84.34,42100.0,69.1537,69.1783,69.0391,69.0637,42100.0
2012-12-21 12:30:00,84.33,84.46,84.27,84.46,24400.0,69.0555,69.1619,69.0063,69.1619,24400.0
2012-12-21 13:00:00,84.5,84.5,84.35,84.45,22600.0,69.1947,69.1947,69.0719,69.1537,22600.0
2012-12-21 13:30:00,84.41,84.62,84.41,84.58,7600.0,69.121,69.293,69.121,69.2602,7600.0
2012-12-21 14:00:00,84.63,84.66,84.52,84.54,20900.0,69.3011,69.3257,69.2111,69.2274,20900.0
2012-12-21 14:30:00,84.55,84.63,84.51,84.57,21400.0,69.2356,69.3011,69.2029,69.252,21400.0
2012-12-21 15:00:00,84.58,84.66,84.53,84.66,37400.0,69.2602,69.3257,69.2193,69.3257,37400.0
2012-12-21 15:30:00,84.68,84.81,84.59,84.68,93300.0,69.3421,69.4485,69.2684,69.3421,93300.0
2012-12-24 09:30:00,84.54,84.59,84.38,84.41,39700.0,69.2274,69.2684,69.0964,69.121,39700.0
2012-12-24 10:00:00,84.42,84.54,84.38,84.48,27400.0,69.1292,69.2274,69.0964,69.1783,27400.0
2012-12-24 10:30:00,84.51,84.57,84.42,84.43,14300.0,69.2029,69.252,69.1292,69.1374,14300.0
2012-12-24 11:00:00,84.44,84.49,84.39,84.42,95900.0,69.1456,69.1865,69.1046,69.1292,95900.0
2012-12-24 11:30:00,84.45,84.48,84.42,84.43,17200.0,69.1537,69.1783,69.1292,69.1374,17200.0
2012-12-24 12:00:00,84.44,84.47,84.36,84.37,21300.0,69.1456,69.1701,69.08,69.0882,21300.0
2012-12-24 12:30:00,84.39,84.5,84.39,84.47,44200.0,69.1046,69.1947,69.1046,69.1701,44200.0
2012-12-26 09:30:00,84.62,84.62,84.55,84.58,68800.0,69.293,69.293,69.2356,69.2602,68800.0
2012-12-26 10:00:00,84.61,84.61,84.47,84.5,53200.0,69.2848,69.2848,69.1701,69.1947,53200.0
2012-12-26 10:30:00,84.46,84.47,84.29,84.29,7900.0,69.1619,69.1701,69.0227,69.0227,7900.0
2012-12-26 11:00:00,84.26,84.26,83.99,83.99,17300.0,68.9982,68.9982,68.7771,68.7771,17300.0
2012-12-26 11:30:00,84.0,84.08,83.9,84.06,21700.0,68.7853,68.8508,68.7034,68.8344,21700.0
2012-12-26 12:00:00,84.07,84.08,83.99,84.02,19100.0,68.8426,68.8508,68.7771,68.8016,19100.0
2012-12-26 12:30:00,83.98,84.11,83.96,84.09,59600.0,68.7689,68.8753,68.7525,68.859,59600.0
2012-12-26 13:00:00,84.06,84.08,84.0,84.07,93500.0,68.8344,68.8508,68.7853,68.8426,93500.0
2012-12-26 13:30:00,84.07,84.1,84.02,84.05,59000.0,68.8426,68.8671,68.8016,68.8262,59000.0
2012-12-26 14:00:00,84.05,84.19,84.03,84.13,77900.0,68.8262,68.9408,68.8098,68.8917,77900.0
2012-12-26 14:30:00,84.11,84.28,84.06,84.27,114300.0,68.8753,69.0145,68.8344,69.0063,114300.0
2012-12-26 15:00:00,84.25,84.25,84.13,84.18,24300.0,68.99,68.99,68.8917,68.9327,24300.0
2012-12-26 15:30:00,84.19,84.2,84.03,84.06,102700.0,68.9408,68.949,68.8098,68.8344,102700.0
2012-12-27 09:30:00,84.12,84.25,84.02,84.13,188700.0,68.8835,68.99,68.8016,68.8917,188700.0
2012-12-27 10:00:00,84.12,84.12,83.48,83.57,338200.0,68.8835,68.8835,68.3594,68.4331,338200.0
2012-12-27 10:30:00,83.55,83.66,83.52,83.59,17100.0,68.4168,68.5068,68.3922,68.4495,17100.0
2012-12-27 11:00:00,83.62,83.66,83.39,83.48,9600.0,68.4741,68.5068,68.2857,68.3594,9600.0
2012-12-27 11:30:00,83.5,83.56,83.45,83.45,41300.0,68.3758,68.425,68.3349,68.3349,41300.0
2012-12-27 12:00:00,83.34,83.34,83.23,83.29,4900.0,68.2448,68.2448,68.1547,68.2039,4900.0
2012-12-27 12:30:00,83.16,83.24,83.04,83.24,39700.0,68.0974,68.1629,67.9991,68.1629,39700.0
2012-12-27 13:00:00,83.28,83.45,83.21,83.21,27300.0,68.1957,68.3349,68.1383,68.1383,27300.0
2012-12-27 13:30:00,83.26,83.3,83.18,83.23,18700.0,68.1793,68.212,68.1138,68.1547,18700.0
2012-12-27 14:00:00,83.22,83.25,83.13,83.2,7700.0,68.1465,68.1711,68.0728,68.1302,7700.0
2012-12-27 14:30:00,83.19,83.71,83.13,83.53,67900.0,68.122,68.5478,68.0728,68.4004,67900.0
2012-12-27 15:00:00,83.68,83.94,83.61,83.86,24800.0,68.5232,68.7361,68.4659,68.6706,24800.0
2012-12-27 15:30:00,83.89,84.18,83.88,83.98,83800.0,68.6952,68.9327,68.687,68.7689,83800.0
2012-12-28 09:30:00,83.54,83.59,83.41,83.5,155600.0,68.4086,68.4495,68.3021,68.3758,155600.0
2012-12-28 10:00:00,83.51,83.65,83.36,83.5,133600.0,68.384,68.4986,68.2612,68.3758,133600.0
2012-12-28 10:30:00,83.53,83.93,83.51,83.74,111800.0,68.4004,68.7279,68.384,68.5723,111800.0
2012-12-28 11:00:00,83.75,83.8,83.61,83.61,67400.0,68.5805,68.6215,68.4659,68.4659,67400.0
2012-12-28 11:30:00,83.64,83.68,83.59,83.65,67400.0,68.4905,68.5232,68.4495,68.4986,67400.0
2012-12-28 12:00:00,83.69,83.79,83.65,83.77,75500.0,68.5314,68.6133,68.4986,68.5969,75500.0
2012-12-28 12:30:00,83.75,83.78,83.66,83.66,23000.0,68.5805,68.6051,68.5068,68.5068,23000.0
2012-12-28 13:00:00,83.68,83.75,83.65,83.69,93900.0,68.5232,68.5805,68.4986,68.5314,93900.0
2012-12-28 13:30:00,83.69,83.71,83.58,83.61,12200.0,68.5314,68.5478,68.4413,68.4659,12200.0
2012-12-28 14:00:00,83.58,83.62,83.5,83.54,71800.0,68.4413,68.4741,68.3758,68.4086,71800.0
2012-12-28 14:30:00,83.56,83.59,83.48,83.53,83200.0,68.425,68.4495,68.3594,68.4004,83200.0
2012-12-28 15:00:00,83.54,83.66,83.47,83.57,55000.0,68.4086,68.5068,68.3513,68.4331,55000.0
2012-12-28 15:30:00,83.58,83.65,83.1,83.12,79000.0,68.4413,68.4986,68.0483,68.0646,79000.0
2012-12-31 09:30:00,83.0,83.42,82.87,83.42,102900.0,67.9664,68.3103,67.8599,68.3103,102900.0
2012-12-31 10:00:00,83.39,83.55,83.28,83.44,22000.0,68.2857,68.4168,68.1957,68.3267,22000.0
2012-12-31 10:30:00,83.42,83.57,83.33,83.33,55300.0,68.3103,68.4331,68.2366,68.2366,55300.0
2012-12-31 11:00:00,83.4,83.57,83.35,83.39,91300.0,68.2939,68.4331,68.253,68.2857,91300.0
2012-12-31 11:30:00,83.4,83.49,83.38,83.41,72100.0,68.2939,68.3676,68.2776,68.3021,72100.0
2012-12-31 12:00:00,83.46,83.48,83.42,83.46,35200.0,68.3431,68.3594,68.3103,68.3431,35200.0
2012-12-31 12:30:00,83.48,83.97,83.48,83.71,91000.0,68.3594,68.7607,68.3594,68.5478,91000.0
2012-12-31 13:00:00,83.76,83.92,83.57,83.85,53600.0,68.5887,68.7197,68.4331,68.6624,53600.0
2012-12-31 13:30:00,83.82,84.08,83.6,83.78,73100.0,68.6379,68.8508,68.4577,68.6051,73100.0
2012-12-31 14:00:00,83.74,83.95,83.74,83.95,49000.0,68.5723,68.7443,68.5723,68.7443,49000.0
2012-12-31 14:30:00,83.96,84.4,83.93,84.37,86800.0,68.7525,69.1128,68.7279,69.0882,86800.0
2012-12-31 15:00:00,84.41,84.46,84.03,84.1,80100.0,69.121,69.1619,68.8098,68.8671,80100.0
2012-12-31 15:30:00,84.15,84.6,84.15,84.59,90800.0,68.9081,69.2766,68.9081,69.2684,90800.0
2013-01-02 09:30:00,86.19,86.5,86.09,86.37,44300.0,70.5786,70.8324,70.4967,70.726,44300.0
2013-01-02 10:00:00,86.43,86.46,86.27,86.31,33200.0,70.7751,70.7997,70.6441,70.6768,33200.0
2013-01-02 10:30:00,86.3,86.32,86.14,86.18,82300.0,70.6687,70.685,70.5376,70.5704,82300.0
2013-01-02 11:00:00,86.2,86.24,86.06,86.09,14900.0,70.5868,70.6195,70.4721,70.4967,14900.0
2013-01-02 11:30:00,86.15,86.16,86.01,86.01,15400.0,70.5458,70.554,70.4312,70.4312,15400.0
2013-01-02 12:00:00,86.02,86.17,86.01,86.05,44900.0,70.4394,70.5622,70.4312,70.4639,44900.0
2013-01-02 12:30:00,86.07,86.12,86.03,86.04,20300.0,70.4803,70.5213,70.4476,70.4558,20300.0
2013-01-02 13:00:00,86.07,86.15,86.05,86.14,11700.0,70.4803,70.5458,70.4639,70.5376,11700.0
2013-01-02 13:30:00,86.13,86.16,86.06,86.12,12000.0,70.5295,70.554,70.4721,70.5213,12000.0
2013-01-02 14:00:00,86.09,86.23,86.09,86.17,31600.0,70.4967,70.6113,70.4967,70.5622,31600.0
2013-01-02 14:30:00,86.17,86.2,86.07,86.18,19400.0,70.5622,70.5868,70.4803,70.5704,19400.0
2013-01-02 15:00:00,86.22,86.36,86.21,86.32,114600.0,70.6031,70.7178,70.595,70.685,114600.0
2013-01-02 15:30:00,86.33,86.76,86.31,86.75,185000.0,70.6932,71.0453,70.6768,71.0372,185000.0
2013-01-03 09:30:00,86.67,86.71,86.53,86.63,32500.0,70.9716,71.0044,70.857,70.9389,32500.0
2013-01-03 10:00:00,86.62,86.72,86.61,86.69,25200.0,70.9307,71.0126,70.9225,70.988,25200.0
2013-01-03 10:30:00,86.72,86.76,86.66,86.7,13600.0,71.0126,71.0453,70.9635,70.9962,13600.0
2013-01-03 11:00:00,86.7,86.87,86.7,86.84,11500.0,70.9962,71.1354,70.9962,71.1109,11500.0
2013-01-03 11:30:00,86.86,86.93,86.84,86.91,29000.0,71.1272,71.1845,71.1109,71.1682,29000.0
2013-01-03 12:00:00,86.89,86.97,86.89,86.95,7700.0,71.1518,71.2173,71.1518,71.2009,7700.0
2013-01-03 12:30:00,86.96,86.96,86.85,86.91,33800.0,71.2091,71.2091,71.119,71.1682,33800.0
2013-01-03 13:00:00,86.91,86.93,86.86,86.93,18800.0,71.1682,71.1845,71.1272,71.1845,18800.0
2013-01-03 13:30:00,86.98,87.02,86.95,86.99,14000.0,71.2255,71.2582,71.2009,71.2337,14000.0
2013-01-03 14:00:00,86.99,86.99,86.63,86.7,56900.0,71.2337,71.2337,70.9389,70.9962,56900.0
2013-01-03 14:30:00,86.7,86.73,86.56,86.68,31700.0,70.9962,71.0208,70.8816,70.9798,31700.0
2013-01-03 15:00:00,86.67,86.71,86.48,86.51,65800.0,70.9716,71.0044,70.8161,70.8406,65800.0
2013-01-03 15:30:00,86.52,86.62,86.4,86.62,37800.0,70.8488,70.9307,70.7505,70.9307,37800.0
2013-01-04 09:30:00,86.77,86.86,86.59,86.85,42200.0,71.0535,71.1272,70.9061,71.119,42200.0
2013-01-04 10:00:00,86.86,86.9,86.71,86.85,47700.0,71.1272,71.16,71.0044,71.119,47700.0
2013-01-04 10:30:00,86.82,86.82,86.66,86.71,14900.0,71.0945,71.0945,70.9635,71.0044,14900.0
2013-01-04 11:00:00,86.79,86.84,86.76,86.81,15000.0,71.0699,71.1109,71.0453,71.0863,15000.0
2013-01-04 11:30:00,86.81,86.96,86.81,86.89,33800.0,71.0863,71.2091,71.0863,71.1518,33800.0
2013-01-04 12:00:00,86.9,86.93,86.9,86.92,1900.0,71.16,71.1845,71.16,71.1764,1900.0
2013-01-04 12:30:00,86.93,86.95,86.87,86.87,9200.0,71.1845,71.2009,71.1354,71.1354,9200.0
2013-01-04 13:00:00,86.86,86.91,86.84,86.91,11900.0,71.1272,71.1682,71.1109,71.1682,11900.0
2013-01-04 13:30:00,86.92,86.97,86.88,86.94,21700.0,71.1764,71.2173,71.1436,71.1927,21700.0
2013-01-04 14:00:00,86.94,86.99,86.91,86.98,59700.0,71.1927,71.2337,71.1682,71.2255,59700.0
2013-01-04 14:30:00,86.98,87.01,86.93,87.01,30200.0,71.2255,71.2501,71.1845,71.2501,30200.0
2013-01-04 15:00:00,87.02,87.14,86.99,87.14,43100.0,71.2582,71.3565,71.2337,71.3565,43100.0
2013-01-04 15:30:00,87.15,87.16,87.02,87.02,151600.0,71.3647,71.3729,71.2582,71.2582,151600.0
2013-01-07 09:30:00,86.79,86.79,86.57,86.65,28500.0,71.0699,71.0699,70.8898,70.9553,28500.0
2013-01-07 10:00:00,86.68,86.74,86.66,86.74,17900.0,70.9798,71.029,70.9635,71.029,17900.0
2013-01-07 10:30:00,86.74,86.78,86.7,86.71,21100.0,71.029,71.0617,70.9962,71.0044,21100.0
2013-01-07 11:00:00,86.69,86.74,86.66,86.74,9200.0,70.988,71.029,70.9635,71.029,9200.0
2013-01-07 11:30:00,86.72,86.73,86.56,86.58,15500.0,71.0126,71.0208,70.8816,70.8979,15500.0
2013-01-07 12:00:00,86.55,86.58,86.49,86.51,24800.0,70.8734,70.8979,70.8242,70.8406,24800.0
2013-01-07 12:30:00,86.54,86.6,86.54,86.55,14800.0,70.8652,70.9143,70.8652,70.8734,14800.0
2013-01-07 13:00:00,86.58,86.64,86.58,86.63,4400.0,70.8979,70.9471,70.8979,70.9389,4400.0
2013-01-07 13:30:00,86.61,86.61,86.51,86.56,119800.0,70.9225,70.9225,70.8406,70.8816,119800.0
2013-01-07 14:00:00,86.55,86.68,86.54,86.67,40100.0,70.8734,70.9798,70.8652,70.9716,40100.0
2013-01-07 14:30:00,86.67,86.75,86.65,86.75,47900.0,70.9716,71.0372,70.9553,71.0372,47900.0
2013-01-07 15:00:00,86.74,86.86,86.69,86.83,15900.0,71.029,71.1272,70.988,71.1027,15900.0
2013-01-07 15:30:00,86.83,86.86,86.74,86.76,111100.0,71.1027,71.1272,71.029,71.0453,111100.0
2013-01-08 09:30:00,86.66,86.76,86.54,86.54,24000.0,70.9635,71.0453,70.8652,70.8652,24000.0
2013-01-08 10:00:00,86.56,86.56,86.39,86.43,4600.0,70.8816,70.8816,70.7424,70.7751,4600.0
2013-01-08 10:30:00,86.45,86.46,86.29,86.32,21500.0,70.7915,70.7997,70.6605,70.685,21500.0
2013-01-08 11:00:00,86.31,86.33,86.22,86.26,11100.0,70.6768,70.6932,70.6031,70.6359,11100.0
2013-01-08 11:30:00,86.29,86.39,86.29,86.38,20600.0,70.6605,70.7424,70.6605,70.7342,20600.0
2013-01-08 12:00:00,86.39,86.43,86.38,86.38,2700.0,70.7424,70.7751,70.7342,70.7342,2700.0
2013-01-08 12:30:00,86.39,86.39,86.29,86.3,7100.0,70.7424,70.7424,70.6605,70.6687,7100.0
2013-01-08 13:00:00,86.32,86.44,86.31,86.43,2200.0,70.685,70.7833,70.6768,70.7751,2200.0
2013-01-08 13:30:00,86.43,86.48,86.41,86.44,12600.0,70.7751,70.8161,70.7587,70.7833,12600.0
2013-01-08 14:00:00,86.47,86.52,86.44,86.45,6600.0,70.8079,70.8488,70.7833,70.7915,6600.0
2013-01-08 14:30:00,86.47,86.47,86.38,86.41,10000.0,70.8079,70.8079,70.7342,70.7587,10000.0
2013-01-08 15:00:00,86.43,86.61,86.43,86.59,29100.0,70.7751,70.9225,70.7751,70.9061,29100.0
2013-01-08 15:30:00,86.58,86.58,86.45,86.55,13200.0,70.8979,70.8979,70.7915,70.8734,13200.0
2013-01-09 09:30:00,86.77,86.93,86.75,86.93,13600.0,71.0535,71.1845,71.0372,71.1845,13600.0
2013-01-09 10:00:00,86.96,87.04,86.91,87.02,16300.0,71.2091,71.2746,71.1682,71.2582,16300.0
2013-01-09 10:30:00,87.02,87.02,86.87,86.94,16300.0,71.2582,71.2582,71.1354,71.1927,16300.0
2013-01-09 11:00:00,86.94,86.97,86.89,86.89,14600.0,71.1927,71.2173,71.1518,71.1518,14600.0
2013-01-09 11:30:00,86.96,86.99,86.88,86.91,15600.0,71.2091,71.2337,71.1436,71.1682,15600.0
2013-01-09 12:00:00,86.95,86.97,86.9,86.92,61500.0,71.2009,71.2173,71.16,71.1764,61500.0
2013-01-09 12:30:00,86.94,86.94,86.73,86.81,70800.0,71.1927,71.1927,71.0208,71.0863,70800.0
2013-01-09 13:00:00,86.83,86.85,86.79,86.85,4000.0,71.1027,71.119,71.0699,71.119,4000.0
2013-01-09 13:30:00,86.86,86.89,86.82,86.85,5200.0,71.1272,71.1518,71.0945,71.119,5200.0
2013-01-09 14:00:00,86.82,86.9,86.82,86.85,8400.0,71.0945,71.16,71.0945,71.119,8400.0
2013-01-09 14:30:00,86.87,86.88,86.74,86.75,14800.0,71.1354,71.1436,71.029,71.0372,14800.0
2013-01-09 15:00:00,86.74,86.83,86.7,86.8,16600.0,71.029,71.1027,70.9962,71.0781,16600.0
2013-01-09 15:30:00,86.81,86.87,86.75,86.87,28600.0,71.0863,71.1354,71.0372,71.1354,28600.0
2013-01-10 09:30:00,87.33,87.36,87.11,87.19,15600.0,71.5121,71.5367,71.3319,71.3975,15600.0
2013-01-10 10:00:00,87.16,87.25,87.12,87.18,23500.0,71.3729,71.4466,71.3401,71.3893,23500.0
2013-01-10 10:30:00,87.04,87.05,86.93,86.96,28800.0,71.2746,71.2828,71.1845,71.2091,28800.0
2013-01-10 11:00:00,86.9,86.98,86.84,86.94,1500.0,71.16,71.2255,71.1109,71.1927,1500.0
2013-01-10 11:30:00,86.96,86.99,86.93,86.99,5700.0,71.2091,71.2337,71.1845,71.2337,5700.0
2013-01-10 12:00:00,87.0,87.04,86.97,87.04,3500.0,71.2419,71.2746,71.2173,71.2746,3500.0
2013-01-10 12:30:00,87.04,87.07,87.04,87.07,9800.0,71.2746,71.2992,71.2746,71.2992,9800.0
2013-01-10 13:00:00,87.09,87.13,87.09,87.13,11000.0,71.3156,71.3483,71.3156,71.3483,11000.0
2013-01-10 13:30:00,87.09,87.18,87.09,87.18,5500.0,71.3156,71.3893,71.3156,71.3893,5500.0
2013-01-10 14:00:00,87.15,87.15,87.08,87.1,6700.0,71.3647,71.3647,71.3074,71.3238,6700.0
2013-01-10 14:30:00,87.08,87.32,87.08,87.31,11200.0,71.3074,71.5039,71.3074,71.4957,11200.0
2013-01-10 15:00:00,87.32,87.41,87.32,87.4,26500.0,71.5039,71.5776,71.5039,71.5694,26500.0
2013-01-10 15:30:00,87.39,87.46,87.37,87.43,74200.0,71.5612,71.6186,71.5449,71.594,74200.0
2013-01-11 09:30:00,87.43,87.46,87.26,87.26,8900.0,71.594,71.6186,71.4548,71.4548,8900.0
2013-01-11 10:00:00,87.27,87.27,87.17,87.19,2400.0,71.463,71.463,71.3811,71.3975,2400.0
2013-01-11 10:30:00,87.18,87.3,87.18,87.29,4500.0,71.3893,71.4875,71.3893,71.4793,4500.0
2013-01-11 11:00:00,87.27,87.34,87.23,87.23,11500.0,71.463,71.5203,71.4302,71.4302,11500.0
2013-01-11 11:30:00,87.21,87.37,87.2,87.35,10200.0,71.4138,71.5449,71.4056,71.5285,10200.0
2013-01-11 12:00:00,87.35,87.36,87.33,87.35,900.0,71.5285,71.5367,71.5121,71.5285,900.0
2013-01-11 12:30:00,87.33,87.33,87.25,87.3,8400.0,71.5121,71.5121,71.4466,71.4875,8400.0
2013-01-11 13:00:00,87.3,87.3,87.25,87.27,17700.0,71.4875,71.4875,71.4466,71.463,17700.0
2013-01-11 13:30:00,87.26,87.37,87.24,87.27,26100.0,71.4548,71.5449,71.4384,71.463,26100.0
2013-01-11 14:00:00,87.27,87.38,87.27,87.38,7600.0,71.463,71.553,71.463,71.553,7600.0
2013-01-11 14:30:00,87.39,87.4,87.32,87.36,12400.0,71.5612,71.5694,71.5039,71.5367,12400.0
2013-01-11 15:00:00,87.29,87.46,87.28,87.43,30800.0,71.4793,71.6186,71.4712,71.594,30800.0
2013-01-11 15:30:00,87.44,87.48,87.4,87.45,24700.0,71.6022,71.6349,71.5694,71.6104,24700.0
2013-01-14 09:30:00,87.35,87.47,87.19,87.23,31900.0,71.5285,71.6267,71.3975,71.4302,31900.0
2013-01-14 10:00:00,87.17,87.23,87.09,87.13,8100.0,71.3811,71.4302,71.3156,71.3483,8100.0
2013-01-14 10:30:00,87.12,87.27,87.12,87.26,77400.0,71.3401,71.463,71.3401,71.4548,77400.0
2013-01-14 11:00:00,87.27,87.29,87.24,87.25,4600.0,71.463,71.4793,71.4384,71.4466,4600.0
2013-01-14 11:30:00,87.28,87.3,87.18,87.27,5500.0,71.4712,71.4875,71.3893,71.463,5500.0
2013-01-14 12:00:00,87.27,87.27,87.19,87.22,4900.0,71.463,71.463,71.3975,71.422,4900.0
2013-01-14 12:30:00,87.23,87.28,87.23,87.25,12200.0,71.4302,71.4712,71.4302,71.4466,12200.0
2013-01-14 13:00:00,87.22,87.31,87.19,87.3,7300.0,71.422,71.4957,71.3975,71.4875,7300.0
2013-01-14 13:30:00,87.29,87.29,87.23,87.23,2400.0,71.4793,71.4793,71.4302,71.4302,2400.0
2013-01-14 14:00:00,87.34,87.37,87.32,87.37,4500.0,71.5203,71.5449,71.5039,71.5449,4500.0
2013-01-14 14:30:00,87.36,87.4,87.32,87.35,11600.0,71.5367,71.5694,71.5039,71.5285,11600.0
2013-01-14 15:00:00,87.36,87.44,87.36,87.39,27300.0,71.5367,71.6022,71.5367,71.5612,27300.0
2013-01-14 15:30:00,87.36,87.39,87.25,87.37,19400.0,71.5367,71.5612,71.4466,71.5449,19400.0
2013-01-15 09:30:00,87.06,87.08,86.98,87.07,2800.0,71.291,71.3074,71.2255,71.2992,2800.0
2013-01-15 10:00:00,87.11,87.2,87.09,87.09,6100.0,71.3319,71.4056,71.3156,71.3156,6100.0
2013-01-15 10:30:00,87.09,87.24,87.09,87.24,2700.0,71.3156,71.4384,71.3156,71.4384,2700.0
2013-01-15 11:00:00,87.25,87.27,87.19,87.22,6400.0,71.4466,71.463,71.3975,71.422,6400.0
2013-01-15 11:30:00,87.27,87.32,87.25,87.32,4700.0,71.463,71.5039,71.4466,71.5039,4700.0
2013-01-15 12:00:00,87.3,87.38,87.28,87.35,2100.0,71.4875,71.553,71.4712,71.5285,2100.0
2013-01-15 12:30:00,87.41,87.43,87.37,87.37,2300.0,71.5776,71.594,71.5449,71.5449,2300.0
2013-01-15 13:00:00,87.39,87.42,87.36,87.41,13200.0,71.5612,71.5858,71.5367,71.5776,13200.0
2013-01-15 13:30:00,87.38,87.4,87.26,87.26,10900.0,71.553,71.5694,71.4548,71.4548,10900.0
2013-01-15 14:00:00,87.28,87.33,87.25,87.25,11600.0,71.4712,71.5121,71.4466,71.4466,11600.0
2013-01-15 14:30:00,87.27,87.43,87.27,87.41,16200.0,71.463,71.594,71.463,71.5776,16200.0
2013-01-15 15:00:00,87.43,87.56,87.43,87.5,25100.0,71.594,71.7004,71.594,71.6513,25100.0
2013-01-15 15:30:00,87.52,87.6,87.5,87.53,19400.0,71.6677,71.7332,71.6513,71.6759,19400.0
2013-01-16 09:30:00,87.36,87.39,87.27,87.37,3100.0,71.5367,71.5612,71.463,71.5449,3100.0
2013-01-16 10:00:00,87.4,87.41,87.34,87.41,5100.0,71.5694,71.5776,71.5203,71.5776,5100.0
2013-01-16 10:30:00,87.44,87.44,87.34,87.34,126300.0,71.6022,71.6022,71.5203,71.5203,126300.0
2013-01-16 11:00:00,87.34,87.54,87.34,87.51,3600.0,71.5203,71.6841,71.5203,71.6595,3600.0
2013-01-16 11:30:00,87.51,87.53,87.47,87.48,14800.0,71.6595,71.6759,71.6267,71.6349,14800.0
2013-01-16 12:00:00,87.47,87.5,87.46,87.48,26200.0,71.6267,71.6513,71.6186,71.6349,26200.0
2013-01-16 12:30:00,87.45,87.46,87.39,87.44,17100.0,71.6104,71.6186,71.5612,71.6022,17100.0
2013-01-16 13:00:00,87.45,87.49,87.45,87.48,3300.0,71.6104,71.6431,71.6104,71.6349,3300.0
2013-01-16 13:30:00,87.48,87.56,87.48,87.56,10200.0,71.6349,71.7004,71.6349,71.7004,10200.0
2013-01-16 14:00:00,87.53,87.58,87.5,87.56,70300.0,71.6759,71.7168,71.6513,71.7004,70300.0
2013-01-16 14:30:00,87.57,87.61,87.55,87.61,10100.0,71.7086,71.7414,71.6922,71.7414,10100.0
2013-01-16 15:00:00,87.6,87.62,87.51,87.52,42500.0,71.7332,71.7496,71.6595,71.6677,42500.0
2013-01-16 15:30:00,87.51,87.55,87.47,87.49,54200.0,71.6595,71.6922,71.6267,71.6431,54200.0
2013-01-17 09:30:00,87.82,87.86,87.73,87.86,11900.0,71.9133,71.9461,71.8396,71.9461,11900.0
2013-01-17 10:00:00,87.85,87.95,87.71,87.92,83100.0,71.9379,72.0198,71.8233,71.9952,83100.0
2013-01-17 10:30:00,87.91,87.91,87.83,87.83,3400.0,71.987,71.987,71.9215,71.9215,3400.0
2013-01-17 11:00:00,87.85,87.91,87.85,87.89,11400.0,71.9379,71.987,71.9379,71.9707,11400.0
2013-01-17 11:30:00,87.96,88.01,87.94,88.0,15800.0,72.028,72.0689,72.0116,72.0607,15800.0
2013-01-17 12:00:00,87.96,88.1,87.96,88.1,11100.0,72.028,72.1426,72.028,72.1426,11100.0
2013-01-17 12:30:00,88.11,88.13,88.08,88.11,5900.0,72.1508,72.1672,72.1263,72.1508,5900.0
2013-01-17 13:00:00,88.11,88.11,88.05,88.06,4300.0,72.1508,72.1508,72.1017,72.1099,4300.0
2013-01-17 13:30:00,88.06,88.19,88.06,88.19,9300.0,72.1099,72.2163,72.1099,72.2163,9300.0
2013-01-17 14:00:00,88.2,88.28,88.19,88.23,9600.0,72.2245,72.29,72.2163,72.2491,9600.0
2013-01-17 14:30:00,88.22,88.27,88.18,88.19,17300.0,72.2409,72.2818,72.2081,72.2163,17300.0
2013-01-17 15:00:00,88.19,88.22,88.13,88.15,17800.0,72.2163,72.2409,72.1672,72.1836,17800.0
2013-01-17 15:30:00,88.15,88.19,88.03,88.03,9600.0,72.1836,72.2163,72.0853,72.0853,9600.0
2013-01-18 09:30:00,88.04,88.11,87.95,87.95,8300.0,72.0935,72.1508,72.0198,72.0198,8300.0
2013-01-18 10:00:00,87.95,87.99,87.95,87.98,8400.0,72.0198,72.0526,72.0198,72.0444,8400.0
2013-01-18 10:30:00,87.93,87.95,87.88,87.89,8800.0,72.0034,72.0198,71.9625,71.9707,8800.0
2013-01-18 11:00:00,87.82,87.93,87.78,87.9,14500.0,71.9133,72.0034,71.8806,71.9789,14500.0
2013-01-18 11:30:00,87.88,87.88,87.78,87.83,2400.0,71.9625,71.9625,71.8806,71.9215,2400.0
2013-01-18 12:00:00,87.85,87.87,87.81,87.81,3600.0,71.9379,71.9543,71.9052,71.9052,3600.0
2013-01-18 12:30:00,87.85,87.99,87.82,87.99,4200.0,71.9379,72.0526,71.9133,72.0526,4200.0
2013-01-18 13:00:00,87.99,88.1,87.99,88.04,3400.0,72.0526,72.1426,72.0526,72.0935,3400.0
2013-01-18 13:30:00,88.04,88.08,88.04,88.08,7000.0,72.0935,72.1263,72.0935,72.1263,7000.0
2013-01-18 14:00:00,88.04,88.1,88.04,88.09,13200.0,72.0935,72.1426,72.0935,72.1344,13200.0
2013-01-18 14:30:00,88.09,88.15,88.07,88.09,15100.0,72.1344,72.1836,72.1181,72.1344,15100.0
2013-01-18 15:00:00,88.08,88.11,88.07,88.11,7800.0,72.1263,72.1508,72.1181,72.1508,7800.0
2013-01-18 15:30:00,88.17,88.34,88.17,88.28,34200.0,72.2,72.3392,72.2,72.29,34200.0
2013-01-22 09:30:00,88.28,88.35,88.23,88.33,18800.0,72.29,72.3473,72.2491,72.331,18800.0
2013-01-22 10:00:00,88.23,88.28,88.15,88.17,4000.0,72.2491,72.29,72.1836,72.2,4000.0
2013-01-22 10:30:00,88.11,88.26,88.11,88.26,9400.0,72.1508,72.2736,72.1508,72.2736,9400.0
2013-01-22 11:00:00,88.23,88.34,88.2,88.32,8500.0,72.2491,72.3392,72.2245,72.3228,8500.0
2013-01-22 11:30:00,88.32,88.39,88.26,88.37,18600.0,72.3228,72.3801,72.2736,72.3637,18600.0
2013-01-22 12:00:00,88.38,88.5,88.37,88.48,12100.0,72.3719,72.4702,72.3637,72.4538,12100.0
2013-01-22 12:30:00,88.48,88.56,88.46,88.49,34400.0,72.4538,72.5193,72.4374,72.462,34400.0
2013-01-22 13:00:00,88.47,88.59,88.47,88.52,17400.0,72.4456,72.5439,72.4456,72.4866,17400.0
2013-01-22 13:30:00,88.55,88.58,88.52,88.53,20100.0,72.5111,72.5357,72.4866,72.4947,20100.0
2013-01-22 14:00:00,88.51,88.64,88.51,88.62,24600.0,72.4784,72.5848,72.4784,72.5684,24600.0
2013-01-22 14:30:00,88.62,88.69,88.61,88.67,5400.0,72.5684,72.6258,72.5603,72.6094,5400.0
2013-01-22 15:00:00,88.67,88.68,88.58,88.64,17900.0,72.6094,72.6176,72.5357,72.5848,17900.0
2013-01-22 15:30:00,88.64,88.75,88.6,88.75,43000.0,72.5848,72.6749,72.5521,72.6749,43000.0
2013-01-23 09:30:00,88.8,88.8,88.64,88.75,56600.0,72.7158,72.7158,72.5848,72.6749,56600.0
2013-01-23 10:00:00,88.76,88.86,88.71,88.71,7100.0,72.6831,72.765,72.6421,72.6421,7100.0
2013-01-23 10:30:00,88.66,88.69,88.61,88.66,3800.0,72.6012,72.6258,72.5603,72.6012,3800.0
2013-01-23 11:00:00,88.67,88.76,88.65,88.66,5200.0,72.6094,72.6831,72.593,72.6012,5200.0
2013-01-23 11:30:00,88.67,88.73,88.67,88.73,3200.0,72.6094,72.6585,72.6094,72.6585,3200.0
2013-01-23 12:00:00,88.74,88.76,88.69,88.69,6600.0,72.6667,72.6831,72.6258,72.6258,6600.0
2013-01-23 12:30:00,88.71,88.78,88.7,88.78,4300.0,72.6421,72.6995,72.634,72.6995,4300.0
2013-01-23 13:00:00,88.78,88.85,88.78,88.85,800.0,72.6995,72.7568,72.6995,72.7568,800.0
2013-01-23 13:30:00,88.8,88.85,88.8,88.85,37600.0,72.7158,72.7568,72.7158,72.7568,37600.0
2013-01-23 14:00:00,88.85,88.86,88.8,88.86,7600.0,72.7568,72.765,72.7158,72.765,7600.0
2013-01-23 14:30:00,88.85,88.92,88.84,88.91,11200.0,72.7568,72.8141,72.7486,72.8059,11200.0
2013-01-23 15:00:00,88.9,88.95,88.85,88.87,16200.0,72.7977,72.8387,72.7568,72.7732,16200.0
2013-01-23 15:30:00,88.87,88.87,88.8,88.84,14000.0,72.7732,72.7732,72.7158,72.7486,14000.0
2013-01-24 09:30:00,88.71,89.14,88.71,89.14,47500.0,72.6421,72.9943,72.6421,72.9943,47500.0
2013-01-24 10:00:00,89.1,89.25,89.09,89.15,29600.0,72.9615,73.0843,72.9533,73.0024,29600.0
2013-01-24 10:30:00,89.18,89.25,89.13,89.21,16400.0,73.027,73.0843,72.9861,73.0516,16400.0
2013-01-24 11:00:00,89.2,89.36,89.18,89.33,36200.0,73.0434,73.1744,73.027,73.1498,36200.0
2013-01-24 11:30:00,89.34,89.36,89.22,89.24,21700.0,73.158,73.1744,73.0598,73.0761,21700.0
2013-01-24 12:00:00,89.25,89.28,89.13,89.14,9100.0,73.0843,73.1089,72.9861,72.9943,9100.0
2013-01-24 12:30:00,89.15,89.15,88.89,88.9,55300.0,73.0024,73.0024,72.7895,72.7977,55300.0
2013-01-24 13:00:00,88.89,88.97,88.88,88.97,8100.0,72.7895,72.855,72.7813,72.855,8100.0
2013-01-24 13:30:00,88.91,88.92,88.69,88.77,36400.0,72.8059,72.8141,72.6258,72.6913,36400.0
2013-01-24 14:00:00,88.72,88.82,88.72,88.79,14900.0,72.6503,72.7322,72.6503,72.7077,14900.0
2013-01-24 14:30:00,88.81,88.93,88.81,88.92,5300.0,72.724,72.8223,72.724,72.8141,5300.0
2013-01-24 15:00:00,88.89,89.01,88.86,89.01,33500.0,72.7895,72.8878,72.765,72.8878,33500.0
2013-01-24 15:30:00,89.01,89.12,88.89,88.91,40900.0,72.8878,72.9779,72.7895,72.8059,40900.0
2013-01-25 09:30:00,89.27,89.36,89.16,89.36,16900.0,73.1007,73.1744,73.0106,73.1744,16900.0
2013-01-25 10:00:00,89.3,89.3,89.08,89.08,7200.0,73.1253,73.1253,72.9451,72.9451,7200.0
2013-01-25 10:30:00,89.04,89.1,89.03,89.1,7700.0,72.9124,72.9615,72.9042,72.9615,7700.0
2013-01-25 11:00:00,89.09,89.19,89.09,89.15,5900.0,72.9533,73.0352,72.9533,73.0024,5900.0
2013-01-25 11:30:00,89.15,89.24,89.14,89.19,8600.0,73.0024,73.0761,72.9943,73.0352,8600.0
2013-01-25 12:00:00,89.22,89.33,89.22,89.25,12700.0,73.0598,73.1498,73.0598,73.0843,12700.0
2013-01-25 12:30:00,89.29,89.29,89.26,89.29,1300.0,73.1171,73.1171,73.0925,73.1171,1300.0
2013-01-25 13:00:00,89.25,89.33,89.25,89.31,15300.0,73.0843,73.1498,73.0843,73.1335,15300.0
2013-01-25 13:30:00,89.31,89.4,89.3,89.37,2700.0,73.1335,73.2072,73.1253,73.1826,2700.0
2013-01-25 14:00:00,89.4,89.48,89.38,89.41,16400.0,73.2072,73.2727,73.1908,73.2154,16400.0
2013-01-25 14:30:00,89.44,89.49,89.36,89.37,96400.0,73.2399,73.2809,73.1744,73.1826,96400.0
2013-01-25 15:00:00,89.32,89.37,89.31,89.34,3900.0,73.1417,73.1826,73.1335,73.158,3900.0
2013-01-25 15:30:00,89.4,89.46,89.23,89.46,18700.0,73.2072,73.2563,73.068,73.2563,18700.0
2013-01-28 09:30:00,89.54,89.54,89.3,89.33,23100.0,73.3218,73.3218,73.1253,73.1498,23100.0
2013-01-28 10:00:00,89.3,89.3,89.05,89.2,12000.0,73.1253,73.1253,72.9206,73.0434,12000.0
2013-01-28 10:30:00,89.19,89.28,89.18,89.21,4600.0,73.0352,73.1089,73.027,73.0516,4600.0
2013-01-28 11:00:00,89.25,89.29,89.22,89.29,3700.0,73.0843,73.1171,73.0598,73.1171,3700.0
2013-01-28 11:30:00,89.38,89.42,89.34,89.39,5600.0,73.1908,73.2235,73.158,73.199,5600.0
2013-01-28 12:00:00,89.42,89.43,89.34,89.35,4300.0,73.2235,73.2317,73.158,73.1662,4300.0
2013-01-28 12:30:00,89.35,89.39,89.34,89.35,23100.0,73.1662,73.199,73.158,73.1662,23100.0
2013-01-28 13:00:00,89.32,89.32,89.22,89.28,5300.0,73.1417,73.1417,73.0598,73.1089,5300.0
2013-01-28 13:30:00,89.28,89.35,89.26,89.35,58400.0,73.1089,73.1662,73.0925,73.1662,58400.0
2013-01-28 14:00:00,89.34,89.39,89.34,89.38,5500.0,73.158,73.199,73.158,73.1908,5500.0
2013-01-28 14:30:00,89.4,89.44,89.36,89.43,5600.0,73.2072,73.2399,73.1744,73.2317,5600.0
2013-01-28 15:00:00,89.44,89.45,89.28,89.33,34700.0,73.2399,73.2481,73.1089,73.1498,34700.0
2013-01-28 15:30:00,89.33,89.39,89.27,89.35,64000.0,73.1498,73.199,73.1007,73.1662,64000.0
2013-01-29 09:30:00,89.28,89.41,89.16,89.32,14600.0,73.1089,73.2154,73.0106,73.1417,14600.0
2013-01-29 10:00:00,89.32,89.33,89.11,89.3,7600.0,73.1417,73.1498,72.9697,73.1253,7600.0
2013-01-29 10:30:00,89.28,89.39,89.23,89.39,4500.0,73.1089,73.199,73.068,73.199,4500.0
2013-01-29 11:00:00,89.36,89.54,89.33,89.54,4500.0,73.1744,73.3218,73.1498,73.3218,4500.0
2013-01-29 11:30:00,89.53,89.54,89.49,89.52,4300.0,73.3136,73.3218,73.2809,73.3054,4300.0
2013-01-29 12:00:00,89.49,89.52,89.46,89.47,3500.0,73.2809,73.3054,73.2563,73.2645,3500.0
2013-01-29 12:30:00,89.48,89.58,89.48,89.58,7400.0,73.2727,73.3546,73.2727,73.3546,7400.0
2013-01-29 13:00:00,89.62,89.62,89.56,89.59,900.0,73.3873,73.3873,73.3382,73.3627,900.0
2013-01-29 13:30:00,89.59,89.64,89.57,89.62,52200.0,73.3627,73.4037,73.3464,73.3873,52200.0
2013-01-29 14:00:00,89.62,89.66,89.6,89.6,33600.0,73.3873,73.4201,73.3709,73.3709,33600.0
2013-01-29 14:30:00,89.59,89.61,89.56,89.58,4900.0,73.3627,73.3791,73.3382,73.3546,4900.0
2013-01-29 15:00:00,89.57,89.68,89.55,89.65,15700.0,73.3464,73.4364,73.33,73.4119,15700.0
2013-01-29 15:30:00,89.72,89.72,89.65,89.66,9700.0,73.4692,73.4692,73.4119,73.4201,9700.0
2013-01-30 09:30:00,89.58,89.78,89.57,89.68,10600.0,73.3546,73.5183,73.3464,73.4364,10600.0
2013-01-30 10:00:00,89.6,89.6,89.42,89.45,3800.0,73.3709,73.3709,73.2235,73.2481,3800.0
2013-01-30 10:30:00,89.43,89.5,89.37,89.5,13500.0,73.2317,73.2891,73.1826,73.2891,13500.0
2013-01-30 11:00:00,89.5,89.57,89.5,89.55,7500.0,73.2891,73.3464,73.2891,73.33,7500.0
2013-01-30 11:30:00,89.52,89.65,89.52,89.59,3500.0,73.3054,73.4119,73.3054,73.3627,3500.0
2013-01-30 12:00:00,89.59,89.59,89.51,89.51,1500.0,73.3627,73.3627,73.2972,73.2972,1500.0
2013-01-30 12:30:00,89.48,89.63,89.48,89.63,2200.0,73.2727,73.3955,73.2727,73.3955,2200.0
2013-01-30 13:00:00,89.61,89.63,89.57,89.62,2100.0,73.3791,73.3955,73.3464,73.3873,2100.0
2013-01-30 13:30:00,89.62,89.62,89.53,89.54,20200.0,73.3873,73.3873,73.3136,73.3218,20200.0
2013-01-30 14:00:00,89.56,89.63,89.41,89.5,6500.0,73.3382,73.3955,73.2154,73.2891,6500.0
2013-01-30 14:30:00,89.49,89.54,89.36,89.42,12800.0,73.2809,73.3218,73.1744,73.2235,12800.0
2013-01-30 15:00:00,89.44,89.47,89.26,89.26,9500.0,73.2399,73.2645,73.0925,73.0925,9500.0
2013-01-30 15:30:00,89.25,89.29,89.18,89.28,25700.0,73.0843,73.1171,73.027,73.1089,25700.0
2013-01-31 09:30:00,89.19,89.46,89.08,89.46,82600.0,73.0352,73.2563,72.9451,73.2563,82600.0
2013-01-31 10:00:00,89.38,89.38,89.23,89.23,8300.0,73.1908,73.1908,73.068,73.068,8300.0
2013-01-31 10:30:00,89.25,89.37,89.24,89.24,6300.0,73.0843,73.1826,73.0761,73.0761,6300.0
2013-01-31 11:00:00,89.19,89.23,89.1,89.13,9900.0,73.0352,73.068,72.9615,72.9861,9900.0
2013-01-31 11:30:00,89.12,89.17,89.04,89.09,11900.0,72.9779,73.0188,72.9124,72.9533,11900.0
2013-01-31 12:00:00,89.11,89.24,89.11,89.2,14800.0,72.9697,73.0761,72.9697,73.0434,14800.0
2013-01-31 12:30:00,89.18,89.32,89.17,89.32,9700.0,73.027,73.1417,73.0188,73.1417,9700.0
2013-01-31 13:00:00,89.28,89.31,89.26,89.27,40400.0,73.1089,73.1335,73.0925,73.1007,40400.0
2013-01-31 13:30:00,89.28,89.35,89.27,89.33,3300.0,73.1089,73.1662,73.1007,73.1498,3300.0
2013-01-31 14:00:00,89.29,89.35,89.28,89.34,30800.0,73.1171,73.1662,73.1089,73.158,30800.0
2013-01-31 14:30:00,89.34,89.42,89.34,89.37,26500.0,73.158,73.2235,73.158,73.1826,26500.0
2013-01-31 15:00:00,89.36,89.36,89.2,89.24,27500.0,73.1744,73.1744,73.0434,73.0761,27500.0
2013-01-31 15:30:00,89.21,89.32,89.16,89.22,24100.0,73.0516,73.1417,73.0106,73.0598,24100.0
2013-02-01 09:30:00,89.68,89.74,89.6,89.69,11300.0,73.4364,73.4856,73.3709,73.4446,11300.0
2013-02-01 10:00:00,89.62,89.95,89.62,89.72,23100.0,73.3873,73.6575,73.3873,73.4692,23100.0
2013-02-01 10:30:00,89.73,89.87,89.73,89.86,41200.0,73.4774,73.592,73.4774,73.5838,41200.0
2013-02-01 11:00:00,89.91,89.95,89.87,89.87,14800.0,73.6248,73.6575,73.592,73.592,14800.0
2013-02-01 11:30:00,89.87,90.05,89.87,90.03,14500.0,73.592,73.7394,73.592,73.7231,14500.0
2013-02-01 12:00:00,90.04,90.08,90.02,90.06,8500.0,73.7312,73.764,73.7149,73.7476,8500.0
2013-02-01 12:30:00,90.06,90.11,90.03,90.09,29600.0,73.7476,73.7886,73.7231,73.7722,29600.0
2013-02-01 13:00:00,90.08,90.12,90.05,90.09,12000.0,73.764,73.7968,73.7394,73.7722,12000.0
2013-02-01 13:30:00,90.1,90.15,90.09,90.12,20000.0,73.7804,73.8213,73.7722,73.7968,20000.0
2013-02-01 14:00:00,90.13,90.13,90.06,90.09,15900.0,73.8049,73.8049,73.7476,73.7722,15900.0
2013-02-01 14:30:00,90.13,90.13,90.01,90.01,14000.0,73.8049,73.8049,73.7067,73.7067,14000.0
2013-02-01 15:00:00,90.02,90.05,89.95,89.97,54200.0,73.7149,73.7394,73.6575,73.6739,54200.0
2013-02-01 15:30:00,89.96,90.13,89.96,90.04,33400.0,73.6657,73.8049,73.6657,73.7312,33400.0
2013-02-04 09:30:00,89.58,89.69,89.47,89.67,78100.0,73.3546,73.4446,73.2645,73.4283,78100.0
2013-02-04 10:00:00,89.63,89.65,89.47,89.48,12200.0,73.3955,73.4119,73.2645,73.2727,12200.0
2013-02-04 10:30:00,89.51,89.51,89.38,89.39,29300.0,73.2972,73.2972,73.1908,73.199,29300.0
2013-02-04 11:00:00,89.39,89.42,89.29,89.29,27600.0,73.199,73.2235,73.1171,73.1171,27600.0
2013-02-04 11:30:00,89.28,89.29,89.14,89.14,18000.0,73.1089,73.1171,72.9943,72.9943,18000.0
2013-02-04 12:00:00,89.15,89.19,89.06,89.19,36500.0,73.0024,73.0352,72.9287,73.0352,36500.0
2013-02-04 12:30:00,89.18,89.27,89.17,89.22,24500.0,73.027,73.1007,73.0188,73.0598,24500.0
2013-02-04 13:00:00,89.19,89.27,89.18,89.19,52600.0,73.0352,73.1007,73.027,73.0352,52600.0
2013-02-04 13:30:00,89.2,89.2,89.08,89.15,86600.0,73.0434,73.0434,72.9451,73.0024,86600.0
2013-02-04 14:00:00,89.14,89.22,89.1,89.2,116500.0,72.9943,73.0598,72.9615,73.0434,116500.0
2013-02-04 14:30:00,89.21,89.31,89.18,89.29,88200.0,73.0516,73.1335,73.027,73.1171,88200.0
2013-02-04 15:00:00,89.3,89.3,89.16,89.23,135800.0,73.1253,73.1253,73.0106,73.068,135800.0
2013-02-04 15:30:00,89.22,89.24,88.93,89.01,169800.0,73.0598,73.0761,72.8223,72.8878,169800.0
2013-02-05 09:30:00,89.53,89.73,89.43,89.69,38500.0,73.3136,73.4774,73.2317,73.4446,38500.0
2013-02-05 10:00:00,89.67,89.79,89.63,89.71,36100.0,73.4283,73.5265,73.3955,73.461,36100.0
2013-02-05 10:30:00,89.71,89.85,89.66,89.81,42400.0,73.461,73.5757,73.4201,73.5429,42400.0
2013-02-05 11:00:00,89.81,89.85,89.74,89.79,31600.0,73.5429,73.5757,73.4856,73.5265,31600.0
2013-02-05 11:30:00,89.78,89.84,89.74,89.76,19100.0,73.5183,73.5675,73.4856,73.502,19100.0
2013-02-05 12:00:00,89.78,89.81,89.73,89.73,24900.0,73.5183,73.5429,73.4774,73.4774,24900.0
2013-02-05 12:30:00,89.73,89.8,89.72,89.79,19700.0,73.4774,73.5347,73.4692,73.5265,19700.0
2013-02-05 13:00:00,89.8,89.91,89.8,89.91,21300.0,73.5347,73.6248,73.5347,73.6248,21300.0
2013-02-05 13:30:00,89.92,89.96,89.9,89.93,28300.0,73.633,73.6657,73.6166,73.6412,28300.0
2013-02-05 14:00:00,89.92,90.01,89.92,89.99,14400.0,73.633,73.7067,73.633,73.6903,14400.0
2013-02-05 14:30:00,89.98,90.11,89.98,90.06,21400.0,73.6821,73.7886,73.6821,73.7476,21400.0
2013-02-05 15:00:00,90.06,90.1,90.02,90.03,56100.0,73.7476,73.7804,73.7149,73.7231,56100.0
2013-02-05 15:30:00,90.02,90.08,89.88,89.92,33200.0,73.7149,73.764,73.6002,73.633,33200.0
2013-02-06 09:30:00,89.63,89.78,89.56,89.78,104500.0,73.3955,73.5183,73.3382,73.5183,104500.0
2013-02-06 10:00:00,89.79,89.83,89.68,89.8,66000.0,73.5265,73.5593,73.4364,73.5347,66000.0
2013-02-06 10:30:00,89.79,89.86,89.68,89.81,110900.0,73.5265,73.5838,73.4364,73.5429,110900.0
2013-02-06 11:00:00,89.82,89.98,89.82,89.95,80200.0,73.5511,73.6821,73.5511,73.6575,80200.0
2013-02-06 11:30:00,89.94,89.94,89.86,89.94,60000.0,73.6494,73.6494,73.5838,73.6494,60000.0
2013-02-06 12:00:00,89.97,90.03,89.92,89.99,13300.0,73.6739,73.7231,73.633,73.6903,13300.0
2013-02-06 12:30:00,89.99,90.05,89.94,89.94,10500.0,73.6903,73.7394,73.6494,73.6494,10500.0
2013-02-06 13:00:00,89.84,89.86,89.74,89.74,12100.0,73.5675,73.5838,73.4856,73.4856,12100.0
2013-02-06 13:30:00,89.69,89.76,89.69,89.72,31600.0,73.4446,73.502,73.4446,73.4692,31600.0
2013-02-06 14:00:00,89.7,89.82,89.7,89.78,11500.0,73.4528,73.5511,73.4528,73.5183,11500.0
2013-02-06 14:30:00,89.78,89.88,89.77,89.88,15700.0,73.5183,73.6002,73.5101,73.6002,15700.0
2013-02-06 15:00:00,89.89,89.92,89.83,89.92,16300.0,73.6084,73.633,73.5593,73.633,16300.0
2013-02-06 15:30:00,89.94,90.03,89.9,90.01,23800.0,73.6494,73.7231,73.6166,73.7067,23800.0
2013-02-07 09:30:00,90.08,90.1,89.9,89.9,10600.0,73.764,73.7804,73.6166,73.6166,10600.0
2013-02-07 10:00:00,89.91,89.96,89.5,89.5,5700.0,73.6248,73.6657,73.2891,73.2891,5700.0
2013-02-07 10:30:00,89.48,89.53,89.34,89.46,10900.0,73.2727,73.3136,73.158,73.2563,10900.0
2013-02-07 11:00:00,89.43,89.54,89.43,89.45,2900.0,73.2317,73.3218,73.2317,73.2481,2900.0
2013-02-07 11:30:00,89.43,89.44,89.31,89.37,6500.0,73.2317,73.2399,73.1335,73.1826,6500.0
2013-02-07 12:00:00,89.38,89.51,89.38,89.51,2600.0,73.1908,73.2972,73.1908,73.2972,2600.0
2013-02-07 12:30:00,89.56,89.63,89.55,89.57,15100.0,73.3382,73.3955,73.33,73.3464,15100.0
2013-02-07 13:00:00,89.57,89.67,89.51,89.67,4500.0,73.3464,73.4283,73.2972,73.4283,4500.0
2013-02-07 13:30:00,89.66,89.78,89.6,89.78,7300.0,73.4201,73.5183,73.3709,73.5183,7300.0
2013-02-07 14:00:00,89.78,89.85,89.72,89.76,4900.0,73.5183,73.5757,73.4692,73.502,4900.0
2013-02-07 14:30:00,89.72,89.81,89.66,89.81,8700.0,73.4692,73.5429,73.4201,73.5429,8700.0
2013-02-07 15:00:00,89.8,89.85,89.76,89.8,6800.0,73.5347,73.5757,73.502,73.5347,6800.0
2013-02-07 15:30:00,89.8,89.88,89.72,89.86,28700.0,73.5347,73.6002,73.4692,73.5838,28700.0
2013-02-08 09:30:00,90.03,90.37,90.01,90.35,9400.0,73.7231,74.0015,73.7067,73.9851,9400.0
2013-02-08 10:00:00,90.35,90.41,90.3,90.35,5200.0,73.9851,74.0342,73.9441,73.9851,5200.0
2013-02-08 10:30:00,90.28,90.38,90.28,90.35,11200.0,73.9278,74.0097,73.9278,73.9851,11200.0
2013-02-08 11:00:00,90.35,90.36,90.28,90.28,9800.0,73.9851,73.9933,73.9278,73.9278,9800.0
2013-02-08 11:30:00,90.27,90.37,90.24,90.35,7900.0,73.9196,74.0015,73.895,73.9851,7900.0
2013-02-08 12:00:00,90.38,90.38,90.34,90.34,7900.0,74.0097,74.0097,73.9769,73.9769,7900.0
2013-02-08 12:30:00,90.32,90.34,90.28,90.34,3200.0,73.9605,73.9769,73.9278,73.9769,3200.0
2013-02-08 13:00:00,90.35,90.39,90.34,90.34,3400.0,73.9851,74.0178,73.9769,73.9769,3400.0
2013-02-08 13:30:00,90.3,90.4,90.3,90.36,4100.0,73.9441,74.026,73.9441,73.9933,4100.0
2013-02-08 14:00:00,90.37,90.4,90.34,90.36,7700.0,74.0015,74.026,73.9769,73.9933,7700.0
2013-02-08 14:30:00,90.37,90.42,90.35,90.36,8700.0,74.0015,74.0424,73.9851,73.9933,8700.0
2013-02-08 15:00:00,90.35,90.4,90.32,90.33,22500.0,73.9851,74.026,73.9605,73.9687,22500.0
2013-02-08 15:30:00,90.33,90.42,90.27,90.41,25900.0,73.9687,74.0424,73.9196,74.0342,25900.0
2013-02-11 09:30:00,90.41,90.41,90.24,90.26,18300.0,74.0342,74.0342,73.895,73.9114,18300.0
2013-02-11 10:00:00,90.33,90.33,90.15,90.25,6400.0,73.9687,73.9687,73.8213,73.9032,6400.0
2013-02-11 10:30:00,90.27,90.36,90.24,90.33,25300.0,73.9196,73.9933,73.895,73.9687,25300.0
2013-02-11 11:00:00,90.36,90.41,90.32,90.34,7900.0,73.9933,74.0342,73.9605,73.9769,7900.0
2013-02-11 11:30:00,90.33,90.37,90.33,90.36,2100.0,73.9687,74.0015,73.9687,73.9933,2100.0
2013-02-11 12:00:00,90.34,90.36,90.28,90.34,3600.0,73.9769,73.9933,73.9278,73.9769,3600.0
2013-02-11 12:30:00,90.29,90.29,90.22,90.29,3200.0,73.936,73.936,73.8786,73.936,3200.0
2013-02-11 13:00:00,90.3,90.34,90.28,90.28,3300.0,73.9441,73.9769,73.9278,73.9278,3300.0
2013-02-11 13:30:00,90.29,90.29,90.24,90.28,8900.0,73.936,73.936,73.895,73.9278,8900.0
2013-02-11 14:00:00,90.28,90.32,90.28,90.31,2800.0,73.9278,73.9605,73.9278,73.9523,2800.0
2013-02-11 14:30:00,90.32,90.34,90.26,90.3,13300.0,73.9605,73.9769,73.9114,73.9441,13300.0
2013-02-11 15:00:00,90.3,90.39,90.3,90.37,9100.0,73.9441,74.0178,73.9441,74.0015,9100.0
2013-02-11 15:30:00,90.38,90.44,90.36,90.39,15200.0,74.0097,74.0588,73.9933,74.0178,15200.0
2013-02-12 09:30:00,90.42,90.42,90.36,90.39,3000.0,74.0424,74.0424,73.9933,74.0178,3000.0
2013-02-12 10:00:00,90.42,90.56,90.42,90.51,3600.0,74.0424,74.1571,74.0424,74.1161,3600.0
2013-02-12 10:30:00,90.49,90.49,90.42,90.46,1900.0,74.0997,74.0997,74.0424,74.0752,1900.0
2013-02-12 11:00:00,90.47,90.53,90.47,90.47,1800.0,74.0834,74.1325,74.0834,74.0834,1800.0
2013-02-12 11:30:00,90.49,90.55,90.49,90.49,1800.0,74.0997,74.1489,74.0997,74.0997,1800.0
2013-02-12 12:00:00,90.5,90.55,90.48,90.55,2700.0,74.1079,74.1489,74.0915,74.1489,2700.0
2013-02-12 12:30:00,90.53,90.63,90.51,90.62,11900.0,74.1325,74.2144,74.1161,74.2062,11900.0
2013-02-12 13:00:00,90.64,90.71,90.62,90.71,1800.0,74.2226,74.2799,74.2062,74.2799,1800.0
2013-02-12 13:30:00,90.69,90.69,90.61,90.61,6700.0,74.2635,74.2635,74.198,74.198,6700.0
2013-02-12 14:00:00,90.61,90.64,90.58,90.6,5500.0,74.198,74.2226,74.1734,74.1898,5500.0
2013-02-12 14:30:00,90.58,90.62,90.58,90.61,3300.0,74.1734,74.2062,74.1734,74.198,3300.0
2013-02-12 15:00:00,90.58,90.59,90.55,90.55,14300.0,74.1734,74.1816,74.1489,74.1489,14300.0
2013-02-12 15:30:00,90.58,90.6,90.51,90.55,15700.0,74.1734,74.1898,74.1161,74.1489,15700.0
2013-02-13 09:30:00,90.75,90.83,90.65,90.75,11500.0,74.3126,74.3782,74.2308,74.3126,11500.0
2013-02-13 10:00:00,90.79,90.92,90.78,90.89,4300.0,74.3454,74.4518,74.3372,74.4273,4300.0
2013-02-13 10:30:00,90.83,90.85,90.76,90.76,2600.0,74.3782,74.3945,74.3208,74.3208,2600.0
2013-02-13 11:00:00,90.73,90.73,90.54,90.54,1800.0,74.2963,74.2963,74.1407,74.1407,1800.0
2013-02-13 11:30:00,90.59,90.59,90.51,90.56,2000.0,74.1816,74.1816,74.1161,74.1571,2000.0
2013-02-13 12:00:00,90.61,90.62,90.55,90.55,2000.0,74.198,74.2062,74.1489,74.1489,2000.0
2013-02-13 12:30:00,90.58,90.66,90.58,90.62,6300.0,74.1734,74.2389,74.1734,74.2062,6300.0
2013-02-13 13:00:00,90.61,90.66,90.61,90.65,5100.0,74.198,74.2389,74.198,74.2308,5100.0
2013-02-13 13:30:00,90.66,90.69,90.65,90.67,7800.0,74.2389,74.2635,74.2308,74.2471,7800.0
2013-02-13 14:00:00,90.65,90.69,90.5,90.51,13500.0,74.2308,74.2635,74.1079,74.1161,13500.0
2013-02-13 14:30:00,90.52,90.52,90.4,90.43,11400.0,74.1243,74.1243,74.026,74.0506,11400.0
2013-02-13 15:00:00,90.43,90.55,90.43,90.51,16600.0,74.0506,74.1489,74.0506,74.1161,16600.0
2013-02-13 15:30:00,90.53,90.65,90.46,90.65,26100.0,74.1325,74.2308,74.0752,74.2308,26100.0
2013-02-14 09:30:00,90.39,90.58,90.36,90.5,5300.0,74.0178,74.1734,73.9933,74.1079,5300.0
2013-02-14 10:00:00,90.5,90.59,90.49,90.59,5000.0,74.1079,74.1816,74.0997,74.1816,5000.0
2013-02-14 10:30:00,90.58,90.73,90.58,90.68,5400.0,74.1734,74.2963,74.1734,74.2553,5400.0
2013-02-14 11:00:00,90.69,90.7,90.62,90.65,2000.0,74.2635,74.2717,74.2062,74.2308,2000.0
2013-02-14 11:30:00,90.65,90.65,90.58,90.61,1600.0,74.2308,74.2308,74.1734,74.198,1600.0
2013-02-14 12:00:00,90.65,90.72,90.65,90.68,2300.0,74.2308,74.2881,74.2308,74.2553,2300.0
2013-02-14 12:30:00,90.67,90.72,90.67,90.69,2400.0,74.2471,74.2881,74.2471,74.2635,2400.0
2013-02-14 13:00:00,90.76,90.8,90.68,90.68,4100.0,74.3208,74.3536,74.2553,74.2553,4100.0
2013-02-14 13:30:00,90.72,90.74,90.72,90.74,1900.0,74.2881,74.3045,74.2881,74.3045,1900.0
2013-02-14 14:00:00,90.73,90.81,90.73,90.81,8100.0,74.2963,74.3618,74.2963,74.3618,8100.0
2013-02-14 14:30:00,90.79,90.81,90.74,90.79,7100.0,74.3454,74.3618,74.3045,74.3454,7100.0
2013-02-14 15:00:00,90.81,90.85,90.75,90.83,7300.0,74.3618,74.3945,74.3126,74.3782,7300.0
2013-02-14 15:30:00,90.84,90.84,90.74,90.77,12500.0,74.3863,74.3863,74.3045,74.329,12500.0
2013-02-15 09:30:00,90.87,90.89,90.8,90.83,4900.0,74.4109,74.4273,74.3536,74.3782,4900.0
2013-02-15 10:00:00,90.9,90.91,90.84,90.84,7100.0,74.4355,74.4437,74.3863,74.3863,7100.0
2013-02-15 10:30:00,90.79,90.85,90.74,90.85,1900.0,74.3454,74.3945,74.3045,74.3945,1900.0
2013-02-15 11:00:00,90.88,90.92,90.78,90.79,2000.0,74.4191,74.4518,74.3372,74.3454,2000.0
2013-02-15 11:30:00,90.79,90.79,90.71,90.75,9200.0,74.3454,74.3454,74.2799,74.3126,9200.0
2013-02-15 12:00:00,90.74,90.74,90.59,90.61,6000.0,74.3045,74.3045,74.1816,74.198,6000.0
2013-02-15 12:30:00,90.65,90.72,90.65,90.72,3600.0,74.2308,74.2881,74.2308,74.2881,3600.0
2013-02-15 13:00:00,90.71,90.78,90.71,90.74,4900.0,74.2799,74.3372,74.2799,74.3045,4900.0
2013-02-15 13:30:00,90.77,90.82,90.75,90.81,5500.0,74.329,74.37,74.3126,74.3618,5500.0
2013-02-15 14:00:00,90.83,90.83,90.4,90.4,8600.0,74.3782,74.3782,74.026,74.026,8600.0
2013-02-15 14:30:00,90.47,90.5,90.37,90.43,6300.0,74.0834,74.1079,74.0015,74.0506,6300.0
2013-02-15 15:00:00,90.42,90.57,90.42,90.54,6200.0,74.0424,74.1652,74.0424,74.1407,6200.0
2013-02-15 15:30:00,90.56,90.68,90.55,90.68,55400.0,74.1571,74.2553,74.1489,74.2553,55400.0
2013-02-19 09:30:00,90.78,91.15,90.78,91.15,18700.0,74.3372,74.6402,74.3372,74.6402,18700.0
2013-02-19 10:00:00,91.09,91.11,91.01,91.1,6400.0,74.5911,74.6074,74.5255,74.5992,6400.0
2013-02-19 10:30:00,91.09,91.13,91.02,91.05,11600.0,74.5911,74.6238,74.5337,74.5583,11600.0
2013-02-19 11:00:00,91.05,91.1,91.02,91.09,2500.0,74.5583,74.5992,74.5337,74.5911,2500.0
2013-02-19 11:30:00,91.13,91.19,91.1,91.15,4800.0,74.6238,74.6729,74.5992,74.6402,4800.0
2013-02-19 12:00:00,91.15,91.15,91.07,91.1,7200.0,74.6402,74.6402,74.5747,74.5992,7200.0
2013-02-19 12:30:00,91.1,91.11,91.06,91.09,6500.0,74.5992,74.6074,74.5665,74.5911,6500.0
2013-02-19 13:00:00,91.12,91.16,91.11,91.12,4700.0,74.6156,74.6484,74.6074,74.6156,4700.0
2013-02-19 13:30:00,91.15,91.15,91.12,91.14,4100.0,74.6402,74.6402,74.6156,74.632,4100.0
2013-02-19 14:00:00,91.2,91.26,91.18,91.26,9000.0,74.6811,74.7303,74.6648,74.7303,9000.0
2013-02-19 14:30:00,91.27,91.31,91.22,91.26,23300.0,74.7385,74.7712,74.6975,74.7303,23300.0
2013-02-19 15:00:00,91.22,91.29,91.21,91.23,9900.0,74.6975,74.7548,74.6893,74.7057,9900.0
2013-02-19 15:30:00,91.24,91.35,91.2,91.35,19100.0,74.7139,74.804,74.6811,74.804,19100.0
2013-02-20 09:30:00,91.35,91.35,91.13,91.19,14600.0,74.804,74.804,74.6238,74.6729,14600.0
2013-02-20 10:00:00,91.2,91.22,91.16,91.2,4100.0,74.6811,74.6975,74.6484,74.6811,4100.0
2013-02-20 10:30:00,91.22,91.24,91.1,91.13,8000.0,74.6975,74.7139,74.5992,74.6238,8000.0
2013-02-20 11:00:00,91.07,91.07,90.94,90.99,9200.0,74.5747,74.5747,74.4682,74.5092,9200.0
2013-02-20 11:30:00,90.98,90.98,90.83,90.88,1800.0,74.501,74.501,74.3782,74.4191,1800.0
2013-02-20 12:00:00,90.87,91.01,90.87,90.98,2100.0,74.4109,74.5255,74.4109,74.501,2100.0
2013-02-20 12:30:00,90.99,91.04,90.95,90.98,13000.0,74.5092,74.5501,74.4764,74.501,13000.0
2013-02-20 13:00:00,90.98,90.98,90.9,90.95,3800.0,74.501,74.501,74.4355,74.4764,3800.0
2013-02-20 13:30:00,90.92,90.94,90.87,90.88,11000.0,74.4518,74.4682,74.4109,74.4191,11000.0
2013-02-20 14:00:00,90.87,90.95,90.75,90.87,6800.0,74.4109,74.4764,74.3126,74.4109,6800.0
2013-02-20 14:30:00,90.86,90.89,90.53,90.53,14200.0,74.4027,74.4273,74.1325,74.1325,14200.0
2013-02-20 15:00:00,90.55,90.55,90.27,90.31,7600.0,74.1489,74.1489,73.9196,73.9523,7600.0
2013-02-20 15:30:00,90.29,90.37,90.08,90.13,184400.0,73.936,74.0015,73.764,73.8049,184400.0
2013-02-21 09:30:00,89.93,89.93,89.47,89.55,22300.0,73.6412,73.6412,73.2645,73.33,22300.0
2013-02-21 10:00:00,89.52,89.78,89.4,89.78,24300.0,73.3054,73.5183,73.2072,73.5183,24300.0
2013-02-21 10:30:00,89.72,89.79,89.64,89.68,35900.0,73.4692,73.5265,73.4037,73.4364,35900.0
2013-02-21 11:00:00,89.71,89.71,89.57,89.59,38100.0,73.461,73.461,73.3464,73.3627,38100.0
2013-02-21 11:30:00,89.56,89.64,89.52,89.61,4200.0,73.3382,73.4037,73.3054,73.3791,4200.0
2013-02-21 12:00:00,89.57,89.6,89.41,89.47,14100.0,73.3464,73.3709,73.2154,73.2645,14100.0
2013-02-21 12:30:00,89.48,89.48,89.35,89.48,5000.0,73.2727,73.2727,73.1662,73.2727,5000.0
2013-02-21 13:00:00,89.5,89.51,89.39,89.43,12100.0,73.2891,73.2972,73.199,73.2317,12100.0
2013-02-21 13:30:00,89.43,89.45,89.33,89.39,3800.0,73.2317,73.2481,73.1498,73.199,3800.0
2013-02-21 14:00:00,89.34,89.34,89.19,89.27,34800.0,73.158,73.158,73.0352,73.1007,34800.0
2013-02-21 14:30:00,89.29,89.38,89.29,89.36,8000.0,73.1171,73.1908,73.1171,73.1744,8000.0
2013-02-21 15:00:00,89.44,89.78,89.44,89.76,10700.0,73.2399,73.5183,73.2399,73.502,10700.0
2013-02-21 15:30:00,89.72,89.76,89.47,89.51,11500.0,73.4692,73.502,73.2645,73.2972,11500.0
2013-02-22 09:30:00,89.94,90.06,89.88,89.89,9300.0,73.6494,73.7476,73.6002,73.6084,9300.0
2013-02-22 10:00:00,89.85,89.96,89.8,89.85,18700.0,73.5757,73.6657,73.5347,73.5757,18700.0
2013-02-22 10:30:00,89.81,89.95,89.81,89.92,25600.0,73.5429,73.6575,73.5429,73.633,25600.0
2013-02-22 11:00:00,89.87,89.93,89.79,89.92,3900.0,73.592,73.6412,73.5265,73.633,3900.0
2013-02-22 11:30:00,89.92,90.02,89.92,90.01,2900.0,73.633,73.7149,73.633,73.7067,2900.0
2013-02-22 12:00:00,90.02,90.05,90.0,90.04,3000.0,73.7149,73.7394,73.6985,73.7312,3000.0
2013-02-22 12:30:00,90.07,90.25,90.07,90.21,2400.0,73.7558,73.9032,73.7558,73.8704,2400.0
2013-02-22 13:00:00,90.23,90.23,90.11,90.11,10400.0,73.8868,73.8868,73.7886,73.7886,10400.0
2013-02-22 13:30:00,90.11,90.21,90.11,90.18,45900.0,73.7886,73.8704,73.7886,73.8459,45900.0
2013-02-22 14:00:00,90.17,90.17,90.06,90.08,13100.0,73.8377,73.8377,73.7476,73.764,13100.0
2013-02-22 14:30:00,90.1,90.14,90.08,90.14,179600.0,73.7804,73.8131,73.764,73.8131,179600.0
2013-02-22 15:00:00,90.14,90.21,90.12,90.19,13900.0,73.8131,73.8704,73.7968,73.8541,13900.0
2013-02-22 15:30:00,90.18,90.36,90.18,90.36,12900.0,73.8459,73.9933,73.8459,73.9933,12900.0
2013-02-25 09:30:00,90.82,90.84,90.65,90.81,36500.0,74.37,74.3863,74.2308,74.3618,36500.0
2013-02-25 10:00:00,90.81,90.91,90.43,90.45,12900.0,74.3618,74.4437,74.0506,74.067,12900.0
2013-02-25 10:30:00,90.47,90.57,90.26,90.32,20700.0,74.0834,74.1652,73.9114,73.9605,20700.0
2013-02-25 11:00:00,90.37,90.48,90.26,90.41,10300.0,74.0015,74.0915,73.9114,74.0342,10300.0
2013-02-25 11:30:00,90.44,90.44,89.93,89.93,7400.0,74.0588,74.0588,73.6412,73.6412,7400.0
2013-02-25 12:00:00,89.96,90.06,89.93,90.06,7900.0,73.6657,73.7476,73.6412,73.7476,7900.0
2013-02-25 12:30:00,90.05,90.24,89.99,90.21,4000.0,73.7394,73.895,73.6903,73.8704,4000.0
2013-02-25 13:00:00,90.24,90.24,90.03,90.09,3000.0,73.895,73.895,73.7231,73.7722,3000.0
2013-02-25 13:30:00,90.02,90.02,89.71,89.71,5000.0,73.7149,73.7149,73.461,73.461,5000.0
2013-02-25 14:00:00,89.7,89.8,89.6,89.76,32300.0,73.4528,73.5347,73.3709,73.502,32300.0
2013-02-25 14:30:00,89.81,89.83,89.63,89.73,17700.0,73.5429,73.5593,73.3955,73.4774,17700.0
2013-02-25 15:00:00,89.78,89.78,89.3,89.33,12000.0,73.5183,73.5183,73.1253,73.1498,12000.0
2013-02-25 15:30:00,89.33,89.35,88.71,88.71,19400.0,73.1498,73.1662,72.6421,72.6421,19400.0
2013-02-26 09:30:00,89.08,89.22,89.0,89.17,24300.0,72.9451,73.0598,72.8796,73.0188,24300.0
2013-02-26 10:00:00,89.21,89.24,88.85,88.86,2800.0,73.0516,73.0761,72.7568,72.765,2800.0
2013-02-26 10:30:00,88.8,89.04,88.69,88.95,17300.0,72.7158,72.9124,72.6258,72.8387,17300.0
2013-02-26 11:00:00,88.91,88.91,88.63,88.66,18300.0,72.8059,72.8059,72.5766,72.6012,18300.0
2013-02-26 11:30:00,88.76,88.81,88.5,88.68,11500.0,72.6831,72.724,72.4702,72.6176,11500.0
2013-02-26 12:00:00,88.67,88.81,88.65,88.81,11800.0,72.6094,72.724,72.593,72.724,11800.0
2013-02-26 12:30:00,88.84,89.03,88.83,88.98,3400.0,72.7486,72.9042,72.7404,72.8632,3400.0
2013-02-26 13:00:00,89.01,89.1,88.91,88.92,8800.0,72.8878,72.9615,72.8059,72.8141,8800.0
2013-02-26 13:30:00,88.98,89.08,88.97,89.08,5900.0,72.8632,72.9451,72.855,72.9451,5900.0
2013-02-26 14:00:00,89.09,89.26,89.09,89.25,5700.0,72.9533,73.0925,72.9533,73.0843,5700.0
2013-02-26 14:30:00,89.21,89.32,89.12,89.21,3700.0,73.0516,73.1417,72.9779,73.0516,3700.0
2013-02-26 15:00:00,89.3,89.3,89.08,89.21,10900.0,73.1253,73.1253,72.9451,73.0516,10900.0
2013-02-26 15:30:00,89.15,89.35,89.11,89.23,7700.0,73.0024,73.1662,72.9697,73.068,7700.0
2013-02-27 09:30:00,89.18,89.55,89.18,89.52,9900.0,73.027,73.33,73.027,73.3054,9900.0
2013-02-27 10:00:00,89.55,89.86,89.52,89.8,10900.0,73.33,73.5838,73.3054,73.5347,10900.0
2013-02-27 10:30:00,89.8,89.96,89.78,89.78,7100.0,73.5347,73.6657,73.5183,73.5183,7100.0
2013-02-27 11:00:00,89.89,90.04,89.89,89.96,3300.0,73.6084,73.7312,73.6084,73.6657,3300.0
2013-02-27 11:30:00,90.0,90.12,89.98,90.08,10900.0,73.6985,73.7968,73.6821,73.764,10900.0
2013-02-27 12:00:00,90.09,90.24,90.06,90.24,18600.0,73.7722,73.895,73.7476,73.895,18600.0
2013-02-27 12:30:00,90.24,90.34,90.16,90.23,3400.0,73.895,73.9769,73.8295,73.8868,3400.0
2013-02-27 13:00:00,90.15,90.21,90.15,90.21,1900.0,73.8213,73.8704,73.8213,73.8704,1900.0
2013-02-27 13:30:00,90.23,90.25,90.22,90.24,3500.0,73.8868,73.9032,73.8786,73.895,3500.0
2013-02-27 14:00:00,90.27,90.47,90.24,90.46,3500.0,73.9196,74.0834,73.895,74.0752,3500.0
2013-02-27 14:30:00,90.45,90.51,90.38,90.48,6100.0,74.067,74.1161,74.0097,74.0915,6100.0
2013-02-27 15:00:00,90.47,90.63,90.44,90.56,3900.0,74.0834,74.2144,74.0588,74.1571,3900.0
2013-02-27 15:30:00,90.54,90.61,90.37,90.37,15200.0,74.1407,74.198,74.0015,74.0015,15200.0
2013-02-28 09:30:00,90.36,90.66,90.32,90.61,18400.0,73.9933,74.2389,73.9605,74.198,18400.0
2013-02-28 10:00:00,90.55,90.61,90.43,90.57,5800.0,74.1489,74.198,74.0506,74.1652,5800.0
2013-02-28 10:30:00,90.57,90.57,90.35,90.39,6200.0,74.1652,74.1652,73.9851,74.0178,6200.0
2013-02-28 11:00:00,90.39,90.61,90.39,90.61,2500.0,74.0178,74.198,74.0178,74.198,2500.0
2013-02-28 11:30:00,90.61,90.61,90.47,90.54,2300.0,74.198,74.198,74.0834,74.1407,2300.0
2013-02-28 12:00:00,90.55,90.57,90.52,90.57,1600.0,74.1489,74.1652,74.1243,74.1652,1600.0
2013-02-28 12:30:00,90.53,90.68,90.53,90.63,13100.0,74.1325,74.2553,74.1325,74.2144,13100.0
2013-02-28 13:00:00,90.62,90.87,90.62,90.83,13600.0,74.2062,74.4109,74.2062,74.3782,13600.0
2013-02-28 13:30:00,90.85,90.9,90.8,90.81,4100.0,74.3945,74.4355,74.3536,74.3618,4100.0
2013-02-28 14:00:00,90.91,90.92,90.89,90.9,5100.0,74.4437,74.4518,74.4273,74.4355,5100.0
2013-02-28 14:30:00,90.85,90.85,90.72,90.76,23300.0,74.3945,74.3945,74.2881,74.3208,23300.0
2013-02-28 15:00:00,90.75,90.75,90.61,90.65,20900.0,74.3126,74.3126,74.198,74.2308,20900.0
2013-02-28 15:30:00,90.68,90.7,90.26,90.27,123700.0,74.2553,74.2717,73.9114,73.9196,123700.0
2013-03-01 09:30:00,89.97,89.97,89.53,89.76,49100.0,73.6739,73.6739,73.3136,73.502,49100.0
2013-03-01 10:00:00,89.75,90.09,89.74,90.01,27100.0,73.4938,73.7722,73.4856,73.7067,27100.0
2013-03-01 10:30:00,90.07,90.39,90.07,90.39,8700.0,73.7558,74.0178,73.7558,74.0178,8700.0
2013-03-01 11:00:00,90.42,90.48,90.23,90.28,7800.0,74.0424,74.0915,73.8868,73.9278,7800.0
2013-03-01 11:30:00,90.23,90.29,90.05,90.2,21600.0,73.8868,73.936,73.7394,73.8623,21600.0
2013-03-01 12:00:00,90.23,90.51,90.23,90.49,2900.0,73.8868,74.1161,73.8868,74.0997,2900.0
2013-03-01 12:30:00,90.5,90.58,90.5,90.58,3500.0,74.1079,74.1734,74.1079,74.1734,3500.0
2013-03-01 13:00:00,90.58,90.61,90.47,90.52,17900.0,74.1734,74.198,74.0834,74.1243,17900.0
2013-03-01 13:30:00,90.54,90.54,90.37,90.48,14200.0,74.1407,74.1407,74.0015,74.0915,14200.0
2013-03-01 14:00:00,90.54,90.6,90.44,90.44,9300.0,74.1407,74.1898,74.0588,74.0588,9300.0
2013-03-01 14:30:00,90.49,90.55,90.34,90.42,30600.0,74.0997,74.1489,73.9769,74.0424,30600.0
2013-03-01 15:00:00,90.47,90.55,90.44,90.48,21400.0,74.0834,74.1489,74.0588,74.0915,21400.0
2013-03-01 15:30:00,90.48,90.57,90.38,90.56,73300.0,74.0915,74.1652,74.0097,74.1571,73300.0
2013-03-04 09:30:00,90.25,90.53,90.25,90.44,62600.0,73.9032,74.1325,73.9032,74.0588,62600.0
2013-03-04 10:00:00,90.44,90.51,90.3,90.34,7600.0,74.0588,74.1161,73.9441,73.9769,7600.0
2013-03-04 10:30:00,90.39,90.52,90.31,90.44,11400.0,74.0178,74.1243,73.9523,74.0588,11400.0
2013-03-04 11:00:00,90.47,90.58,90.39,90.53,10100.0,74.0834,74.1734,74.0178,74.1325,10100.0
2013-03-04 11:30:00,90.57,90.59,90.49,90.56,10000.0,74.1652,74.1816,74.0997,74.1571,10000.0
2013-03-04 12:00:00,90.54,90.54,90.24,90.24,1500.0,74.1407,74.1407,73.895,73.895,1500.0
2013-03-04 12:30:00,90.22,90.33,90.16,90.33,6400.0,73.8786,73.9687,73.8295,73.9687,6400.0
2013-03-04 13:00:00,90.34,90.37,90.26,90.37,2800.0,73.9769,74.0015,73.9114,74.0015,2800.0
2013-03-04 13:30:00,90.56,90.61,90.51,90.56,7900.0,74.1571,74.198,74.1161,74.1571,7900.0
2013-03-04 14:00:00,90.59,90.79,90.52,90.79,8500.0,74.1816,74.3454,74.1243,74.3454,8500.0
2013-03-04 14:30:00,90.77,90.86,90.72,90.86,10900.0,74.329,74.4027,74.2881,74.4027,10900.0
2013-03-04 15:00:00,90.87,90.88,90.75,90.83,8100.0,74.4109,74.4191,74.3126,74.3782,8100.0
2013-03-04 15:30:00,90.8,90.93,90.79,90.93,39600.0,74.3536,74.46,74.3454,74.46,39600.0
2013-03-05 09:30:00,91.45,91.72,91.38,91.64,32000.0,74.8859,75.1069,74.8285,75.0414,32000.0
2013-03-05 10:00:00,91.65,91.82,91.64,91.79,34100.0,75.0496,75.1888,75.0414,75.1643,34100.0
2013-03-05 10:30:00,91.81,91.96,91.8,91.89,52300.0,75.1806,75.3035,75.1725,75.2462,52300.0
2013-03-05 11:00:00,91.9,91.97,91.8,91.91,53500.0,75.2543,75.3117,75.1725,75.2625,53500.0
2013-03-05 11:30:00,91.92,91.95,91.82,91.92,19200.0,75.2707,75.2953,75.1888,75.2707,19200.0
2013-03-05 12:00:00,91.93,91.94,91.82,91.84,4600.0,75.2789,75.2871,75.1888,75.2052,4600.0
2013-03-05 12:30:00,91.84,91.91,91.84,91.91,2200.0,75.2052,75.2625,75.2052,75.2625,2200.0
2013-03-05 13:00:00,91.88,91.97,91.84,91.96,5700.0,75.238,75.3117,75.2052,75.3035,5700.0
2013-03-05 13:30:00,91.95,92.04,91.84,91.84,8200.0,75.2953,75.369,75.2052,75.2052,8200.0
2013-03-05 14:00:00,91.87,91.91,91.83,91.91,10000.0,75.2298,75.2625,75.197,75.2625,10000.0
2013-03-05 14:30:00,91.77,91.85,91.75,91.83,16700.0,75.1479,75.2134,75.1315,75.197,16700.0
2013-03-05 15:00:00,91.79,91.89,91.77,91.78,10700.0,75.1643,75.2462,75.1479,75.1561,10700.0
2013-03-05 15:30:00,91.82,91.93,91.72,91.81,27700.0,75.1888,75.2789,75.1069,75.1806,27700.0
2013-03-06 09:30:00,92.16,92.18,92.02,92.15,35000.0,75.4672,75.4836,75.3526,75.4591,35000.0
2013-03-06 10:00:00,92.12,92.12,92.02,92.07,5700.0,75.4345,75.4345,75.3526,75.3936,5700.0
2013-03-06 10:30:00,92.03,92.04,91.9,91.9,7500.0,75.3608,75.369,75.2543,75.2543,7500.0
2013-03-06 11:00:00,91.93,91.98,91.9,91.92,9700.0,75.2789,75.3199,75.2543,75.2707,9700.0
2013-03-06 11:30:00,91.9,91.98,91.9,91.9,10800.0,75.2543,75.3199,75.2543,75.2543,10800.0
2013-03-06 12:00:00,91.83,91.89,91.78,91.83,5500.0,75.197,75.2462,75.1561,75.197,5500.0
2013-03-06 12:30:00,91.83,91.98,91.83,91.85,3000.0,75.197,75.3199,75.197,75.2134,3000.0
2013-03-06 13:00:00,91.84,91.95,91.84,91.95,7600.0,75.2052,75.2953,75.2052,75.2953,7600.0
2013-03-06 13:30:00,91.92,92.03,91.91,91.99,12800.0,75.2707,75.3608,75.2625,75.328,12800.0
2013-03-06 14:00:00,92.0,92.02,91.92,91.98,3300.0,75.3362,75.3526,75.2707,75.3199,3300.0
2013-03-06 14:30:00,92.0,92.15,92.0,92.13,9800.0,75.3362,75.4591,75.3362,75.4427,9800.0
2013-03-06 15:00:00,92.1,92.12,91.99,92.04,30800.0,75.4181,75.4345,75.328,75.369,30800.0
2013-03-06 15:30:00,92.0,92.0,91.88,92.0,6500.0,75.3362,75.3362,75.238,75.3362,6500.0
2013-03-07 09:30:00,92.12,92.19,92.05,92.15,14100.0,75.4345,75.4918,75.3772,75.4591,14100.0
2013-03-07 10:00:00,92.16,92.18,92.07,92.15,26600.0,75.4672,75.4836,75.3936,75.4591,26600.0
2013-03-07 10:30:00,92.16,92.21,92.13,92.15,16900.0,75.4672,75.5082,75.4427,75.4591,16900.0
2013-03-07 11:00:00,92.15,92.23,92.15,92.18,25800.0,75.4591,75.5246,75.4591,75.4836,25800.0
2013-03-07 11:30:00,92.19,92.27,92.18,92.2,35800.0,75.4918,75.5573,75.4836,75.5,35800.0
2013-03-07 12:00:00,92.21,92.22,92.16,92.22,17600.0,75.5082,75.5164,75.4672,75.5164,17600.0
2013-03-07 12:30:00,92.22,92.22,92.19,92.22,14500.0,75.5164,75.5164,75.4918,75.5164,14500.0
2013-03-07 13:00:00,92.2,92.23,92.16,92.18,21500.0,75.5,75.5246,75.4672,75.4836,21500.0
2013-03-07 13:30:00,92.16,92.16,92.09,92.15,8500.0,75.4672,75.4672,75.4099,75.4591,8500.0
2013-03-07 14:00:00,92.13,92.13,92.02,92.12,8000.0,75.4427,75.4427,75.3526,75.4345,8000.0
2013-03-07 14:30:00,92.12,92.17,92.07,92.17,12900.0,75.4345,75.4754,75.3936,75.4754,12900.0
2013-03-07 15:00:00,92.15,92.23,92.13,92.21,29500.0,75.4591,75.5246,75.4427,75.5082,29500.0
2013-03-07 15:30:00,92.21,92.26,92.16,92.18,51900.0,75.5082,75.5491,75.4672,75.4836,51900.0
2013-03-08 09:30:00,92.56,92.67,92.31,92.35,49200.0,75.7948,75.8849,75.5901,75.6228,49200.0
2013-03-08 10:00:00,92.23,92.29,92.15,92.24,8000.0,75.5246,75.5737,75.4591,75.5328,8000.0
2013-03-08 10:30:00,92.34,92.4,92.3,92.34,6000.0,75.6146,75.6638,75.5819,75.6146,6000.0
2013-03-08 11:00:00,92.33,92.44,92.3,92.44,6100.0,75.6065,75.6965,75.5819,75.6965,6100.0
2013-03-08 11:30:00,92.43,92.5,92.42,92.49,15100.0,75.6883,75.7457,75.6802,75.7375,15100.0
2013-03-08 12:00:00,92.5,92.53,92.42,92.44,11400.0,75.7457,75.7702,75.6802,75.6965,11400.0
2013-03-08 12:30:00,92.33,92.44,92.33,92.44,6300.0,75.6065,75.6965,75.6065,75.6965,6300.0
2013-03-08 13:00:00,92.44,92.51,92.42,92.49,7600.0,75.6965,75.7539,75.6802,75.7375,7600.0
2013-03-08 13:30:00,92.44,92.54,92.44,92.53,15500.0,75.6965,75.7784,75.6965,75.7702,15500.0
2013-03-08 14:00:00,92.53,92.53,92.49,92.52,2100.0,75.7702,75.7702,75.7375,75.762,2100.0
2013-03-08 14:30:00,92.55,92.58,92.51,92.58,32000.0,75.7866,75.8112,75.7539,75.8112,32000.0
2013-03-08 15:00:00,92.59,92.66,92.58,92.64,8800.0,75.8194,75.8767,75.8112,75.8603,8800.0
2013-03-08 15:30:00,92.65,92.74,92.61,92.63,16000.0,75.8685,75.9422,75.8357,75.8521,16000.0
2013-03-11 09:30:00,92.52,92.55,92.49,92.52,8200.0,75.762,75.7866,75.7375,75.762,8200.0
2013-03-11 10:00:00,92.59,92.61,92.47,92.52,41100.0,75.8194,75.8357,75.7211,75.762,41100.0
2013-03-11 10:30:00,92.5,92.6,92.5,92.53,7600.0,75.7457,75.8276,75.7457,75.7702,7600.0
2013-03-11 11:00:00,92.56,92.67,92.54,92.65,12400.0,75.7948,75.8849,75.7784,75.8685,12400.0
2013-03-11 11:30:00,92.65,92.72,92.65,92.68,3600.0,75.8685,75.9258,75.8685,75.8931,3600.0
2013-03-11 12:00:00,92.72,92.8,92.72,92.76,21000.0,75.9258,75.9913,75.9258,75.9586,21000.0
2013-03-11 12:30:00,92.75,92.81,92.73,92.8,34700.0,75.9504,75.9995,75.934,75.9913,34700.0
2013-03-11 13:00:00,92.84,92.87,92.82,92.87,5400.0,76.0241,76.0486,76.0077,76.0486,5400.0
2013-03-11 13:30:00,92.87,92.89,92.82,92.85,5100.0,76.0486,76.065,76.0077,76.0323,5100.0
2013-03-11 14:00:00,92.84,92.92,92.83,92.87,19100.0,76.0241,76.0896,76.0159,76.0486,19100.0
2013-03-11 14:30:00,92.87,92.93,92.8,92.91,35800.0,76.0486,76.0978,75.9913,76.0814,35800.0
2013-03-11 15:00:00,92.9,92.9,92.84,92.85,15500.0,76.0732,76.0732,76.0241,76.0323,15500.0
2013-03-11 15:30:00,92.83,92.95,92.77,92.94,15200.0,76.0159,76.1142,75.9668,76.106,15200.0
2013-03-12 09:30:00,92.84,92.92,92.78,92.88,16300.0,76.0241,76.0896,75.975,76.0568,16300.0
2013-03-12 10:00:00,92.95,92.98,92.89,92.96,5800.0,76.1142,76.1387,76.065,76.1223,5800.0
2013-03-12 10:30:00,92.98,92.98,92.83,92.87,10400.0,76.1387,76.1387,76.0159,76.0486,10400.0
2013-03-12 11:00:00,92.83,92.83,92.58,92.58,5600.0,76.0159,76.0159,75.8112,75.8112,5600.0
2013-03-12 11:30:00,92.57,92.71,92.55,92.71,6200.0,75.803,75.9176,75.7866,75.9176,6200.0
2013-03-12 12:00:00,92.73,92.76,92.62,92.62,7700.0,75.934,75.9586,75.8439,75.8439,7700.0
2013-03-12 12:30:00,92.67,92.76,92.67,92.74,24100.0,75.8849,75.9586,75.8849,75.9422,24100.0
2013-03-12 13:00:00,92.74,92.74,92.67,92.7,12900.0,75.9422,75.9422,75.8849,75.9094,12900.0
2013-03-12 13:30:00,92.7,92.72,92.58,92.58,2900.0,75.9094,75.9258,75.8112,75.8112,2900.0
2013-03-12 14:00:00,92.6,92.62,92.48,92.53,7400.0,75.8276,75.8439,75.7293,75.7702,7400.0
2013-03-12 14:30:00,92.56,92.65,92.52,92.61,4900.0,75.7948,75.8685,75.762,75.8357,4900.0
2013-03-12 15:00:00,92.6,92.8,92.6,92.8,16500.0,75.8276,75.9913,75.8276,75.9913,16500.0
2013-03-12 15:30:00,92.75,92.77,92.69,92.74,11900.0,75.9504,75.9668,75.9013,75.9422,11900.0
2013-03-13 09:30:00,92.81,92.81,92.57,92.64,5100.0,75.9995,75.9995,75.803,75.8603,5100.0
2013-03-13 10:00:00,92.6,92.69,92.56,92.69,3200.0,75.8276,75.9013,75.7948,75.9013,3200.0
2013-03-13 10:30:00,92.64,92.79,92.64,92.75,31700.0,75.8603,75.9831,75.8603,75.9504,31700.0
2013-03-13 11:00:00,92.79,92.85,92.77,92.77,2000.0,75.9831,76.0323,75.9668,75.9668,2000.0
2013-03-13 11:30:00,92.81,92.81,92.7,92.72,4200.0,75.9995,75.9995,75.9094,75.9258,4200.0
2013-03-13 12:00:00,92.71,92.86,92.71,92.86,3000.0,75.9176,76.0405,75.9176,76.0405,3000.0
2013-03-13 12:30:00,92.87,92.97,92.87,92.94,16000.0,76.0486,76.1305,76.0486,76.106,16000.0
2013-03-13 13:00:00,92.92,92.93,92.88,92.91,900.0,76.0896,76.0978,76.0568,76.0814,900.0
2013-03-13 13:30:00,92.94,93.02,92.94,93.01,2700.0,76.106,76.1715,76.106,76.1633,2700.0
2013-03-13 14:00:00,92.97,92.99,92.93,92.95,1600.0,76.1305,76.1469,76.0978,76.1142,1600.0
2013-03-13 14:30:00,92.97,92.99,92.89,92.91,7400.0,76.1305,76.1469,76.065,76.0814,7400.0
2013-03-13 15:00:00,92.93,92.94,92.83,92.88,16000.0,76.0978,76.106,76.0159,76.0568,16000.0
2013-03-13 15:30:00,92.91,92.99,92.88,92.92,22700.0,76.0814,76.1469,76.0568,76.0896,22700.0
2013-03-14 09:30:00,93.19,93.33,93.1,93.33,19000.0,76.3107,76.4253,76.237,76.4253,19000.0
2013-03-14 10:00:00,93.34,93.34,93.14,93.22,7500.0,76.4335,76.4335,76.2697,76.3353,7500.0
2013-03-14 10:30:00,93.24,93.28,93.22,93.26,3200.0,76.3516,76.3844,76.3353,76.368,3200.0
2013-03-14 11:00:00,93.25,93.27,93.19,93.21,4000.0,76.3598,76.3762,76.3107,76.3271,4000.0
2013-03-14 11:30:00,93.2,93.34,93.2,93.31,36500.0,76.3189,76.4335,76.3189,76.409,36500.0
2013-03-14 12:00:00,93.3,93.36,93.29,93.34,8000.0,76.4008,76.4499,76.3926,76.4335,8000.0
2013-03-14 12:30:00,93.34,93.39,93.3,93.3,8900.0,76.4335,76.4745,76.4008,76.4008,8900.0
2013-03-14 13:00:00,93.32,93.35,93.29,93.29,2600.0,76.4171,76.4417,76.3926,76.3926,2600.0
2013-03-14 13:30:00,93.27,93.31,93.23,93.24,11000.0,76.3762,76.409,76.3434,76.3516,11000.0
2013-03-14 14:00:00,93.24,93.29,93.24,93.29,3900.0,76.3516,76.3926,76.3516,76.3926,3900.0
2013-03-14 14:30:00,93.26,93.35,93.26,93.35,9300.0,76.368,76.4417,76.368,76.4417,9300.0
2013-03-14 15:00:00,93.34,93.38,93.33,93.35,6400.0,76.4335,76.4663,76.4253,76.4417,6400.0
2013-03-14 15:30:00,93.33,93.47,93.33,93.47,19600.0,76.4253,76.54,76.4253,76.54,19600.0
2013-03-15 09:30:00,93.22,93.34,93.08,93.09,216300.0,76.3353,76.4335,76.2206,76.2288,216300.0
2013-03-15 10:00:00,93.06,93.2,92.99,93.19,26800.0,76.2042,76.3189,76.1469,76.3107,26800.0
2013-03-15 10:30:00,93.19,93.26,93.18,93.22,15100.0,76.3107,76.368,76.3025,76.3353,15100.0
2013-03-15 11:00:00,93.24,93.4,93.23,93.36,9800.0,76.3516,76.4827,76.3434,76.4499,9800.0
2013-03-15 11:30:00,93.36,93.4,93.32,93.33,6400.0,76.4499,76.4827,76.4171,76.4253,6400.0
2013-03-15 12:00:00,93.35,93.38,93.3,93.36,3100.0,76.4417,76.4663,76.4008,76.4499,3100.0
2013-03-15 12:30:00,93.36,93.44,93.35,93.36,4900.0,76.4499,76.5154,76.4417,76.4499,4900.0
2013-03-15 13:00:00,93.36,93.36,93.32,93.32,11500.0,76.4499,76.4499,76.4171,76.4171,11500.0
2013-03-15 13:30:00,93.32,93.37,93.31,93.34,8800.0,76.4171,76.4581,76.409,76.4335,8800.0
2013-03-15 14:00:00,93.31,93.35,93.18,93.19,20000.0,76.409,76.4417,76.3025,76.3107,20000.0
2013-03-15 14:30:00,93.2,93.24,93.12,93.17,35100.0,76.3189,76.3516,76.2534,76.2943,35100.0
2013-03-15 15:00:00,93.16,93.24,93.14,93.17,35200.0,76.2861,76.3516,76.2697,76.2943,35200.0
2013-03-15 15:30:00,93.2,93.31,93.18,93.28,61400.0,76.3189,76.409,76.3025,76.3844,61400.0
2013-03-18 09:30:00,92.43,92.74,92.32,92.71,24000.0,75.6883,75.9422,75.5983,75.9176,24000.0
2013-03-18 10:00:00,92.71,92.86,92.66,92.82,21300.0,75.9176,76.0405,75.8767,76.0077,21300.0
2013-03-18 10:30:00,92.86,92.9,92.77,92.79,20300.0,76.0405,76.0732,75.9668,75.9831,20300.0
2013-03-18 11:00:00,92.78,92.96,92.77,92.88,15400.0,75.975,76.1223,75.9668,76.0568,15400.0
2013-03-18 11:30:00,92.89,92.98,92.85,92.98,13100.0,76.065,76.1387,76.0323,76.1387,13100.0
2013-03-18 12:00:00,93.02,93.15,93.02,93.07,17100.0,76.1715,76.2779,76.1715,76.2124,17100.0
2013-03-18 12:30:00,93.06,93.07,93.01,93.04,12800.0,76.2042,76.2124,76.1633,76.1879,12800.0
2013-03-18 13:00:00,93.04,93.09,92.98,92.98,8000.0,76.1879,76.2288,76.1387,76.1387,8000.0
2013-03-18 13:30:00,92.98,93.01,92.92,92.92,19100.0,76.1387,76.1633,76.0896,76.0896,19100.0
2013-03-18 14:00:00,92.95,93.18,92.95,93.17,15800.0,76.1142,76.3025,76.1142,76.2943,15800.0
2013-03-18 14:30:00,93.17,93.18,92.98,92.98,11200.0,76.2943,76.3025,76.1387,76.1387,11200.0
2013-03-18 15:00:00,93.0,93.09,92.81,92.81,10900.0,76.1551,76.2288,75.9995,75.9995,10900.0
2013-03-18 15:30:00,92.8,92.82,92.7,92.82,13100.0,75.9913,76.0077,75.9094,76.0077,13100.0
2013-03-19 09:30:00,93.04,93.13,92.96,93.11,13300.0,76.1879,76.2616,76.1223,76.2452,13300.0
2013-03-19 10:00:00,93.14,93.15,92.85,92.85,26600.0,76.2697,76.2779,76.0323,76.0323,26600.0
2013-03-19 10:30:00,92.81,92.87,92.73,92.81,8900.0,75.9995,76.0486,75.934,75.9995,8900.0
2013-03-19 11:00:00,92.78,92.91,92.71,92.86,9300.0,75.975,76.0814,75.9176,76.0405,9300.0
2013-03-19 11:30:00,92.92,92.95,92.23,92.32,22900.0,76.0896,76.1142,75.5246,75.5983,22900.0
2013-03-19 12:00:00,92.34,92.48,92.18,92.44,19900.0,75.6146,75.7293,75.4836,75.6965,19900.0
2013-03-19 12:30:00,92.43,92.46,92.27,92.31,14400.0,75.6883,75.7129,75.5573,75.5901,14400.0
2013-03-19 13:00:00,92.31,92.36,92.0,92.07,35100.0,75.5901,75.631,75.3362,75.3936,35100.0
2013-03-19 13:30:00,92.03,92.23,91.99,92.19,25600.0,75.3608,75.5246,75.328,75.4918,25600.0
2013-03-19 14:00:00,92.22,92.34,92.14,92.33,21800.0,75.5164,75.6146,75.4509,75.6065,21800.0
2013-03-19 14:30:00,92.36,92.47,92.29,92.32,10200.0,75.631,75.7211,75.5737,75.5983,10200.0
2013-03-19 15:00:00,92.35,92.69,92.23,92.4,29000.0,75.6228,75.9013,75.5246,75.6638,29000.0
2013-03-19 15:30:00,92.39,92.62,92.31,92.59,25400.0,75.6556,75.8439,75.5901,75.8194,25400.0
2013-03-20 09:30:00,93.12,93.25,93.05,93.05,24700.0,76.2534,76.3598,76.196,76.196,24700.0
2013-03-20 10:00:00,93.06,93.2,93.04,93.15,110100.0,76.2042,76.3189,76.1879,76.2779,110100.0
2013-03-20 10:30:00,93.12,93.17,93.0,93.13,27000.0,76.2534,76.2943,76.1551,76.2616,27000.0
2013-03-20 11:00:00,93.18,93.18,93.06,93.06,4600.0,76.3025,76.3025,76.2042,76.2042,4600.0
2013-03-20 11:30:00,93.1,93.11,93.03,93.03,5000.0,76.237,76.2452,76.1797,76.1797,5000.0
2013-03-20 12:00:00,93.06,93.1,93.03,93.1,9800.0,76.2042,76.237,76.1797,76.237,9800.0
2013-03-20 12:30:00,93.11,93.12,93.06,93.1,3500.0,76.2452,76.2534,76.2042,76.237,3500.0
2013-03-20 13:00:00,93.1,93.16,93.1,93.1,8900.0,76.237,76.2861,76.237,76.237,8900.0
2013-03-20 13:30:00,93.12,93.12,93.07,93.1,6000.0,76.2534,76.2534,76.2124,76.237,6000.0
2013-03-20 14:00:00,93.04,93.39,93.01,93.35,31800.0,76.1879,76.4745,76.1633,76.4417,31800.0
2013-03-20 14:30:00,93.33,93.38,93.25,93.25,20200.0,76.4253,76.4663,76.3598,76.3598,20200.0
2013-03-20 15:00:00,93.19,93.3,93.17,93.22,10100.0,76.3107,76.4008,76.2943,76.3353,10100.0
2013-03-20 15:30:00,93.22,93.39,93.16,93.28,11400.0,76.3353,76.4745,76.2861,76.3844,11400.0
2013-03-21 09:30:00,92.75,93.0,92.73,93.0,25700.0,75.9504,76.1551,75.934,76.1551,25700.0
2013-03-21 10:00:00,93.01,93.01,92.64,92.76,39300.0,76.1633,76.1633,75.8603,75.9586,39300.0
2013-03-21 10:30:00,92.75,92.81,92.66,92.79,61100.0,75.9504,75.9995,75.8767,75.9831,61100.0
2013-03-21 11:00:00,92.75,92.92,92.69,92.89,9000.0,75.9504,76.0896,75.9013,76.065,9000.0
2013-03-21 11:30:00,92.91,93.02,92.88,92.98,4500.0,76.0814,76.1715,76.0568,76.1387,4500.0
2013-03-21 12:00:00,92.97,93.0,92.85,92.85,7100.0,76.1305,76.1551,76.0323,76.0323,7100.0
2013-03-21 12:30:00,92.88,92.92,92.84,92.92,4400.0,76.0568,76.0896,76.0241,76.0896,4400.0
2013-03-21 13:00:00,92.85,92.92,92.64,92.68,6900.0,76.0323,76.0896,75.8603,75.8931,6900.0
2013-03-21 13:30:00,92.64,92.66,92.53,92.58,11200.0,75.8603,75.8767,75.7702,75.8112,11200.0
2013-03-21 14:00:00,92.56,92.71,92.32,92.62,26500.0,75.7948,75.9176,75.5983,75.8439,26500.0
2013-03-21 14:30:00,92.62,92.67,92.56,92.66,10100.0,75.8439,75.8849,75.7948,75.8767,10100.0
2013-03-21 15:00:00,92.73,92.74,92.57,92.61,7600.0,75.934,75.9422,75.803,75.8357,7600.0
2013-03-21 15:30:00,92.68,92.68,92.47,92.47,8500.0,75.8931,75.8931,75.7211,75.7211,8500.0
2013-03-22 09:30:00,92.79,92.89,92.71,92.82,25900.0,75.9831,76.065,75.9176,76.0077,25900.0
2013-03-22 10:00:00,92.83,93.03,92.83,93.0,24600.0,76.0159,76.1797,76.0159,76.1551,24600.0
2013-03-22 10:30:00,93.0,93.05,92.87,92.94,13000.0,76.1551,76.196,76.0486,76.106,13000.0
2013-03-22 11:00:00,92.98,93.07,92.95,93.05,12900.0,76.1387,76.2124,76.1142,76.196,12900.0
2013-03-22 11:30:00,93.05,93.08,92.94,92.96,7200.0,76.196,76.2206,76.106,76.1223,7200.0
2013-03-22 12:00:00,92.95,92.96,92.86,92.91,6500.0,76.1142,76.1223,76.0405,76.0814,6500.0
2013-03-22 12:30:00,92.94,92.95,92.89,92.94,6200.0,76.106,76.1142,76.065,76.106,6200.0
2013-03-22 13:00:00,92.97,93.11,92.93,93.11,10000.0,76.1305,76.2452,76.0978,76.2452,10000.0
2013-03-22 13:30:00,93.11,93.12,92.94,92.98,9900.0,76.2452,76.2534,76.106,76.1387,9900.0
2013-03-22 14:00:00,92.97,93.04,92.95,92.99,12900.0,76.1305,76.1879,76.1142,76.1469,12900.0
2013-03-22 14:30:00,93.0,93.04,92.95,93.0,33500.0,76.1551,76.1879,76.1142,76.1551,33500.0
2013-03-22 15:00:00,92.99,92.99,92.83,92.89,15500.0,76.1469,76.1469,76.0159,76.065,15500.0
2013-03-22 15:30:00,92.88,93.07,92.88,93.07,22800.0,76.0568,76.2124,76.0568,76.2124,22800.0
2013-03-25 09:30:00,93.0,93.11,92.9,93.1,20600.0,76.4924,76.5829,76.4101,76.5746,20600.0
2013-03-25 10:00:00,93.13,93.17,92.9,92.9,11700.0,76.5993,76.6322,76.4101,76.4101,11700.0
2013-03-25 10:30:00,92.88,92.92,92.55,92.55,8300.0,76.3937,76.4266,76.1223,76.1223,8300.0
2013-03-25 11:00:00,92.45,92.59,92.29,92.38,13600.0,76.04,76.1552,75.9084,75.9824,13600.0
2013-03-25 11:30:00,92.39,92.58,92.39,92.5,22300.0,75.9907,76.1469,75.9907,76.0811,22300.0
2013-03-25 12:00:00,92.52,92.53,92.32,92.33,12300.0,76.0976,76.1058,75.9331,75.9413,12300.0
2013-03-25 12:30:00,92.32,92.38,92.17,92.21,22100.0,75.9331,75.9824,75.8097,75.8426,22100.0
2013-03-25 13:00:00,92.17,92.29,92.04,92.27,19500.0,75.8097,75.9084,75.7028,75.892,19500.0
2013-03-25 13:30:00,92.24,92.63,92.17,92.56,27800.0,75.8673,76.1881,75.8097,76.1305,27800.0
2013-03-25 14:00:00,92.54,92.58,92.45,92.48,9700.0,76.114,76.1469,76.04,76.0647,9700.0
2013-03-25 14:30:00,92.45,92.45,92.36,92.43,8000.0,76.04,76.04,75.966,76.0236,8000.0
2013-03-25 15:00:00,92.42,92.42,92.18,92.2,7900.0,76.0153,76.0153,75.8179,75.8344,7900.0
2013-03-25 15:30:00,92.23,92.5,92.23,92.42,37100.0,75.8591,76.0811,75.8591,76.0153,37100.0
2013-03-26 09:30:00,92.82,92.95,92.77,92.91,27200.0,76.3443,76.4513,76.3032,76.4184,27200.0
2013-03-26 10:00:00,92.81,92.99,92.76,92.87,7600.0,76.3361,76.4842,76.295,76.3855,7600.0
2013-03-26 10:30:00,92.92,92.96,92.68,92.83,8200.0,76.4266,76.4595,76.2292,76.3526,8200.0
2013-03-26 11:00:00,92.79,92.83,92.74,92.8,2800.0,76.3197,76.3526,76.2785,76.3279,2800.0
2013-03-26 11:30:00,92.78,92.89,92.78,92.83,5800.0,76.3114,76.4019,76.3114,76.3526,5800.0
2013-03-26 12:00:00,92.84,92.86,92.69,92.7,11000.0,76.3608,76.3772,76.2374,76.2456,11000.0
2013-03-26 12:30:00,92.79,92.8,92.74,92.79,1700.0,76.3197,76.3279,76.2785,76.3197,1700.0
2013-03-26 13:00:00,92.78,92.89,92.78,92.88,27000.0,76.3114,76.4019,76.3114,76.3937,27000.0
2013-03-26 13:30:00,92.89,92.91,92.83,92.89,3800.0,76.4019,76.4184,76.3526,76.4019,3800.0
2013-03-26 14:00:00,92.89,92.98,92.87,92.94,4900.0,76.4019,76.4759,76.3855,76.443,4900.0
2013-03-26 14:30:00,92.91,92.91,92.87,92.9,3700.0,76.4184,76.4184,76.3855,76.4101,3700.0
2013-03-26 15:00:00,92.92,93.05,92.92,92.98,6900.0,76.4266,76.5335,76.4266,76.4759,6900.0
2013-03-26 15:30:00,93.01,93.08,92.99,93.06,33600.0,76.5006,76.5582,76.4842,76.5417,33600.0
2013-03-27 09:30:00,92.54,92.59,92.35,92.49,41600.0,76.114,76.1552,75.9578,76.0729,41600.0
2013-03-27 10:00:00,92.49,92.64,92.42,92.62,19700.0,76.0729,76.1963,76.0153,76.1798,19700.0
2013-03-27 10:30:00,92.64,92.79,92.61,92.72,33400.0,76.1963,76.3197,76.1716,76.2621,33400.0
2013-03-27 11:00:00,92.72,92.86,92.67,92.8,4400.0,76.2621,76.3772,76.221,76.3279,4400.0
2013-03-27 11:30:00,92.82,92.96,92.82,92.88,14000.0,76.3443,76.4595,76.3443,76.3937,14000.0
2013-03-27 12:00:00,92.9,92.94,92.83,92.86,11300.0,76.4101,76.443,76.3526,76.3772,11300.0
2013-03-27 12:30:00,92.85,92.93,92.82,92.9,10800.0,76.369,76.4348,76.3443,76.4101,10800.0
2013-03-27 13:00:00,92.87,92.87,92.79,92.84,6900.0,76.3855,76.3855,76.3197,76.3608,6900.0
2013-03-27 13:30:00,92.82,92.96,92.81,92.94,7800.0,76.3443,76.4595,76.3361,76.443,7800.0
2013-03-27 14:00:00,92.96,93.05,92.91,93.03,20500.0,76.4595,76.5335,76.4184,76.5171,20500.0
2013-03-27 14:30:00,93.04,93.06,92.99,93.06,17600.0,76.5253,76.5417,76.4842,76.5417,17600.0
2013-03-27 15:00:00,93.03,93.11,92.98,93.1,7400.0,76.5171,76.5829,76.4759,76.5746,7400.0
2013-03-27 15:30:00,93.14,93.15,93.02,93.1,26500.0,76.6075,76.6158,76.5088,76.5746,26500.0
2013-03-28 09:30:00,93.11,93.19,92.96,93.14,29400.0,76.5829,76.6487,76.4595,76.6075,29400.0
2013-03-28 10:00:00,93.13,93.2,93.05,93.17,17300.0,76.5993,76.6569,76.5335,76.6322,17300.0
2013-03-28 10:30:00,93.23,93.32,93.19,93.29,19200.0,76.6816,76.7556,76.6487,76.7309,19200.0
2013-03-28 11:00:00,93.33,93.38,93.26,93.34,4600.0,76.7638,76.8049,76.7062,76.772,4600.0
2013-03-28 11:30:00,93.39,93.4,93.29,93.35,7700.0,76.8132,76.8214,76.7309,76.7803,7700.0
2013-03-28 12:00:00,93.31,93.33,93.16,93.17,7400.0,76.7474,76.7638,76.624,76.6322,7400.0
2013-03-28 12:30:00,93.18,93.27,93.17,93.26,47500.0,76.6404,76.7145,76.6322,76.7062,47500.0
2013-03-28 13:00:00,93.27,93.29,93.21,93.27,12100.0,76.7145,76.7309,76.6651,76.7145,12100.0
2013-03-28 13:30:00,93.29,93.29,93.23,93.25,24300.0,76.7309,76.7309,76.6816,76.698,24300.0
2013-03-28 14:00:00,93.3,93.35,93.29,93.34,9400.0,76.7391,76.7803,76.7309,76.772,9400.0
2013-03-28 14:30:00,93.32,93.39,93.31,93.37,8200.0,76.7556,76.8132,76.7474,76.7967,8200.0
2013-03-28 15:00:00,93.36,93.44,93.27,93.39,14300.0,76.7885,76.8543,76.7145,76.8132,14300.0
2013-03-28 15:30:00,93.38,93.52,93.38,93.38,25500.0,76.8049,76.9201,76.8049,76.8049,25500.0
2013-04-01 09:30:00,93.36,93.51,93.35,93.47,27700.0,76.7885,76.9119,76.7803,76.879,27700.0
2013-04-01 10:00:00,93.4,93.4,93.08,93.21,105400.0,76.8214,76.8214,76.5582,76.6651,105400.0
2013-04-01 10:30:00,93.11,93.12,92.82,92.85,14600.0,76.5829,76.5911,76.3443,76.369,14600.0
2013-04-01 11:00:00,92.77,92.86,92.77,92.85,2600.0,76.3032,76.3772,76.3032,76.369,2600.0
2013-04-01 11:30:00,92.86,92.92,92.82,92.86,20300.0,76.3772,76.4266,76.3443,76.3772,20300.0
2013-04-01 12:00:00,92.84,92.88,92.8,92.82,6500.0,76.3608,76.3937,76.3279,76.3443,6500.0
2013-04-01 12:30:00,92.78,92.93,92.76,92.92,2900.0,76.3114,76.4348,76.295,76.4266,2900.0
2013-04-01 13:00:00,92.92,93.03,92.92,93.01,3700.0,76.4266,76.5171,76.4266,76.5006,3700.0
2013-04-01 13:30:00,93.03,93.04,92.91,92.91,13200.0,76.5171,76.5253,76.4184,76.4184,13200.0
2013-04-01 14:00:00,92.94,93.01,92.91,92.95,49400.0,76.443,76.5006,76.4184,76.4513,49400.0
2013-04-01 14:30:00,92.94,92.95,92.85,92.88,37500.0,76.443,76.4513,76.369,76.3937,37500.0
2013-04-01 15:00:00,92.85,92.92,92.71,92.8,56600.0,76.369,76.4266,76.2539,76.3279,56600.0
2013-04-01 15:30:00,92.8,92.95,92.71,92.93,56600.0,76.3279,76.4513,76.2539,76.4348,56600.0
2013-04-02 09:30:00,93.28,93.47,93.2,93.44,10400.0,76.7227,76.879,76.6569,76.8543,10400.0
2013-04-02 10:00:00,93.41,93.49,93.34,93.43,49200.0,76.8296,76.8954,76.772,76.8461,49200.0
2013-04-02 10:30:00,93.37,93.53,93.31,93.53,16600.0,76.7967,76.9283,76.7474,76.9283,16600.0
2013-04-02 11:00:00,93.52,93.56,93.48,93.48,9100.0,76.9201,76.953,76.8872,76.8872,9100.0
2013-04-02 11:30:00,93.5,93.5,93.39,93.43,4000.0,76.9036,76.9036,76.8132,76.8461,4000.0
2013-04-02 12:00:00,93.44,93.5,93.44,93.47,17800.0,76.8543,76.9036,76.8543,76.879,17800.0
2013-04-02 12:30:00,93.42,93.47,93.41,93.45,2700.0,76.8378,76.879,76.8296,76.8625,2700.0
2013-04-02 13:00:00,93.47,93.47,93.36,93.37,2300.0,76.879,76.879,76.7885,76.7967,2300.0
2013-04-02 13:30:00,93.35,93.44,93.35,93.42,8500.0,76.7803,76.8543,76.7803,76.8378,8500.0
2013-04-02 14:00:00,93.41,93.44,93.3,93.31,8300.0,76.8296,76.8543,76.7391,76.7474,8300.0
2013-04-02 14:30:00,93.31,93.31,93.17,93.22,21500.0,76.7474,76.7474,76.6322,76.6733,21500.0
2013-04-02 15:00:00,93.21,93.27,93.11,93.15,23200.0,76.6651,76.7145,76.5829,76.6158,23200.0
2013-04-02 15:30:00,93.12,93.24,92.96,93.23,30100.0,76.5911,76.6898,76.4595,76.6816,30100.0
2013-04-03 09:30:00,93.33,93.35,93.03,93.05,10700.0,76.7638,76.7803,76.5171,76.5335,10700.0
2013-04-03 10:00:00,93.08,93.08,92.78,92.84,2500.0,76.5582,76.5582,76.3114,76.3608,2500.0
2013-04-03 10:30:00,92.82,92.85,92.69,92.69,8500.0,76.3443,76.369,76.2374,76.2374,8500.0
2013-04-03 11:00:00,92.71,92.71,92.54,92.62,2500.0,76.2539,76.2539,76.114,76.1798,2500.0
2013-04-03 11:30:00,92.6,92.66,92.57,92.66,2000.0,76.1634,76.2127,76.1387,76.2127,2000.0
2013-04-03 12:00:00,92.58,92.65,92.51,92.51,7300.0,76.1469,76.2045,76.0894,76.0894,7300.0
2013-04-03 12:30:00,92.51,92.55,92.38,92.44,29300.0,76.0894,76.1223,75.9824,76.0318,29300.0
2013-04-03 13:00:00,92.45,92.49,92.36,92.36,7000.0,76.04,76.0729,75.966,75.966,7000.0
2013-04-03 13:30:00,92.34,92.34,92.13,92.13,4000.0,75.9495,75.9495,75.7768,75.7768,4000.0
2013-04-03 14:00:00,92.07,92.26,92.07,92.19,6100.0,75.7275,75.8837,75.7275,75.8262,6100.0
2013-04-03 14:30:00,92.25,92.41,92.22,92.38,8800.0,75.8755,76.0071,75.8508,75.9824,8800.0
2013-04-03 15:00:00,92.33,92.33,92.19,92.26,77100.0,75.9413,75.9413,75.8262,75.8837,77100.0
2013-04-03 15:30:00,92.21,92.32,91.96,92.23,45300.0,75.8426,75.9331,75.637,75.8591,45300.0
2013-04-04 09:30:00,92.39,92.6,92.27,92.56,19000.0,75.9907,76.1634,75.892,76.1305,19000.0
2013-04-04 10:00:00,92.61,92.72,92.31,92.31,4800.0,76.1716,76.2621,75.9249,75.9249,4800.0
2013-04-04 10:30:00,92.39,92.59,92.32,92.41,9900.0,75.9907,76.1552,75.9331,76.0071,9900.0
2013-04-04 11:00:00,92.46,92.57,92.43,92.55,3300.0,76.0482,76.1387,76.0236,76.1223,3300.0
2013-04-04 11:30:00,92.48,92.49,92.38,92.41,4000.0,76.0647,76.0729,75.9824,76.0071,4000.0
2013-04-04 12:00:00,92.28,92.34,92.22,92.28,18400.0,75.9002,75.9495,75.8508,75.9002,18400.0
2013-04-04 12:30:00,92.27,92.39,92.27,92.3,4600.0,75.892,75.9907,75.892,75.9166,4600.0
2013-04-04 13:00:00,92.29,92.3,92.15,92.26,4700.0,75.9084,75.9166,75.7933,75.8837,4700.0
2013-04-04 13:30:00,92.22,92.46,92.22,92.41,5700.0,75.8508,76.0482,75.8508,76.0071,5700.0
2013-04-04 14:00:00,92.42,92.55,92.39,92.54,3400.0,76.0153,76.1223,75.9907,76.114,3400.0
2013-04-04 14:30:00,92.56,92.56,92.46,92.47,9500.0,76.1305,76.1305,76.0482,76.0565,9500.0
2013-04-04 15:00:00,92.44,92.52,92.41,92.43,7500.0,76.0318,76.0976,76.0071,76.0236,7500.0
2013-04-04 15:30:00,92.44,92.64,92.42,92.62,44100.0,76.0318,76.1963,76.0153,76.1798,44100.0
2013-04-05 09:30:00,91.5,91.62,91.32,91.53,13900.0,75.2586,75.3573,75.1106,75.2833,13900.0
2013-04-05 10:00:00,91.5,91.67,91.43,91.58,6200.0,75.2586,75.3985,75.2011,75.3244,6200.0
2013-04-05 10:30:00,91.67,91.77,91.64,91.73,3200.0,75.3985,75.4807,75.3738,75.4478,3200.0
2013-04-05 11:00:00,91.78,91.91,91.78,91.89,10800.0,75.4889,75.5959,75.4889,75.5794,10800.0
2013-04-05 11:30:00,91.83,91.88,91.77,91.77,13500.0,75.5301,75.5712,75.4807,75.4807,13500.0
2013-04-05 12:00:00,91.77,91.78,91.72,91.75,2000.0,75.4807,75.4889,75.4396,75.4643,2000.0
2013-04-05 12:30:00,91.85,91.88,91.76,91.76,2300.0,75.5465,75.5712,75.4725,75.4725,2300.0
2013-04-05 13:00:00,91.77,91.97,91.77,91.97,1700.0,75.4807,75.6452,75.4807,75.6452,1700.0
2013-04-05 13:30:00,91.96,92.0,91.9,91.9,30800.0,75.637,75.6699,75.5876,75.5876,30800.0
2013-04-05 14:00:00,91.9,91.99,91.83,91.99,5500.0,75.5876,75.6617,75.5301,75.6617,5500.0
2013-04-05 14:30:00,91.98,92.06,91.97,92.02,4000.0,75.6534,75.7192,75.6452,75.6863,4000.0
2013-04-05 15:00:00,91.95,92.01,91.88,91.94,22000.0,75.6288,75.6781,75.5712,75.6205,22000.0
2013-04-05 15:30:00,91.95,92.34,91.92,92.22,30200.0,75.6288,75.9495,75.6041,75.8508,30200.0
2013-04-08 09:30:00,92.36,92.36,92.09,92.15,25800.0,75.966,75.966,75.7439,75.7933,25800.0
2013-04-08 10:00:00,92.15,92.19,92.02,92.06,19700.0,75.7933,75.8262,75.6863,75.7192,19700.0
2013-04-08 10:30:00,92.12,92.29,92.12,92.23,6800.0,75.7686,75.9084,75.7686,75.8591,6800.0
2013-04-08 11:00:00,92.2,92.28,92.13,92.26,2500.0,75.8344,75.9002,75.7768,75.8837,2500.0
2013-04-08 11:30:00,92.21,92.27,92.17,92.27,1300.0,75.8426,75.892,75.8097,75.892,1300.0
2013-04-08 12:00:00,92.22,92.22,92.11,92.19,7900.0,75.8508,75.8508,75.7604,75.8262,7900.0
2013-04-08 12:30:00,92.2,92.26,92.2,92.2,800.0,75.8344,75.8837,75.8344,75.8344,800.0
2013-04-08 13:00:00,92.24,92.31,92.21,92.31,2400.0,75.8673,75.9249,75.8426,75.9249,2400.0
2013-04-08 13:30:00,92.27,92.53,92.27,92.53,1500.0,75.892,76.1058,75.892,76.1058,1500.0
2013-04-08 14:00:00,92.5,92.59,92.49,92.51,3500.0,76.0811,76.1552,76.0729,76.0894,3500.0
2013-04-08 14:30:00,92.55,92.63,92.55,92.58,6200.0,76.1223,76.1881,76.1223,76.1469,6200.0
2013-04-08 15:00:00,92.58,92.66,92.55,92.62,6500.0,76.1469,76.2127,76.1223,76.1798,6500.0
2013-04-08 15:30:00,92.64,92.89,92.62,92.89,31900.0,76.1963,76.4019,76.1798,76.4019,31900.0
2013-04-09 09:30:00,93.01,93.1,92.75,92.76,15600.0,76.5006,76.5746,76.2868,76.295,15600.0
2013-04-09 10:00:00,92.84,93.04,92.84,93.04,2900.0,76.3608,76.5253,76.3608,76.5253,2900.0
2013-04-09 10:30:00,93.07,93.07,92.81,92.81,4400.0,76.55,76.55,76.3361,76.3361,4400.0
2013-04-09 11:00:00,92.84,92.91,92.76,92.77,2800.0,76.3608,76.4184,76.295,76.3032,2800.0
2013-04-09 11:30:00,92.83,92.96,92.83,92.96,1700.0,76.3526,76.4595,76.3526,76.4595,1700.0
2013-04-09 12:00:00,93.0,93.02,92.93,93.01,12300.0,76.4924,76.5088,76.4348,76.5006,12300.0
2013-04-09 12:30:00,93.12,93.16,93.06,93.06,4100.0,76.5911,76.624,76.5417,76.5417,4100.0
2013-04-09 13:00:00,93.14,93.37,93.13,93.37,1100.0,76.6075,76.7967,76.5993,76.7967,1100.0
2013-04-09 13:30:00,93.33,93.39,93.31,93.37,1500.0,76.7638,76.8132,76.7474,76.7967,1500.0
2013-04-09 14:00:00,93.33,93.4,93.28,93.39,43700.0,76.7638,76.8214,76.7227,76.8132,43700.0
2013-04-09 14:30:00,93.41,93.48,93.35,93.4,5600.0,76.8296,76.8872,76.7803,76.8214,5600.0
2013-04-09 15:00:00,93.44,93.45,93.32,93.33,6100.0,76.8543,76.8625,76.7556,76.7638,6100.0
2013-04-09 15:30:00,93.31,93.32,93.09,93.09,8100.0,76.7474,76.7556,76.5664,76.5664,8100.0
2013-04-10 09:30:00,93.38,93.6,93.38,93.53,15400.0,76.8049,76.9859,76.8049,76.9283,15400.0
2013-04-10 10:00:00,93.69,93.83,93.69,93.81,26800.0,77.0599,77.1751,77.0599,77.1586,26800.0
2013-04-10 10:30:00,93.84,94.08,93.8,94.02,37400.0,77.1833,77.3807,77.1504,77.3313,37400.0
2013-04-10 11:00:00,94.08,94.18,94.08,94.08,1000.0,77.3807,77.4629,77.3807,77.3807,1000.0
2013-04-10 11:30:00,94.08,94.2,94.08,94.2,1700.0,77.3807,77.4794,77.3807,77.4794,1700.0
2013-04-10 12:00:00,94.12,94.23,94.12,94.19,1300.0,77.4136,77.5041,77.4136,77.4712,1300.0
2013-04-10 12:30:00,94.24,94.3,94.21,94.3,3400.0,77.5123,77.5616,77.4876,77.5616,3400.0
2013-04-10 13:00:00,94.3,94.35,94.26,94.32,27300.0,77.5616,77.6028,77.5287,77.5781,27300.0
2013-04-10 13:30:00,94.37,94.37,94.23,94.29,1000.0,77.6192,77.6192,77.5041,77.5534,1000.0
2013-04-10 14:00:00,94.3,94.34,94.25,94.25,15400.0,77.5616,77.5945,77.5205,77.5205,15400.0
2013-04-10 14:30:00,94.23,94.33,94.19,94.32,8800.0,77.5041,77.5863,77.4712,77.5781,8800.0
2013-04-10 15:00:00,94.3,94.3,94.17,94.27,11500.0,77.5616,77.5616,77.4547,77.537,11500.0
2013-04-10 15:30:00,94.21,94.41,94.21,94.31,51200.0,77.4876,77.6521,77.4876,77.5699,51200.0
2013-04-11 09:30:00,94.29,94.48,94.24,94.42,13100.0,77.5534,77.7097,77.5123,77.6603,13100.0
2013-04-11 10:00:00,94.46,94.63,94.46,94.63,3800.0,77.6932,77.8331,77.6932,77.8331,3800.0
2013-04-11 10:30:00,94.59,94.74,94.49,94.73,8300.0,77.8002,77.9235,77.7179,77.9153,8300.0
2013-04-11 11:00:00,94.81,94.9,94.76,94.9,10500.0,77.9811,78.0551,77.94,78.0551,10500.0
2013-04-11 11:30:00,94.86,94.87,94.7,94.76,59000.0,78.0222,78.0305,77.8906,77.94,59000.0
2013-04-11 12:00:00,94.74,94.74,94.62,94.65,3100.0,77.9235,77.9235,77.8248,77.8495,3100.0
2013-04-11 12:30:00,94.67,94.8,94.67,94.8,2500.0,77.866,77.9729,77.866,77.9729,2500.0
2013-04-11 13:00:00,94.85,94.85,94.77,94.81,2300.0,78.014,78.014,77.9482,77.9811,2300.0
2013-04-11 13:30:00,94.84,94.84,94.67,94.67,4500.0,78.0058,78.0058,77.866,77.866,4500.0
2013-04-11 14:00:00,94.65,94.65,94.54,94.63,4800.0,77.8495,77.8495,77.759,77.8331,4800.0
2013-04-11 14:30:00,94.72,94.75,94.64,94.75,10300.0,77.9071,77.9318,77.8413,77.9318,10300.0
2013-04-11 15:00:00,94.73,94.77,94.6,94.64,7900.0,77.9153,77.9482,77.8084,77.8413,7900.0
2013-04-11 15:30:00,94.69,94.72,94.56,94.65,58100.0,77.8824,77.9071,77.7755,77.8495,58100.0
2013-04-12 09:30:00,94.23,94.5,94.23,94.34,25700.0,77.5041,77.7261,77.5041,77.5945,25700.0
2013-04-12 10:00:00,94.27,94.33,94.24,94.29,1000.0,77.537,77.5863,77.5123,77.5534,1000.0
2013-04-12 10:30:00,94.3,94.3,93.88,94.01,5200.0,77.5616,77.5616,77.2162,77.3231,5200.0
2013-04-12 11:00:00,93.94,94.07,93.85,94.04,57100.0,77.2655,77.3725,77.1915,77.3478,57100.0
2013-04-12 11:30:00,94.04,94.17,93.96,94.16,40400.0,77.3478,77.4547,77.282,77.4465,40400.0
2013-04-12 12:00:00,94.16,94.17,94.07,94.07,30400.0,77.4465,77.4547,77.3725,77.3725,30400.0
2013-04-12 12:30:00,94.12,94.19,94.12,94.19,8100.0,77.4136,77.4712,77.4136,77.4712,8100.0
2013-04-12 13:00:00,94.2,94.31,94.15,94.2,15400.0,77.4794,77.5699,77.4383,77.4794,15400.0
2013-04-12 13:30:00,94.17,94.27,94.15,94.2,15700.0,77.4547,77.537,77.4383,77.4794,15700.0
2013-04-12 14:00:00,94.2,94.24,94.12,94.12,12000.0,77.4794,77.5123,77.4136,77.4136,12000.0
2013-04-12 14:30:00,94.12,94.21,94.1,94.18,11600.0,77.4136,77.4876,77.3971,77.4629,11600.0
2013-04-12 15:00:00,94.19,94.31,94.19,94.26,12400.0,77.4712,77.5699,77.4712,77.5287,12400.0
2013-04-12 15:30:00,94.27,94.36,94.26,94.36,31400.0,77.537,77.611,77.5287,77.611,31400.0
2013-04-15 09:30:00,93.9,93.92,93.62,93.71,10100.0,77.2326,77.2491,77.0023,77.0764,10100.0
2013-04-15 10:00:00,93.82,93.82,93.5,93.54,4100.0,77.1668,77.1668,76.9036,76.9365,4100.0
2013-04-15 10:30:00,93.55,93.77,93.55,93.64,7900.0,76.9448,77.1257,76.9448,77.0188,7900.0
2013-04-15 11:00:00,93.61,93.62,93.51,93.51,1400.0,76.9941,77.0023,76.9119,76.9119,1400.0
2013-04-15 11:30:00,93.53,93.62,93.17,93.17,2700.0,76.9283,77.0023,76.6322,76.6322,2700.0
2013-04-15 12:00:00,93.12,93.28,93.12,93.12,14700.0,76.5911,76.7227,76.5911,76.5911,14700.0
2013-04-15 12:30:00,93.13,93.13,92.76,92.83,3600.0,76.5993,76.5993,76.295,76.3526,3600.0
2013-04-15 13:00:00,92.87,92.95,92.85,92.91,14900.0,76.3855,76.4513,76.369,76.4184,14900.0
2013-04-15 13:30:00,92.89,92.93,92.82,92.85,38200.0,76.4019,76.4348,76.3443,76.369,38200.0
2013-04-15 14:00:00,92.84,92.85,92.57,92.58,68800.0,76.3608,76.369,76.1387,76.1469,68800.0
2013-04-15 14:30:00,92.65,92.96,92.5,92.55,22000.0,76.2045,76.4595,76.0811,76.1223,22000.0
2013-04-15 15:00:00,92.5,92.61,92.31,92.42,19900.0,76.0811,76.1716,75.9249,76.0153,19900.0
2013-04-15 15:30:00,92.35,92.42,92.03,92.03,52600.0,75.9578,76.0153,75.6946,75.6946,52600.0
2013-04-16 09:30:00,92.7,92.87,92.68,92.71,21800.0,76.2456,76.3855,76.2292,76.2539,21800.0
2013-04-16 10:00:00,92.81,92.83,92.65,92.69,6700.0,76.3361,76.3526,76.2045,76.2374,6700.0
2013-04-16 10:30:00,92.65,92.65,92.54,92.61,19000.0,76.2045,76.2045,76.114,76.1716,19000.0
2013-04-16 11:00:00,92.65,92.94,92.63,92.86,8900.0,76.2045,76.443,76.1881,76.3772,8900.0
2013-04-16 11:30:00,92.92,93.11,92.89,93.08,2900.0,76.4266,76.5829,76.4019,76.5582,2900.0
2013-04-16 12:00:00,93.1,93.12,93.02,93.06,2600.0,76.5746,76.5911,76.5088,76.5417,2600.0
2013-04-16 12:30:00,93.09,93.13,93.04,93.06,6300.0,76.5664,76.5993,76.5253,76.5417,6300.0
2013-04-16 13:00:00,93.25,93.26,93.19,93.2,2900.0,76.698,76.7062,76.6487,76.6569,2900.0
2013-04-16 13:30:00,93.24,93.25,93.15,93.17,12300.0,76.6898,76.698,76.6158,76.6322,12300.0
2013-04-16 14:00:00,93.16,93.24,93.03,93.11,43700.0,76.624,76.6898,76.5171,76.5829,43700.0
2013-04-16 14:30:00,93.09,93.18,92.99,92.99,100700.0,76.5664,76.6404,76.4842,76.4842,100700.0
2013-04-16 15:00:00,93.02,93.21,92.99,93.21,6200.0,76.5088,76.6651,76.4842,76.6651,6200.0
2013-04-16 15:30:00,93.24,93.46,93.24,93.42,35300.0,76.6898,76.8707,76.6898,76.8378,35300.0
2013-04-17 09:30:00,92.75,92.75,92.36,92.56,8900.0,76.2868,76.2868,75.966,76.1305,8900.0
2013-04-17 10:00:00,92.45,92.57,92.18,92.36,2800.0,76.04,76.1387,75.8179,75.966,2800.0
2013-04-17 10:30:00,92.24,92.24,91.74,91.74,20400.0,75.8673,75.8673,75.456,75.456,20400.0
2013-04-17 11:00:00,91.79,91.99,91.62,91.92,8900.0,75.4972,75.6617,75.3573,75.6041,8900.0
2013-04-17 11:30:00,91.83,91.99,91.8,91.94,2500.0,75.5301,75.6617,75.5054,75.6205,2500.0
2013-04-17 12:00:00,91.94,91.94,91.54,91.54,13300.0,75.6205,75.6205,75.2915,75.2915,13300.0
2013-04-17 12:30:00,91.58,91.81,91.53,91.81,7400.0,75.3244,75.5136,75.2833,75.5136,7400.0
2013-04-17 13:00:00,91.76,91.87,91.74,91.86,4900.0,75.4725,75.563,75.456,75.5547,4900.0
2013-04-17 13:30:00,91.86,92.08,91.82,92.02,3000.0,75.5547,75.7357,75.5218,75.6863,3000.0
2013-04-17 14:00:00,91.98,92.08,91.93,92.08,3800.0,75.6534,75.7357,75.6123,75.7357,3800.0
2013-04-17 14:30:00,92.05,92.09,91.81,91.92,9400.0,75.711,75.7439,75.5136,75.6041,9400.0
2013-04-17 15:00:00,91.96,92.17,91.94,92.11,13100.0,75.637,75.8097,75.6205,75.7604,13100.0
2013-04-17 15:30:00,92.11,92.19,91.93,92.03,47900.0,75.7604,75.8262,75.6123,75.6946,47900.0
2013-04-18 09:30:00,92.2,92.2,91.73,91.73,36100.0,75.8344,75.8344,75.4478,75.4478,36100.0
2013-04-18 10:00:00,91.62,91.62,91.38,91.41,4000.0,75.3573,75.3573,75.1599,75.1846,4000.0
2013-04-18 10:30:00,91.69,92.03,91.68,91.97,18800.0,75.4149,75.6946,75.4067,75.6452,18800.0
2013-04-18 11:00:00,91.97,91.97,91.78,91.78,12500.0,75.6452,75.6452,75.4889,75.4889,12500.0
2013-04-18 11:30:00,91.79,91.79,91.49,91.59,27100.0,75.4972,75.4972,75.2504,75.3327,27100.0
2013-04-18 12:00:00,91.67,91.67,91.52,91.62,2100.0,75.3985,75.3985,75.2751,75.3573,2100.0
2013-04-18 12:30:00,91.58,91.8,91.58,91.77,1100.0,75.3244,75.5054,75.3244,75.4807,1100.0
2013-04-18 13:00:00,91.75,91.83,91.73,91.73,4800.0,75.4643,75.5301,75.4478,75.4478,4800.0
2013-04-18 13:30:00,91.74,91.74,91.6,91.64,3700.0,75.456,75.456,75.3409,75.3738,3700.0
2013-04-18 14:00:00,91.58,91.6,91.28,91.44,17700.0,75.3244,75.3409,75.0777,75.2093,17700.0
2013-04-18 14:30:00,91.44,91.48,91.15,91.2,26400.0,75.2093,75.2422,74.9708,75.0119,26400.0
2013-04-18 15:00:00,91.22,91.43,91.22,91.41,7600.0,75.0283,75.2011,75.0283,75.1846,7600.0
2013-04-18 15:30:00,91.42,91.56,91.4,91.46,21800.0,75.1928,75.308,75.1764,75.2257,21800.0
2013-04-19 09:30:00,91.69,91.77,91.46,91.5,8300.0,75.4149,75.4807,75.2257,75.2586,8300.0
2013-04-19 10:00:00,91.76,91.94,91.73,91.74,2000.0,75.4725,75.6205,75.4478,75.456,2000.0
2013-04-19 10:30:00,91.78,91.94,91.78,91.88,4200.0,75.4889,75.6205,75.4889,75.5712,4200.0
2013-04-19 11:00:00,92.02,92.18,92.01,92.18,5100.0,75.6863,75.8179,75.6781,75.8179,5100.0
2013-04-19 11:30:00,92.15,92.27,92.14,92.21,6200.0,75.7933,75.892,75.785,75.8426,6200.0
2013-04-19 12:00:00,92.23,92.25,92.09,92.09,2700.0,75.8591,75.8755,75.7439,75.7439,2700.0
2013-04-19 12:30:00,92.1,92.1,91.98,92.02,1400.0,75.7521,75.7521,75.6534,75.6863,1400.0
2013-04-19 13:00:00,92.03,92.11,91.98,92.07,27100.0,75.6946,75.7604,75.6534,75.7275,27100.0
2013-04-19 13:30:00,92.1,92.14,92.07,92.09,27200.0,75.7521,75.785,75.7275,75.7439,27200.0
2013-04-19 14:00:00,92.09,92.22,92.08,92.19,13500.0,75.7439,75.8508,75.7357,75.8262,13500.0
2013-04-19 14:30:00,92.21,92.22,92.07,92.12,5800.0,75.8426,75.8508,75.7275,75.7686,5800.0
2013-04-19 15:00:00,92.1,92.18,92.04,92.17,9000.0,75.7521,75.8179,75.7028,75.8097,9000.0
2013-04-19 15:30:00,92.25,92.34,92.23,92.27,41400.0,75.8755,75.9495,75.8591,75.892,41400.0
2013-04-22 09:30:00,92.5,92.62,92.08,92.27,110900.0,76.0811,76.1798,75.7357,75.892,110900.0
2013-04-22 10:00:00,92.25,92.26,91.87,91.93,83800.0,75.8755,75.8837,75.563,75.6123,83800.0
2013-04-22 10:30:00,91.97,92.17,91.82,92.13,19200.0,75.6452,75.8097,75.5218,75.7768,19200.0
2013-04-22 11:00:00,92.14,92.16,92.02,92.09,11600.0,75.785,75.8015,75.6863,75.7439,11600.0
2013-04-22 11:30:00,92.11,92.36,92.08,92.32,13200.0,75.7604,75.966,75.7357,75.9331,13200.0
2013-04-22 12:00:00,92.36,92.48,92.32,92.44,15400.0,75.966,76.0647,75.9331,76.0318,15400.0
2013-04-22 12:30:00,92.45,92.59,92.42,92.49,36700.0,76.04,76.1552,76.0153,76.0729,36700.0
2013-04-22 13:00:00,92.49,92.5,92.39,92.44,64500.0,76.0729,76.0811,75.9907,76.0318,64500.0
2013-04-22 13:30:00,92.44,92.61,92.43,92.51,21700.0,76.0318,76.1716,76.0236,76.0894,21700.0
2013-04-22 14:00:00,92.56,92.81,92.54,92.81,1200.0,76.1305,76.3361,76.114,76.3361,1200.0
2013-04-22 14:30:00,92.8,92.89,92.75,92.76,20600.0,76.3279,76.4019,76.2868,76.295,20600.0
2013-04-22 15:00:00,92.76,92.79,92.71,92.75,40000.0,76.295,76.3197,76.2539,76.2868,40000.0
2013-04-22 15:30:00,92.75,92.83,92.63,92.72,14300.0,76.2868,76.3526,76.1881,76.2621,14300.0
2013-04-23 09:30:00,93.17,93.5,93.15,93.45,12800.0,76.6322,76.9036,76.6158,76.8625,12800.0
2013-04-23 10:00:00,93.4,93.55,93.37,93.55,290100.0,76.8214,76.9448,76.7967,76.9448,290100.0
2013-04-23 10:30:00,93.55,93.6,93.5,93.5,20900.0,76.9448,76.9859,76.9036,76.9036,20900.0
2013-04-23 11:00:00,93.56,93.66,93.53,93.64,12900.0,76.953,77.0352,76.9283,77.0188,12900.0
2013-04-23 11:30:00,93.61,93.72,93.61,93.72,2800.0,76.9941,77.0846,76.9941,77.0846,2800.0
2013-04-23 12:00:00,93.67,93.7,93.63,93.69,34300.0,77.0435,77.0681,77.0106,77.0599,34300.0
2013-04-23 12:30:00,93.69,93.74,93.69,93.71,30700.0,77.0599,77.101,77.0599,77.0764,30700.0
2013-04-23 13:00:00,93.64,93.66,92.76,93.56,40900.0,77.0188,77.0352,76.295,76.953,40900.0
2013-04-23 13:30:00,93.59,93.61,93.5,93.61,12800.0,76.9777,76.9941,76.9036,76.9941,12800.0
2013-04-23 14:00:00,93.61,93.61,93.44,93.44,5800.0,76.9941,76.9941,76.8543,76.8543,5800.0
2013-04-23 14:30:00,93.37,93.53,93.35,93.53,8000.0,76.7967,76.9283,76.7803,76.9283,8000.0
2013-04-23 15:00:00,93.51,93.65,93.48,93.61,27600.0,76.9119,77.027,76.8872,76.9941,27600.0
2013-04-23 15:30:00,93.64,93.73,93.58,93.7,20400.0,77.0188,77.0928,76.9694,77.0681,20400.0
2013-04-24 09:30:00,93.69,93.94,93.62,93.79,23100.0,77.0599,77.2655,77.0023,77.1422,23100.0
2013-04-24 10:00:00,93.81,93.82,93.52,93.59,17500.0,77.1586,77.1668,76.9201,76.9777,17500.0
2013-04-24 10:30:00,93.68,93.84,93.67,93.77,5100.0,77.0517,77.1833,77.0435,77.1257,5100.0
2013-04-24 11:00:00,93.81,93.81,93.63,93.71,2300.0,77.1586,77.1586,77.0106,77.0764,2300.0
2013-04-24 11:30:00,93.77,93.8,93.7,93.8,1300.0,77.1257,77.1504,77.0681,77.1504,1300.0
2013-04-24 12:00:00,93.78,93.8,93.7,93.75,1600.0,77.1339,77.1504,77.0681,77.1093,1600.0
2013-04-24 12:30:00,93.71,93.71,93.66,93.67,3000.0,77.0764,77.0764,77.0352,77.0435,3000.0
2013-04-24 13:00:00,93.72,93.81,93.69,93.8,11000.0,77.0846,77.1586,77.0599,77.1504,11000.0
2013-04-24 13:30:00,93.79,93.86,93.78,93.8,3100.0,77.1422,77.1997,77.1339,77.1504,3100.0
2013-04-24 14:00:00,93.81,93.92,93.81,93.92,2800.0,77.1586,77.2491,77.1586,77.2491,2800.0
2013-04-24 14:30:00,93.93,94.0,93.91,94.0,3000.0,77.2573,77.3149,77.2409,77.3149,3000.0
2013-04-24 15:00:00,94.0,94.0,93.87,93.87,3700.0,77.3149,77.3149,77.208,77.208,3700.0
2013-04-24 15:30:00,93.85,93.91,93.72,93.73,9000.0,77.1915,77.2409,77.0846,77.0928,9000.0
2013-04-25 09:30:00,93.93,94.13,93.93,94.13,9100.0,77.2573,77.4218,77.2573,77.4218,9100.0
2013-04-25 10:00:00,94.18,94.41,94.18,94.38,6700.0,77.4629,77.6521,77.4629,77.6274,6700.0
2013-04-25 10:30:00,94.4,94.48,94.35,94.45,5200.0,77.6439,77.7097,77.6028,77.685,5200.0
2013-04-25 11:00:00,94.46,94.46,94.41,94.41,3000.0,77.6932,77.6932,77.6521,77.6521,3000.0
2013-04-25 11:30:00,94.46,94.46,94.38,94.4,1900.0,77.6932,77.6932,77.6274,77.6439,1900.0
2013-04-25 12:00:00,94.34,94.41,94.34,94.36,1600.0,77.5945,77.6521,77.5945,77.611,1600.0
2013-04-25 12:30:00,94.37,94.48,94.37,94.46,1200.0,77.6192,77.7097,77.6192,77.6932,1200.0
2013-04-25 13:00:00,94.44,94.57,94.44,94.57,6300.0,77.6768,77.7837,77.6768,77.7837,6300.0
2013-04-25 13:30:00,94.54,94.61,94.52,94.61,3300.0,77.759,77.8166,77.7426,77.8166,3300.0
2013-04-25 14:00:00,94.6,94.61,94.53,94.54,3500.0,77.8084,77.8166,77.7508,77.759,3500.0
2013-04-25 14:30:00,94.5,94.51,94.33,94.33,2400.0,77.7261,77.7344,77.5863,77.5863,2400.0
2013-04-25 15:00:00,94.31,94.31,94.09,94.15,38400.0,77.5699,77.5699,77.3889,77.4383,38400.0
2013-04-25 15:30:00,94.13,94.28,94.08,94.18,18600.0,77.4218,77.5452,77.3807,77.4629,18600.0
2013-04-26 09:30:00,94.07,94.19,93.96,94.19,6100.0,77.3725,77.4712,77.282,77.4712,6100.0
2013-04-26 10:00:00,94.13,94.13,93.88,93.97,2800.0,77.4218,77.4218,77.2162,77.2902,2800.0
2013-04-26 10:30:00,93.95,93.99,93.87,93.89,4400.0,77.2738,77.3067,77.208,77.2244,4400.0
2013-04-26 11:00:00,93.93,93.99,93.9,93.94,1500.0,77.2573,77.3067,77.2326,77.2655,1500.0
2013-04-26 11:30:00,93.84,93.89,93.76,93.78,29100.0,77.1833,77.2244,77.1175,77.1339,29100.0
2013-04-26 12:00:00,93.73,93.8,93.68,93.8,1800.0,77.0928,77.1504,77.0517,77.1504,1800.0
2013-04-26 12:30:00,93.75,93.85,93.71,93.85,3100.0,77.1093,77.1915,77.0764,77.1915,3100.0
2013-04-26 13:00:00,93.8,93.99,93.8,93.92,28200.0,77.1504,77.3067,77.1504,77.2491,28200.0
2013-04-26 13:30:00,93.98,94.04,93.91,94.0,17300.0,77.2984,77.3478,77.2409,77.3149,17300.0
2013-04-26 14:00:00,94.0,94.02,93.94,93.94,1600.0,77.3149,77.3313,77.2655,77.2655,1600.0
2013-04-26 14:30:00,93.95,94.02,93.94,94.0,2400.0,77.2738,77.3313,77.2655,77.3149,2400.0
2013-04-26 15:00:00,94.03,94.14,94.03,94.14,3500.0,77.3396,77.43,77.3396,77.43,3500.0
2013-04-26 15:30:00,94.13,94.18,93.99,94.02,12200.0,77.4218,77.4629,77.3067,77.3313,12200.0
2013-04-29 09:30:00,94.27,94.28,94.16,94.27,9200.0,77.537,77.5452,77.4465,77.537,9200.0
2013-04-29 10:00:00,94.34,94.54,94.34,94.5,1600.0,77.5945,77.759,77.5945,77.7261,1600.0
2013-04-29 10:30:00,94.5,94.59,94.48,94.59,8000.0,77.7261,77.8002,77.7097,77.8002,8000.0
2013-04-29 11:00:00,94.55,94.55,94.47,94.53,12200.0,77.7673,77.7673,77.7015,77.7508,12200.0
2013-04-29 11:30:00,94.52,94.55,94.49,94.51,3900.0,77.7426,77.7673,77.7179,77.7344,3900.0
2013-04-29 12:00:00,94.54,94.73,94.54,94.73,3600.0,77.759,77.9153,77.759,77.9153,3600.0
2013-04-29 12:30:00,94.71,94.74,94.68,94.68,2100.0,77.8989,77.9235,77.8742,77.8742,2100.0
2013-04-29 13:00:00,94.68,94.68,94.65,94.66,1200.0,77.8742,77.8742,77.8495,77.8577,1200.0
2013-04-29 13:30:00,94.7,94.79,94.66,94.79,6700.0,77.8906,77.9647,77.8577,77.9647,6700.0
2013-04-29 14:00:00,94.78,94.82,94.76,94.77,3200.0,77.9564,77.9893,77.94,77.9482,3200.0
2013-04-29 14:30:00,94.8,94.8,94.75,94.75,4100.0,77.9729,77.9729,77.9318,77.9318,4100.0
2013-04-29 15:00:00,94.77,94.77,94.6,94.66,5300.0,77.9482,77.9482,77.8084,77.8577,5300.0
2013-04-29 15:30:00,94.66,94.75,94.56,94.62,30700.0,77.8577,77.9318,77.7755,77.8248,30700.0
2013-04-30 09:30:00,94.57,94.68,94.36,94.4,12000.0,77.7837,77.8742,77.611,77.6439,12000.0
2013-04-30 10:00:00,94.37,94.48,94.24,94.33,75300.0,77.6192,77.7097,77.5123,77.5863,75300.0
2013-04-30 10:30:00,94.31,94.57,94.29,94.55,30300.0,77.5699,77.7837,77.5534,77.7673,30300.0
2013-04-30 11:00:00,94.55,94.64,94.54,94.6,16900.0,77.7673,77.8413,77.759,77.8084,16900.0
2013-04-30 11:30:00,94.65,94.8,94.65,94.74,15000.0,77.8495,77.9729,77.8495,77.9235,15000.0
2013-04-30 12:00:00,94.74,94.78,94.71,94.74,14300.0,77.9235,77.9564,77.8989,77.9235,14300.0
2013-04-30 12:30:00,94.71,94.85,94.68,94.85,11000.0,77.8989,78.014,77.8742,78.014,11000.0
2013-04-30 13:00:00,94.84,94.88,94.84,94.85,11600.0,78.0058,78.0387,78.0058,78.014,11600.0
2013-04-30 13:30:00,94.84,94.85,94.83,94.85,1300.0,78.0058,78.014,77.9976,78.014,1300.0
2013-04-30 14:00:00,94.81,94.81,94.7,94.79,10000.0,77.9811,77.9811,77.8906,77.9647,10000.0
2013-04-30 14:30:00,94.78,94.85,94.7,94.82,77000.0,77.9564,78.014,77.8906,77.9893,77000.0
2013-04-30 15:00:00,94.77,94.8,94.72,94.8,15400.0,77.9482,77.9729,77.9071,77.9729,15400.0
2013-04-30 15:30:00,94.78,94.94,94.78,94.91,65500.0,77.9564,78.088,77.9564,78.0634,65500.0
2013-05-01 09:30:00,94.71,94.76,94.54,94.56,15100.0,77.8989,77.94,77.759,77.7755,15100.0
2013-05-01 10:00:00,94.62,94.66,94.36,94.36,24200.0,77.8248,77.8577,77.611,77.611,24200.0
2013-05-01 10:30:00,94.43,94.57,94.43,94.57,1000.0,77.6686,77.7837,77.6686,77.7837,1000.0
2013-05-01 11:00:00,94.55,94.55,94.47,94.55,4300.0,77.7673,77.7673,77.7015,77.7673,4300.0
2013-05-01 11:30:00,94.54,94.56,94.39,94.5,6800.0,77.759,77.7755,77.6357,77.7261,6800.0
2013-05-01 12:00:00,94.5,94.5,94.44,94.47,13100.0,77.7261,77.7261,77.6768,77.7015,13100.0
2013-05-01 12:30:00,94.46,94.48,94.34,94.34,12600.0,77.6932,77.7097,77.5945,77.5945,12600.0
2013-05-01 13:00:00,94.31,94.32,94.15,94.29,5000.0,77.5699,77.5781,77.4383,77.5534,5000.0
2013-05-01 13:30:00,94.27,94.29,94.06,94.12,16100.0,77.537,77.5534,77.3642,77.4136,16100.0
2013-05-01 14:00:00,94.15,94.4,94.15,94.4,34900.0,77.4383,77.6439,77.4383,77.6439,34900.0
2013-05-01 14:30:00,94.28,94.37,94.22,94.32,12500.0,77.5452,77.6192,77.4958,77.5781,12500.0
2013-05-01 15:00:00,94.31,94.31,93.99,94.0,14300.0,77.5699,77.5699,77.3067,77.3149,14300.0
2013-05-01 15:30:00,93.99,94.05,93.88,93.91,33500.0,77.3067,77.356,77.2162,77.2409,33500.0
2013-05-02 09:30:00,94.18,94.35,94.06,94.25,13800.0,77.4629,77.6028,77.3642,77.5205,13800.0
2013-05-02 10:00:00,94.32,94.55,94.27,94.55,6300.0,77.5781,77.7673,77.537,77.7673,6300.0
2013-05-02 10:30:00,94.51,94.55,94.47,94.54,4600.0,77.7344,77.7673,77.7015,77.759,4600.0
2013-05-02 11:00:00,94.56,94.82,94.5,94.82,6300.0,77.7755,77.9893,77.7261,77.9893,6300.0
2013-05-02 11:30:00,94.8,94.83,94.72,94.82,5000.0,77.9729,77.9976,77.9071,77.9893,5000.0
2013-05-02 12:00:00,94.82,94.82,94.7,94.7,1400.0,77.9893,77.9893,77.8906,77.8906,1400.0
2013-05-02 12:30:00,94.74,94.8,94.73,94.79,6600.0,77.9235,77.9729,77.9153,77.9647,6600.0
2013-05-02 13:00:00,94.81,94.89,94.78,94.88,5700.0,77.9811,78.0469,77.9564,78.0387,5700.0
2013-05-02 13:30:00,94.87,94.88,94.84,94.86,3100.0,78.0305,78.0387,78.0058,78.0222,3100.0
2013-05-02 14:00:00,94.88,94.89,94.82,94.86,22900.0,78.0387,78.0469,77.9893,78.0222,22900.0
2013-05-02 14:30:00,94.85,94.93,94.84,94.88,17100.0,78.014,78.0798,78.0058,78.0387,17100.0
2013-05-02 15:00:00,94.88,94.91,94.81,94.88,21400.0,78.0387,78.0634,77.9811,78.0387,21400.0
2013-05-02 15:30:00,94.86,94.91,94.8,94.85,76900.0,78.0222,78.0634,77.9729,78.014,76900.0
2013-05-03 09:30:00,95.59,96.0,95.58,95.94,35200.0,78.6227,78.9599,78.6144,78.9105,35200.0
2013-05-03 10:00:00,95.92,96.09,95.83,96.07,2400.0,78.8941,79.0339,78.8201,79.0175,2400.0
2013-05-03 10:30:00,96.14,96.14,96.07,96.09,8500.0,79.075,79.075,79.0175,79.0339,8500.0
2013-05-03 11:00:00,96.1,96.14,95.97,95.97,5500.0,79.0421,79.075,78.9352,78.9352,5500.0
2013-05-03 11:30:00,96.03,96.07,96.02,96.07,1700.0,78.9846,79.0175,78.9763,79.0175,1700.0
2013-05-03 12:00:00,96.0,96.06,95.99,96.06,3000.0,78.9599,79.0092,78.9517,79.0092,3000.0
2013-05-03 12:30:00,96.05,96.07,96.02,96.07,9300.0,79.001,79.0175,78.9763,79.0175,9300.0
2013-05-03 13:00:00,96.06,96.1,95.96,95.98,6100.0,79.0092,79.0421,78.927,78.9434,6100.0
2013-05-03 13:30:00,95.95,96.0,95.94,95.95,4700.0,78.9188,78.9599,78.9105,78.9188,4700.0
2013-05-03 14:00:00,95.95,95.96,95.92,95.94,16000.0,78.9188,78.927,78.8941,78.9105,16000.0
2013-05-03 14:30:00,95.94,95.94,95.81,95.85,22800.0,78.9105,78.9105,78.8036,78.8365,22800.0
2013-05-03 15:00:00,95.83,95.85,95.77,95.85,27900.0,78.8201,78.8365,78.7707,78.8365,27900.0
2013-05-03 15:30:00,95.86,95.97,95.8,95.82,78100.0,78.8447,78.9352,78.7954,78.8118,78100.0
2013-05-06 09:30:00,95.9,96.02,95.85,95.86,11800.0,78.8776,78.9763,78.8365,78.8447,11800.0
2013-05-06 10:00:00,95.91,96.1,95.91,96.1,5400.0,78.8859,79.0421,78.8859,79.0421,5400.0
2013-05-06 10:30:00,96.07,96.13,95.9,95.93,4800.0,79.0175,79.0668,78.8776,78.9023,4800.0
2013-05-06 11:00:00,95.91,96.02,95.91,96.0,5200.0,78.8859,78.9763,78.8859,78.9599,5200.0
2013-05-06 11:30:00,95.97,96.07,95.94,96.07,6200.0,78.9352,79.0175,78.9105,79.0175,6200.0
2013-05-06 12:00:00,96.07,96.16,96.07,96.1,4000.0,79.0175,79.0915,79.0175,79.0421,4000.0
2013-05-06 12:30:00,96.07,96.14,96.07,96.12,1000.0,79.0175,79.075,79.0175,79.0586,1000.0
2013-05-06 13:00:00,96.11,96.11,96.07,96.08,4600.0,79.0504,79.0504,79.0175,79.0257,4600.0
2013-05-06 13:30:00,96.18,96.18,96.12,96.18,1600.0,79.1079,79.1079,79.0586,79.1079,1600.0
2013-05-06 14:00:00,96.2,96.24,96.14,96.22,4500.0,79.1244,79.1573,79.075,79.1408,4500.0
2013-05-06 14:30:00,96.18,96.21,96.15,96.17,5200.0,79.1079,79.1326,79.0833,79.0997,5200.0
2013-05-06 15:00:00,96.16,96.17,96.09,96.09,6200.0,79.0915,79.0997,79.0339,79.0339,6200.0
2013-05-06 15:30:00,96.12,96.15,96.02,96.09,61500.0,79.0586,79.0833,78.9763,79.0339,61500.0
2013-05-07 09:30:00,96.33,96.49,96.24,96.47,18400.0,79.2313,79.3629,79.1573,79.3465,18400.0
2013-05-07 10:00:00,96.51,96.52,96.06,96.23,9600.0,79.3794,79.3876,79.0092,79.1491,9600.0
2013-05-07 10:30:00,96.22,96.35,96.22,96.29,3800.0,79.1408,79.2478,79.1408,79.1984,3800.0
2013-05-07 11:00:00,96.32,96.39,96.31,96.36,7000.0,79.2231,79.2807,79.2149,79.256,7000.0
2013-05-07 11:30:00,96.34,96.39,96.28,96.29,4500.0,79.2395,79.2807,79.1902,79.1984,4500.0
2013-05-07 12:00:00,96.34,96.41,96.34,96.4,4100.0,79.2395,79.2971,79.2395,79.2889,4100.0
2013-05-07 12:30:00,96.41,96.51,96.39,96.51,8200.0,79.2971,79.3794,79.2807,79.3794,8200.0
2013-05-07 13:00:00,96.49,96.55,96.47,96.55,1800.0,79.3629,79.4123,79.3465,79.4123,1800.0
2013-05-07 13:30:00,96.51,96.61,96.51,96.58,2000.0,79.3794,79.4616,79.3794,79.4369,2000.0
2013-05-07 14:00:00,96.6,96.63,96.58,96.58,8400.0,79.4534,79.4781,79.4369,79.4369,8400.0
2013-05-07 14:30:00,96.55,96.61,96.5,96.6,7100.0,79.4123,79.4616,79.3711,79.4534,7100.0
2013-05-07 15:00:00,96.63,96.64,96.59,96.62,8900.0,79.4781,79.4863,79.4452,79.4698,8900.0
2013-05-07 15:30:00,96.62,96.64,96.55,96.63,21100.0,79.4698,79.4863,79.4123,79.4781,21100.0
2013-05-08 09:30:00,96.6,96.67,96.46,96.66,6500.0,79.4534,79.511,79.3382,79.5027,6500.0
2013-05-08 10:00:00,96.73,96.77,96.71,96.76,2600.0,79.5603,79.5932,79.5439,79.585,2600.0
2013-05-08 10:30:00,96.74,96.87,96.74,96.86,5100.0,79.5685,79.6755,79.5685,79.6672,5100.0
2013-05-08 11:00:00,96.87,96.95,96.86,96.94,1100.0,79.6755,79.7413,79.6672,79.733,1100.0
2013-05-08 11:30:00,96.95,96.99,96.92,96.98,1600.0,79.7413,79.7742,79.7166,79.7659,1600.0
2013-05-08 12:00:00,96.99,97.0,96.95,96.95,6200.0,79.7742,79.7824,79.7413,79.7413,6200.0
2013-05-08 12:30:00,96.88,96.94,96.87,96.94,1300.0,79.6837,79.733,79.6755,79.733,1300.0
2013-05-08 13:00:00,96.92,96.99,96.91,96.95,7400.0,79.7166,79.7742,79.7084,79.7413,7400.0
2013-05-08 13:30:00,97.0,97.0,96.86,96.91,2500.0,79.7824,79.7824,79.6672,79.7084,2500.0
2013-05-08 14:00:00,96.9,96.93,96.87,96.89,4000.0,79.7001,79.7248,79.6755,79.6919,4000.0
2013-05-08 14:30:00,96.86,96.86,96.71,96.8,6600.0,79.6672,79.6672,79.5439,79.6179,6600.0
2013-05-08 15:00:00,96.8,97.03,96.79,97.0,14700.0,79.6179,79.8071,79.6097,79.7824,14700.0
2013-05-08 15:30:00,97.02,97.09,96.98,97.04,20700.0,79.7988,79.8564,79.7659,79.8153,20700.0
2013-05-09 09:30:00,97.02,97.17,97.02,97.08,8000.0,79.7988,79.9222,79.7988,79.8482,8000.0
2013-05-09 10:00:00,97.1,97.1,96.78,96.78,5600.0,79.8646,79.8646,79.6014,79.6014,5600.0
2013-05-09 10:30:00,96.81,96.92,96.81,96.87,4100.0,79.6261,79.7166,79.6261,79.6755,4100.0
2013-05-09 11:00:00,96.84,96.97,96.83,96.97,2500.0,79.6508,79.7577,79.6426,79.7577,2500.0
2013-05-09 11:30:00,96.97,96.98,96.92,96.96,1200.0,79.7577,79.7659,79.7166,79.7495,1200.0
2013-05-09 12:00:00,96.96,96.97,96.88,96.88,1800.0,79.7495,79.7577,79.6837,79.6837,1800.0
2013-05-09 12:30:00,96.92,97.04,96.92,97.04,800.0,79.7166,79.8153,79.7166,79.8153,800.0
2013-05-09 13:00:00,97.06,97.12,97.06,97.09,6700.0,79.8317,79.8811,79.8317,79.8564,6700.0
2013-05-09 13:30:00,97.15,97.22,97.15,97.21,30000.0,79.9058,79.9633,79.9058,79.9551,30000.0
2013-05-09 14:00:00,97.19,97.19,97.11,97.16,4300.0,79.9387,79.9387,79.8729,79.914,4300.0
2013-05-09 14:30:00,97.15,97.15,96.74,96.75,5000.0,79.9058,79.9058,79.5685,79.5768,5000.0
2013-05-09 15:00:00,96.72,96.88,96.62,96.86,7900.0,79.5521,79.6837,79.4698,79.6672,7900.0
2013-05-09 15:30:00,96.92,96.92,96.6,96.74,7900.0,79.7166,79.7166,79.4534,79.5685,7900.0
2013-05-10 09:30:00,96.87,97.0,96.75,96.99,9200.0,79.6755,79.7824,79.5768,79.7742,9200.0
2013-05-10 10:00:00,97.07,97.07,96.96,96.96,12200.0,79.84,79.84,79.7495,79.7495,12200.0
2013-05-10 10:30:00,96.92,96.92,96.7,96.86,9200.0,79.7166,79.7166,79.5356,79.6672,9200.0
2013-05-10 11:00:00,96.83,96.95,96.83,96.95,1400.0,79.6426,79.7413,79.6426,79.7413,1400.0
2013-05-10 11:30:00,97.02,97.02,96.75,96.76,3400.0,79.7988,79.7988,79.5768,79.585,3400.0
2013-05-10 12:00:00,96.76,96.77,96.69,96.75,1300.0,79.585,79.5932,79.5274,79.5768,1300.0
2013-05-10 12:30:00,96.84,96.87,96.81,96.84,2200.0,79.6508,79.6755,79.6261,79.6508,2200.0
2013-05-10 13:00:00,96.88,96.95,96.88,96.95,1900.0,79.6837,79.7413,79.6837,79.7413,1900.0
2013-05-10 13:30:00,96.93,96.96,96.91,96.91,6500.0,79.7248,79.7495,79.7084,79.7084,6500.0
2013-05-10 14:00:00,96.98,97.04,96.97,97.02,4800.0,79.7659,79.8153,79.7577,79.7988,4800.0
2013-05-10 14:30:00,97.04,97.05,96.98,97.0,8000.0,79.8153,79.8235,79.7659,79.7824,8000.0
2013-05-10 15:00:00,97.0,97.08,96.98,97.02,40500.0,79.7824,79.8482,79.7659,79.7988,40500.0
2013-05-10 15:30:00,97.05,97.21,96.97,97.18,77300.0,79.8235,79.9551,79.7577,79.9304,77300.0
2013-05-13 09:30:00,97.1,97.12,96.85,96.85,6000.0,79.8646,79.8811,79.659,79.659,6000.0
2013-05-13 10:00:00,96.9,97.14,96.86,97.06,2100.0,79.7001,79.8975,79.6672,79.8317,2100.0
2013-05-13 10:30:00,97.08,97.17,97.08,97.1,3700.0,79.8482,79.9222,79.8482,79.8646,3700.0
2013-05-13 11:00:00,97.07,97.14,97.0,97.0,3100.0,79.84,79.8975,79.7824,79.7824,3100.0
2013-05-13 11:30:00,97.11,97.29,97.11,97.29,9400.0,79.8729,80.0209,79.8729,80.0209,9400.0
2013-05-13 12:00:00,97.33,97.37,97.3,97.3,2600.0,80.0538,80.0867,80.0291,80.0291,2600.0
2013-05-13 12:30:00,97.3,97.32,97.23,97.28,14400.0,80.0291,80.0456,79.9716,80.0127,14400.0
2013-05-13 13:00:00,97.27,97.34,97.26,97.27,9500.0,80.0045,80.062,79.9962,80.0045,9500.0
2013-05-13 13:30:00,97.22,97.22,97.1,97.16,11100.0,79.9633,79.9633,79.8646,79.914,11100.0
2013-05-13 14:00:00,97.15,97.19,97.09,97.16,23400.0,79.9058,79.9387,79.8564,79.914,23400.0
2013-05-13 14:30:00,97.19,97.27,97.18,97.26,20600.0,79.9387,80.0045,79.9304,79.9962,20600.0
2013-05-13 15:00:00,97.27,97.29,97.08,97.14,21000.0,80.0045,80.0209,79.8482,79.8975,21000.0
2013-05-13 15:30:00,97.16,97.26,97.16,97.25,24200.0,79.914,79.9962,79.914,79.988,24200.0
2013-05-14 09:30:00,97.24,97.68,97.24,97.65,14100.0,79.9798,80.3417,79.9798,80.317,14100.0
2013-05-14 10:00:00,97.72,97.92,97.69,97.92,34500.0,80.3746,80.5391,80.3499,80.5391,34500.0
2013-05-14 10:30:00,97.92,98.08,97.89,98.06,5600.0,80.5391,80.6707,80.5144,80.6542,5600.0
2013-05-14 11:00:00,98.1,98.11,98.03,98.04,5100.0,80.6871,80.6954,80.6296,80.6378,5100.0
2013-05-14 11:30:00,98.06,98.15,98.02,98.15,17200.0,80.6542,80.7283,80.6213,80.7283,17200.0
2013-05-14 12:00:00,98.11,98.23,98.11,98.16,17800.0,80.6954,80.7941,80.6954,80.7365,17800.0
2013-05-14 12:30:00,98.13,98.16,98.08,98.08,8000.0,80.7118,80.7365,80.6707,80.6707,8000.0
2013-05-14 13:00:00,98.11,98.14,98.08,98.09,3100.0,80.6954,80.72,80.6707,80.6789,3100.0
2013-05-14 13:30:00,98.13,98.18,98.01,98.05,2900.0,80.7118,80.7529,80.6131,80.646,2900.0
2013-05-14 14:00:00,98.01,98.02,97.99,97.99,1600.0,80.6131,80.6213,80.5967,80.5967,1600.0
2013-05-14 14:30:00,98.07,98.14,97.97,97.98,8600.0,80.6625,80.72,80.5802,80.5884,8600.0
2013-05-14 15:00:00,97.98,98.12,97.98,98.08,21900.0,80.5884,80.7036,80.5884,80.6707,21900.0
2013-05-14 15:30:00,98.06,98.27,98.06,98.26,14600.0,80.6542,80.827,80.6542,80.8187,14600.0
2013-05-15 09:30:00,98.15,98.21,98.07,98.13,6800.0,80.7283,80.7776,80.6625,80.7118,6800.0
2013-05-15 10:00:00,98.14,98.27,98.14,98.26,22400.0,80.72,80.827,80.72,80.8187,22400.0
2013-05-15 10:30:00,98.25,98.31,98.2,98.31,6300.0,80.8105,80.8599,80.7694,80.8599,6300.0
2013-05-15 11:00:00,98.36,98.57,98.36,98.48,6400.0,80.901,81.0737,80.901,80.9997,6400.0
2013-05-15 11:30:00,98.52,98.66,98.52,98.63,2300.0,81.0326,81.1477,81.0326,81.1231,2300.0
2013-05-15 12:00:00,98.68,98.84,98.67,98.77,10700.0,81.1642,81.2958,81.156,81.2382,10700.0
2013-05-15 12:30:00,98.82,98.94,98.8,98.86,8800.0,81.2793,81.378,81.2629,81.3122,8800.0
2013-05-15 13:00:00,98.85,98.86,98.69,98.72,34000.0,81.304,81.3122,81.1724,81.1971,34000.0
2013-05-15 13:30:00,98.72,98.72,98.59,98.59,2800.0,81.1971,81.1971,81.0902,81.0902,2800.0
2013-05-15 14:00:00,98.61,98.61,98.42,98.43,1400.0,81.1066,81.1066,80.9503,80.9586,1400.0
2013-05-15 14:30:00,98.54,98.54,98.32,98.35,5300.0,81.049,81.049,80.8681,80.8928,5300.0
2013-05-15 15:00:00,98.42,98.55,98.42,98.51,7500.0,80.9503,81.0573,80.9503,81.0244,7500.0
2013-05-15 15:30:00,98.52,98.77,98.52,98.77,6300.0,81.0326,81.2382,81.0326,81.2382,6300.0
2013-05-16 09:30:00,98.62,98.77,98.5,98.77,7800.0,81.1148,81.2382,81.0161,81.2382,7800.0
2013-05-16 10:00:00,98.71,98.74,98.42,98.68,4600.0,81.1889,81.2135,80.9503,81.1642,4600.0
2013-05-16 10:30:00,98.53,98.72,98.53,98.71,2200.0,81.0408,81.1971,81.0408,81.1889,2200.0
2013-05-16 11:00:00,98.7,98.84,98.7,98.8,93300.0,81.1806,81.2958,81.1806,81.2629,93300.0
2013-05-16 11:30:00,98.86,98.86,98.8,98.81,12800.0,81.3122,81.3122,81.2629,81.2711,12800.0
2013-05-16 12:00:00,98.79,98.8,98.72,98.72,13900.0,81.2547,81.2629,81.1971,81.1971,13900.0
2013-05-16 12:30:00,98.7,98.74,98.66,98.72,19900.0,81.1806,81.2135,81.1477,81.1971,19900.0
2013-05-16 13:00:00,98.7,98.72,98.65,98.65,5800.0,81.1806,81.1971,81.1395,81.1395,5800.0
2013-05-16 13:30:00,98.68,98.73,98.66,98.68,4500.0,81.1642,81.2053,81.1477,81.1642,4500.0
2013-05-16 14:00:00,98.71,98.82,98.71,98.76,12500.0,81.1889,81.2793,81.1889,81.23,12500.0
2013-05-16 14:30:00,98.75,98.78,98.56,98.56,6600.0,81.2218,81.2464,81.0655,81.0655,6600.0
2013-05-16 15:00:00,98.57,98.58,98.3,98.31,5600.0,81.0737,81.0819,80.8516,80.8599,5600.0
2013-05-16 15:30:00,98.36,98.36,98.14,98.28,17500.0,80.901,80.901,80.72,80.8352,17500.0
2013-05-17 09:30:00,98.56,98.77,98.53,98.74,59300.0,81.0655,81.2382,81.0408,81.2135,59300.0
2013-05-17 10:00:00,98.82,98.89,98.8,98.89,2400.0,81.2793,81.3369,81.2629,81.3369,2400.0
2013-05-17 10:30:00,98.88,98.89,98.74,98.74,13500.0,81.3287,81.3369,81.2135,81.2135,13500.0
2013-05-17 11:00:00,98.73,98.79,98.62,98.73,20900.0,81.2053,81.2547,81.1148,81.2053,20900.0
2013-05-17 11:30:00,98.78,98.84,98.75,98.75,3400.0,81.2464,81.2958,81.2218,81.2218,3400.0
2013-05-17 12:00:00,98.7,98.79,98.7,98.79,6900.0,81.1806,81.2547,81.1806,81.2547,6900.0
2013-05-17 12:30:00,98.77,98.82,98.71,98.75,31500.0,81.2382,81.2793,81.1889,81.2218,31500.0
2013-05-17 13:00:00,98.76,98.83,98.73,98.81,5400.0,81.23,81.2876,81.2053,81.2711,5400.0
2013-05-17 13:30:00,98.83,98.83,98.77,98.78,3400.0,81.2876,81.2876,81.2382,81.2464,3400.0
2013-05-17 14:00:00,98.78,98.89,98.78,98.89,3800.0,81.2464,81.3369,81.2464,81.3369,3800.0
2013-05-17 14:30:00,98.95,99.12,98.91,99.1,4800.0,81.3863,81.5261,81.3534,81.5096,4800.0
2013-05-17 15:00:00,99.17,99.2,99.09,99.2,3700.0,81.5672,81.5919,81.5014,81.5919,3700.0
2013-05-17 15:30:00,99.23,99.27,99.16,99.24,13200.0,81.6166,81.6495,81.559,81.6248,13200.0
2013-05-20 09:30:00,99.09,99.29,99.09,99.19,10900.0,81.5014,81.6659,81.5014,81.5837,10900.0
2013-05-20 10:00:00,99.27,99.37,99.27,99.27,10700.0,81.6495,81.7317,81.6495,81.6495,10700.0
2013-05-20 10:30:00,99.32,99.33,99.27,99.31,5500.0,81.6906,81.6988,81.6495,81.6824,5500.0
2013-05-20 11:00:00,99.33,99.47,99.33,99.45,13300.0,81.6988,81.814,81.6988,81.7975,13300.0
2013-05-20 11:30:00,99.45,99.55,99.45,99.55,1000.0,81.7975,81.8798,81.7975,81.8798,1000.0
2013-05-20 12:00:00,99.55,99.63,99.49,99.54,32000.0,81.8798,81.9456,81.8304,81.8715,32000.0
2013-05-20 12:30:00,99.54,99.54,99.39,99.43,7500.0,81.8715,81.8715,81.7482,81.7811,7500.0
2013-05-20 13:00:00,99.41,99.46,99.24,99.29,7400.0,81.7646,81.8057,81.6248,81.6659,7400.0
2013-05-20 13:30:00,99.3,99.3,99.11,99.22,33500.0,81.6741,81.6741,81.5179,81.6083,33500.0
2013-05-20 14:00:00,99.23,99.28,99.07,99.28,10300.0,81.6166,81.6577,81.485,81.6577,10300.0
2013-05-20 14:30:00,99.3,99.3,99.2,99.21,13800.0,81.6741,81.6741,81.5919,81.6001,13800.0
2013-05-20 15:00:00,99.25,99.3,99.19,99.24,9400.0,81.633,81.6741,81.5837,81.6248,9400.0
2013-05-20 15:30:00,99.27,99.29,99.14,99.25,29300.0,81.6495,81.6659,81.5425,81.633,29300.0
2013-05-21 09:30:00,99.27,99.56,99.25,99.5,23600.0,81.6495,81.888,81.633,81.8386,23600.0
2013-05-21 10:00:00,99.44,99.44,99.12,99.12,2600.0,81.7893,81.7893,81.5261,81.5261,2600.0
2013-05-21 10:30:00,99.14,99.17,99.06,99.12,1900.0,81.5425,81.5672,81.4767,81.5261,1900.0
2013-05-21 11:00:00,99.15,99.21,99.11,99.12,4500.0,81.5508,81.6001,81.5179,81.5261,4500.0
2013-05-21 11:30:00,99.17,99.33,99.17,99.32,293600.0,81.5672,81.6988,81.5672,81.6906,293600.0
2013-05-21 12:00:00,99.38,99.49,99.37,99.48,46000.0,81.7399,81.8304,81.7317,81.8222,46000.0
2013-05-21 12:30:00,99.48,99.49,99.39,99.47,6300.0,81.8222,81.8304,81.7482,81.814,6300.0
2013-05-21 13:00:00,99.6,99.66,99.54,99.56,33900.0,81.9209,81.9702,81.8715,81.888,33900.0
2013-05-21 13:30:00,99.58,99.59,99.53,99.55,5100.0,81.9044,81.9127,81.8633,81.8798,5100.0
2013-05-21 14:00:00,99.59,99.72,99.57,99.59,47500.0,81.9127,82.0196,81.8962,81.9127,47500.0
2013-05-21 14:30:00,99.58,99.58,99.47,99.57,5500.0,81.9044,81.9044,81.814,81.8962,5500.0
2013-05-21 15:00:00,99.55,99.58,99.49,99.49,11900.0,81.8798,81.9044,81.8304,81.8304,11900.0
2013-05-21 15:30:00,99.52,99.52,99.37,99.42,45800.0,81.8551,81.8551,81.7317,81.7728,45800.0
2013-05-22 09:30:00,99.5,99.7,99.4,99.7,16500.0,81.8386,82.0031,81.7564,82.0031,16500.0
2013-05-22 10:00:00,99.74,100.42,99.74,100.42,84700.0,82.036,82.5953,82.036,82.5953,84700.0
2013-05-22 10:30:00,100.28,100.28,99.67,99.69,8600.0,82.4802,82.4802,81.9785,81.9949,8600.0
2013-05-22 11:00:00,99.7,99.98,99.65,99.97,9400.0,82.0031,82.2334,81.962,82.2252,9400.0
2013-05-22 11:30:00,99.97,100.16,99.96,100.03,14200.0,82.2252,82.3815,82.217,82.2746,14200.0
2013-05-22 12:00:00,100.06,100.09,99.86,99.87,9300.0,82.2992,82.3239,82.1347,82.143,9300.0
2013-05-22 12:30:00,99.88,99.94,99.76,99.92,6300.0,82.1512,82.2005,82.0525,82.1841,6300.0
2013-05-22 13:00:00,99.97,99.97,99.48,99.48,6200.0,82.2252,82.2252,81.8222,81.8222,6200.0
2013-05-22 13:30:00,99.41,99.41,99.1,99.29,17700.0,81.7646,81.7646,81.5096,81.6659,17700.0
2013-05-22 14:00:00,99.25,99.36,98.62,98.71,30900.0,81.633,81.7235,81.1148,81.1889,30900.0
2013-05-22 14:30:00,98.7,98.78,98.46,98.78,19800.0,81.1806,81.2464,80.9832,81.2464,19800.0
2013-05-22 15:00:00,98.72,98.74,98.11,98.11,24900.0,81.1971,81.2135,80.6954,80.6954,24900.0
2013-05-22 15:30:00,98.14,98.43,98.03,98.42,68500.0,80.72,80.9586,80.6296,80.9503,68500.0
2013-05-23 09:30:00,97.43,97.65,97.37,97.42,29500.0,80.1361,80.317,80.0867,80.1278,29500.0
2013-05-23 10:00:00,97.39,97.96,97.39,97.96,10800.0,80.1032,80.572,80.1032,80.572,10800.0
2013-05-23 10:30:00,97.86,97.88,97.55,97.73,8200.0,80.4897,80.5062,80.2348,80.3828,8200.0
2013-05-23 11:00:00,97.67,98.19,97.65,98.02,10500.0,80.3335,80.7612,80.317,80.6213,10500.0
2013-05-23 11:30:00,98.08,98.14,97.98,98.08,9300.0,80.6707,80.72,80.5884,80.6707,9300.0
2013-05-23 12:00:00,98.14,98.37,98.13,98.33,4900.0,80.72,80.9092,80.7118,80.8763,4900.0
2013-05-23 12:30:00,98.21,98.21,98.03,98.1,4900.0,80.7776,80.7776,80.6296,80.6871,4900.0
2013-05-23 13:00:00,98.09,98.1,97.97,98.0,4600.0,80.6789,80.6871,80.5802,80.6049,4600.0
2013-05-23 13:30:00,97.98,98.14,97.89,98.14,8800.0,80.5884,80.72,80.5144,80.72,8800.0
2013-05-23 14:00:00,98.13,98.35,98.13,98.26,9700.0,80.7118,80.8928,80.7118,80.8187,9700.0
2013-05-23 14:30:00,98.23,98.45,98.1,98.36,16400.0,80.7941,80.975,80.6871,80.901,16400.0
2013-05-23 15:00:00,98.35,98.37,98.17,98.17,4100.0,80.8928,80.9092,80.7447,80.7447,4100.0
2013-05-23 15:30:00,98.28,98.3,98.1,98.24,19700.0,80.8352,80.8516,80.6871,80.8023,19700.0
2013-05-24 09:30:00,97.76,97.84,97.5,97.6,16300.0,80.4075,80.4733,80.1936,80.2759,16300.0
2013-05-24 10:00:00,97.44,97.51,97.37,97.38,12200.0,80.1443,80.2019,80.0867,80.0949,12200.0
2013-05-24 10:30:00,97.51,97.66,97.48,97.61,4700.0,80.2019,80.3252,80.1772,80.2841,4700.0
2013-05-24 11:00:00,97.64,97.71,97.58,97.69,4100.0,80.3088,80.3664,80.2594,80.3499,4100.0
2013-05-24 11:30:00,97.63,97.84,97.62,97.82,8200.0,80.3006,80.4733,80.2923,80.4568,8200.0
2013-05-24 12:00:00,97.83,97.9,97.81,97.85,3300.0,80.4651,80.5226,80.4486,80.4815,3300.0
2013-05-24 12:30:00,97.86,97.87,97.78,97.8,6400.0,80.4897,80.498,80.4239,80.4404,6400.0
2013-05-24 13:00:00,97.82,98.01,97.82,98.0,11300.0,80.4568,80.6131,80.4568,80.6049,11300.0
2013-05-24 13:30:00,98.0,98.01,97.91,97.98,14000.0,80.6049,80.6131,80.5309,80.5884,14000.0
2013-05-24 14:00:00,97.99,98.15,97.93,98.06,22900.0,80.5967,80.7283,80.5473,80.6542,22900.0
2013-05-24 14:30:00,98.09,98.09,97.98,98.08,3800.0,80.6789,80.6789,80.5884,80.6707,3800.0
2013-05-24 15:00:00,98.05,98.15,98.01,98.02,5900.0,80.646,80.7283,80.6131,80.6213,5900.0
2013-05-24 15:30:00,98.02,98.13,97.89,98.12,18100.0,80.6213,80.7118,80.5144,80.7036,18100.0
2013-05-28 09:30:00,99.19,99.44,99.15,99.44,25500.0,81.5837,81.7893,81.5508,81.7893,25500.0
2013-05-28 10:00:00,99.45,99.64,99.45,99.62,6500.0,81.7975,81.9538,81.7975,81.9373,6500.0
2013-05-28 10:30:00,99.6,99.6,99.34,99.35,22600.0,81.9209,81.9209,81.707,81.7153,22600.0
2013-05-28 11:00:00,99.38,99.38,99.22,99.35,9500.0,81.7399,81.7399,81.6083,81.7153,9500.0
2013-05-28 11:30:00,99.3,99.3,99.01,99.01,3000.0,81.6741,81.6741,81.4356,81.4356,3000.0
2013-05-28 12:00:00,99.02,99.14,99.02,99.14,4000.0,81.4438,81.5425,81.4438,81.5425,4000.0
2013-05-28 12:30:00,99.09,99.13,99.03,99.03,19600.0,81.5014,81.5343,81.4521,81.4521,19600.0
2013-05-28 13:00:00,99.15,99.15,98.96,98.96,9800.0,81.5508,81.5508,81.3945,81.3945,9800.0
2013-05-28 13:30:00,98.98,98.98,98.63,98.66,24400.0,81.4109,81.4109,81.1231,81.1477,24400.0
2013-05-28 14:00:00,98.68,98.68,98.5,98.62,72000.0,81.1642,81.1642,81.0161,81.1148,72000.0
2013-05-28 14:30:00,98.55,98.69,98.45,98.69,28100.0,81.0573,81.1724,80.975,81.1724,28100.0
2013-05-28 15:00:00,98.7,98.82,98.65,98.77,8300.0,81.1806,81.2793,81.1395,81.2382,8300.0
2013-05-28 15:30:00,98.79,98.97,98.79,98.81,16500.0,81.2547,81.4027,81.2547,81.2711,16500.0
2013-05-29 09:30:00,98.33,98.35,97.96,98.18,21400.0,80.8763,80.8928,80.572,80.7529,21400.0
2013-05-29 10:00:00,98.16,98.37,97.98,97.98,9400.0,80.7365,80.9092,80.5884,80.5884,9400.0
2013-05-29 10:30:00,97.98,98.03,97.69,97.72,47200.0,80.5884,80.6296,80.3499,80.3746,47200.0
2013-05-29 11:00:00,97.6,97.82,97.56,97.82,5900.0,80.2759,80.4568,80.243,80.4568,5900.0
2013-05-29 11:30:00,97.89,98.03,97.8,98.01,2500.0,80.5144,80.6296,80.4404,80.6131,2500.0
2013-05-29 12:00:00,98.03,98.04,97.88,97.89,3400.0,80.6296,80.6378,80.5062,80.5144,3400.0
2013-05-29 12:30:00,97.87,97.9,97.7,97.74,4600.0,80.498,80.5226,80.3581,80.391,4600.0
2013-05-29 13:00:00,97.78,97.99,97.72,97.98,5900.0,80.4239,80.5967,80.3746,80.5884,5900.0
2013-05-29 13:30:00,97.97,98.26,97.95,98.26,2700.0,80.5802,80.8187,80.5638,80.8187,2700.0
2013-05-29 14:00:00,98.22,98.4,98.22,98.27,6400.0,80.7858,80.9339,80.7858,80.827,6400.0
2013-05-29 14:30:00,98.26,98.33,98.16,98.16,17700.0,80.8187,80.8763,80.7365,80.7365,17700.0
2013-05-29 15:00:00,98.15,98.33,98.1,98.28,18700.0,80.7283,80.8763,80.6871,80.8352,18700.0
2013-05-29 15:30:00,98.31,98.36,98.06,98.12,38900.0,80.8599,80.901,80.6542,80.7036,38900.0
2013-05-30 09:30:00,98.15,98.75,98.15,98.72,8500.0,80.7283,81.2218,80.7283,81.1971,8500.0
2013-05-30 10:00:00,98.66,98.75,98.48,98.55,1700.0,81.1477,81.2218,80.9997,81.0573,1700.0
2013-05-30 10:30:00,98.58,98.65,98.58,98.62,6800.0,81.0819,81.1395,81.0819,81.1148,6800.0
2013-05-30 11:00:00,98.68,98.68,98.44,98.58,5600.0,81.1642,81.1642,80.9668,81.0819,5600.0
2013-05-30 11:30:00,98.6,98.72,98.56,98.72,2000.0,81.0984,81.1971,81.0655,81.1971,2000.0
2013-05-30 12:00:00,98.75,98.75,98.65,98.68,12500.0,81.2218,81.2218,81.1395,81.1642,12500.0
2013-05-30 12:30:00,98.64,98.64,98.54,98.58,1700.0,81.1313,81.1313,81.049,81.0819,1700.0
2013-05-30 13:00:00,98.67,98.68,98.6,98.64,3900.0,81.156,81.1642,81.0984,81.1313,3900.0
2013-05-30 13:30:00,98.73,98.82,98.72,98.82,11800.0,81.2053,81.2793,81.1971,81.2793,11800.0
2013-05-30 14:00:00,98.84,98.85,98.73,98.81,10600.0,81.2958,81.304,81.2053,81.2711,10600.0
2013-05-30 14:30:00,98.85,98.91,98.78,98.86,29800.0,81.304,81.3534,81.2464,81.3122,29800.0
2013-05-30 15:00:00,98.86,98.88,98.71,98.71,6200.0,81.3122,81.3287,81.1889,81.1889,6200.0
2013-05-30 15:30:00,98.71,98.74,98.47,98.5,24900.0,81.1889,81.2135,80.9915,81.0161,24900.0
2013-05-31 09:30:00,98.19,98.55,97.97,98.4,27200.0,80.7612,81.0573,80.5802,80.9339,27200.0
2013-05-31 10:00:00,98.42,98.49,98.18,98.24,12300.0,80.9503,81.0079,80.7529,80.8023,12300.0
2013-05-31 10:30:00,98.41,98.48,98.3,98.32,19400.0,80.9421,80.9997,80.8516,80.8681,19400.0
2013-05-31 11:00:00,98.33,98.77,98.33,98.68,6600.0,80.8763,81.2382,80.8763,81.1642,6600.0
2013-05-31 11:30:00,98.63,98.69,98.58,98.58,12400.0,81.1231,81.1724,81.0819,81.0819,12400.0
2013-05-31 12:00:00,98.5,98.5,98.34,98.38,3400.0,81.0161,81.0161,80.8845,80.9174,3400.0
2013-05-31 12:30:00,98.41,98.47,98.38,98.39,3500.0,80.9421,80.9915,80.9174,80.9257,3500.0
2013-05-31 13:00:00,98.51,98.51,98.51,98.51,1200.0,81.0244,81.0244,81.0244,81.0244,1200.0
2013-05-31 13:30:00,98.46,98.46,98.33,98.4,36500.0,80.9832,80.9832,80.8763,80.9339,36500.0
2013-05-31 14:00:00,98.41,98.41,98.17,98.2,13100.0,80.9421,80.9421,80.7447,80.7694,13100.0
2013-05-31 14:30:00,98.13,98.13,97.85,97.87,14600.0,80.7118,80.7118,80.4815,80.498,14600.0
2013-05-31 15:00:00,97.85,98.09,97.84,97.91,8800.0,80.4815,80.6789,80.4733,80.5309,8800.0
2013-05-31 15:30:00,97.9,97.9,97.21,97.21,34900.0,80.5226,80.5226,79.9551,79.9551,34900.0
2013-06-03 09:30:00,97.33,97.42,97.03,97.13,52600.0,80.0538,80.1278,79.8071,79.8893,52600.0
2013-06-03 10:00:00,97.1,97.62,96.91,97.32,22400.0,79.8646,80.2923,79.7084,80.0456,22400.0
2013-06-03 10:30:00,97.14,97.15,96.84,97.06,8300.0,79.8975,79.9058,79.6508,79.8317,8300.0
2013-06-03 11:00:00,97.04,97.06,96.66,96.67,3700.0,79.8153,79.8317,79.5027,79.511,3700.0
2013-06-03 11:30:00,96.71,96.9,96.64,96.89,9400.0,79.5439,79.7001,79.4863,79.6919,9400.0
2013-06-03 12:00:00,96.95,96.95,96.83,96.83,9200.0,79.7413,79.7413,79.6426,79.6426,9200.0
2013-06-03 12:30:00,96.92,97.0,96.77,96.95,11400.0,79.7166,79.7824,79.5932,79.7413,11400.0
2013-06-03 13:00:00,96.99,97.06,96.91,96.94,7100.0,79.7742,79.8317,79.7084,79.733,7100.0
2013-06-03 13:30:00,96.92,97.11,96.86,97.02,9900.0,79.7166,79.8729,79.6672,79.7988,9900.0
2013-06-03 14:00:00,97.13,97.25,97.12,97.2,4400.0,79.8893,79.988,79.8811,79.9469,4400.0
2013-06-03 14:30:00,97.11,97.33,97.07,97.22,5900.0,79.8729,80.0538,79.84,79.9633,5900.0
2013-06-03 15:00:00,97.29,97.39,97.23,97.38,68300.0,80.0209,80.1032,79.9716,80.0949,68300.0
2013-06-03 15:30:00,97.36,97.67,97.3,97.66,33300.0,80.0785,80.3335,80.0291,80.3252,33300.0
2013-06-04 09:30:00,97.72,98.03,97.72,97.94,1500.0,80.3746,80.6296,80.3746,80.5555,1500.0
2013-06-04 10:00:00,97.92,97.92,97.77,97.91,20800.0,80.5391,80.5391,80.4157,80.5309,20800.0
2013-06-04 10:30:00,97.94,97.99,97.63,97.69,23600.0,80.5555,80.5967,80.3006,80.3499,23600.0
2013-06-04 11:00:00,97.59,97.72,97.49,97.69,13700.0,80.2677,80.3746,80.1854,80.3499,13700.0
2013-06-04 11:30:00,97.62,97.75,97.56,97.69,2100.0,80.2923,80.3993,80.243,80.3499,2100.0
2013-06-04 12:00:00,97.56,97.6,97.37,97.37,7600.0,80.243,80.2759,80.0867,80.0867,7600.0
2013-06-04 12:30:00,97.44,97.44,97.37,97.37,1200.0,80.1443,80.1443,80.0867,80.0867,1200.0
2013-06-04 13:00:00,97.36,97.51,97.06,97.06,3900.0,80.0785,80.2019,79.8317,79.8317,3900.0
2013-06-04 13:30:00,97.05,97.05,96.81,96.98,17400.0,79.8235,79.8235,79.6261,79.7659,17400.0
2013-06-04 14:00:00,96.87,96.9,96.73,96.89,4700.0,79.6755,79.7001,79.5603,79.6919,4700.0
2013-06-04 14:30:00,96.91,97.15,96.91,96.96,11600.0,79.7084,79.9058,79.7084,79.7495,11600.0
2013-06-04 15:00:00,96.99,97.17,96.93,97.08,10700.0,79.7742,79.9222,79.7248,79.8482,10700.0
2013-06-04 15:30:00,97.05,97.45,97.05,97.09,42100.0,79.8235,80.1525,79.8235,79.8564,42100.0
2013-06-05 09:30:00,96.91,96.96,96.75,96.75,10700.0,79.7084,79.7495,79.5768,79.5768,10700.0
2013-06-05 10:00:00,96.87,96.99,96.5,96.67,6600.0,79.6755,79.7742,79.3711,79.511,6600.0
2013-06-05 10:30:00,96.69,96.69,96.44,96.44,3800.0,79.5274,79.5274,79.3218,79.3218,3800.0
2013-06-05 11:00:00,96.44,96.44,96.22,96.31,9800.0,79.3218,79.3218,79.1408,79.2149,9800.0
2013-06-05 11:30:00,96.25,96.37,96.12,96.12,6800.0,79.1655,79.2642,79.0586,79.0586,6800.0
2013-06-05 12:00:00,96.15,96.16,95.95,96.1,5600.0,79.0833,79.0915,78.9188,79.0421,5600.0
2013-06-05 12:30:00,96.08,96.08,95.82,95.85,8900.0,79.0257,79.0257,78.8118,78.8365,8900.0
2013-06-05 13:00:00,95.85,96.2,95.82,96.2,6600.0,78.8365,79.1244,78.8118,79.1244,6600.0
2013-06-05 13:30:00,96.18,96.3,96.05,96.08,32500.0,79.1079,79.2066,79.001,79.0257,32500.0
2013-06-05 14:00:00,96.12,96.15,95.79,95.79,12400.0,79.0586,79.0833,78.7872,78.7872,12400.0
2013-06-05 14:30:00,95.78,96.08,95.73,96.03,52700.0,78.7789,79.0257,78.7378,78.9846,52700.0
2013-06-05 15:00:00,95.99,96.08,95.75,96.07,11000.0,78.9517,79.0257,78.7543,79.0175,11000.0
2013-06-05 15:30:00,96.1,96.14,95.77,95.78,25700.0,79.0421,79.075,78.7707,78.7789,25700.0
2013-06-06 09:30:00,95.69,96.15,95.66,96.05,8200.0,78.7049,79.0833,78.6802,79.001,8200.0
2013-06-06 10:00:00,96.1,96.1,95.73,95.85,12000.0,79.0421,79.0421,78.7378,78.8365,12000.0
2013-06-06 10:30:00,95.85,95.98,95.76,95.86,4100.0,78.8365,78.9434,78.7625,78.8447,4100.0
2013-06-06 11:00:00,95.97,96.07,95.96,96.07,2100.0,78.9352,79.0175,78.927,79.0175,2100.0
2013-06-06 11:30:00,95.97,96.11,95.82,95.82,5700.0,78.9352,79.0504,78.8118,78.8118,5700.0
2013-06-06 12:00:00,95.79,95.79,95.31,95.42,8100.0,78.7872,78.7872,78.3924,78.4828,8100.0
2013-06-06 12:30:00,95.35,95.54,95.3,95.36,8300.0,78.4253,78.5815,78.3841,78.4335,8300.0
2013-06-06 13:00:00,95.45,95.78,95.45,95.56,2600.0,78.5075,78.7789,78.5075,78.598,2600.0
2013-06-06 13:30:00,95.58,95.96,95.58,95.9,3900.0,78.6144,78.927,78.6144,78.8776,3900.0
2013-06-06 14:00:00,95.92,96.17,95.8,96.17,5600.0,78.8941,79.0997,78.7954,79.0997,5600.0
2013-06-06 14:30:00,96.07,96.36,96.04,96.19,12600.0,79.0175,79.256,78.9928,79.1162,12600.0
2013-06-06 15:00:00,96.18,96.26,96.12,96.26,2000.0,79.1079,79.1737,79.0586,79.1737,2000.0
2013-06-06 15:30:00,96.39,96.64,96.34,96.62,88700.0,79.2807,79.4863,79.2395,79.4698,88700.0
2013-06-07 09:30:00,97.32,97.35,96.95,96.98,4900.0,80.0456,80.0703,79.7413,79.7659,4900.0
2013-06-07 10:00:00,97.3,97.59,97.3,97.59,1600.0,80.0291,80.2677,80.0291,80.2677,1600.0
2013-06-07 10:30:00,97.59,97.68,97.51,97.54,41700.0,80.2677,80.3417,80.2019,80.2265,41700.0
2013-06-07 11:00:00,97.54,97.79,97.54,97.79,6700.0,80.2265,80.4322,80.2265,80.4322,6700.0
2013-06-07 11:30:00,97.75,97.78,97.61,97.67,4900.0,80.3993,80.4239,80.2841,80.3335,4900.0
2013-06-07 12:00:00,97.6,97.64,97.55,97.64,4600.0,80.2759,80.3088,80.2348,80.3088,4600.0
2013-06-07 12:30:00,97.61,97.61,97.42,97.53,4000.0,80.2841,80.2841,80.1278,80.2183,4000.0
2013-06-07 13:00:00,97.56,97.63,97.53,97.56,5000.0,80.243,80.3006,80.2183,80.243,5000.0
2013-06-07 13:30:00,97.6,97.62,97.51,97.51,34200.0,80.2759,80.2923,80.2019,80.2019,34200.0
2013-06-07 14:00:00,97.49,97.54,97.39,97.39,9100.0,80.1854,80.2265,80.1032,80.1032,9100.0
2013-06-07 14:30:00,97.33,97.62,97.33,97.61,24400.0,80.0538,80.2923,80.0538,80.2841,24400.0
2013-06-07 15:00:00,97.6,97.69,97.55,97.62,6600.0,80.2759,80.3499,80.2348,80.2923,6600.0
2013-06-07 15:30:00,97.66,97.94,97.66,97.88,6100.0,80.3252,80.5555,80.3252,80.5062,6100.0
2013-06-10 09:30:00,98.17,98.19,97.7,97.79,18900.0,80.7447,80.7612,80.3581,80.4322,18900.0
2013-06-10 10:00:00,97.67,97.85,97.65,97.82,2800.0,80.3335,80.4815,80.317,80.4568,2800.0
2013-06-10 10:30:00,97.87,98.06,97.87,97.99,2500.0,80.498,80.6542,80.498,80.5967,2500.0
2013-06-10 11:00:00,98.02,98.14,97.98,98.0,16100.0,80.6213,80.72,80.5884,80.6049,16100.0
2013-06-10 11:30:00,97.98,98.1,97.91,98.02,20400.0,80.5884,80.6871,80.5309,80.6213,20400.0
2013-06-10 12:00:00,98.02,98.15,98.01,98.04,31700.0,80.6213,80.7283,80.6131,80.6378,31700.0
2013-06-10 12:30:00,98.01,98.04,97.84,97.87,19600.0,80.6131,80.6378,80.4733,80.498,19600.0
2013-06-10 13:00:00,97.83,97.94,97.83,97.88,24900.0,80.4651,80.5555,80.4651,80.5062,24900.0
2013-06-10 13:30:00,97.87,97.88,97.76,97.88,24600.0,80.498,80.5062,80.4075,80.5062,24600.0
2013-06-10 14:00:00,97.84,97.88,97.73,97.84,27700.0,80.4733,80.5062,80.3828,80.4733,27700.0
2013-06-10 14:30:00,97.84,97.97,97.78,97.96,30200.0,80.4733,80.5802,80.4239,80.572,30200.0
2013-06-10 15:00:00,97.97,97.98,97.83,97.9,7200.0,80.5802,80.5884,80.4651,80.5226,7200.0
2013-06-10 15:30:00,97.9,97.96,97.75,97.88,20000.0,80.5226,80.572,80.3993,80.5062,20000.0
2013-06-11 09:30:00,97.07,97.07,96.63,97.02,19800.0,79.84,79.84,79.4781,79.7988,19800.0
2013-06-11 10:00:00,96.99,97.1,96.86,97.09,5200.0,79.7742,79.8646,79.6672,79.8564,5200.0
2013-06-11 10:30:00,97.09,97.35,97.09,97.3,5700.0,79.8564,80.0703,79.8564,80.0291,5700.0
2013-06-11 11:00:00,97.32,97.41,97.22,97.36,9400.0,80.0456,80.1196,79.9633,80.0785,9400.0
2013-06-11 11:30:00,97.59,97.7,97.53,97.53,9300.0,80.2677,80.3581,80.2183,80.2183,9300.0
2013-06-11 12:00:00,97.54,97.59,97.49,97.51,4800.0,80.2265,80.2677,80.1854,80.2019,4800.0
2013-06-11 12:30:00,97.5,97.57,97.44,97.47,4200.0,80.1936,80.2512,80.1443,80.169,4200.0
2013-06-11 13:00:00,97.48,97.53,97.23,97.23,2100.0,80.1772,80.2183,79.9716,79.9716,2100.0
2013-06-11 13:30:00,97.21,97.21,96.96,96.96,5500.0,79.9551,79.9551,79.7495,79.7495,5500.0
2013-06-11 14:00:00,96.94,97.11,96.94,97.11,1100.0,79.733,79.8729,79.733,79.8729,1100.0
2013-06-11 14:30:00,97.18,97.27,97.02,97.27,5400.0,79.9304,80.0045,79.7988,80.0045,5400.0
2013-06-11 15:00:00,97.31,97.31,97.2,97.2,14700.0,80.0374,80.0374,79.9469,79.9469,14700.0
2013-06-11 15:30:00,97.14,97.14,96.83,96.87,14800.0,79.8975,79.8975,79.6426,79.6755,14800.0
2013-06-12 09:30:00,97.57,97.66,97.24,97.32,8600.0,80.2512,80.3252,79.9798,80.0456,8600.0
2013-06-12 10:00:00,97.24,97.24,96.99,97.08,30000.0,79.9798,79.9798,79.7742,79.8482,30000.0
2013-06-12 10:30:00,97.14,97.23,96.85,96.88,13600.0,79.8975,79.9716,79.659,79.6837,13600.0
2013-06-12 11:00:00,96.8,96.92,96.71,96.91,21600.0,79.6179,79.7166,79.5439,79.7084,21600.0
2013-06-12 11:30:00,96.76,96.79,96.44,96.44,15100.0,79.585,79.6097,79.3218,79.3218,15100.0
2013-06-12 12:00:00,96.4,96.48,96.26,96.38,6200.0,79.2889,79.3547,79.1737,79.2724,6200.0
2013-06-12 12:30:00,96.37,96.45,96.28,96.42,18100.0,79.2642,79.33,79.1902,79.3053,18100.0
2013-06-12 13:00:00,96.47,96.63,96.46,96.57,2500.0,79.3465,79.4781,79.3382,79.4287,2500.0
2013-06-12 13:30:00,96.55,96.64,96.4,96.58,15200.0,79.4123,79.4863,79.2889,79.4369,15200.0
2013-06-12 14:00:00,96.58,96.58,96.2,96.25,36400.0,79.4369,79.4369,79.1244,79.1655,36400.0
2013-06-12 14:30:00,96.22,96.29,96.15,96.17,28000.0,79.1408,79.1984,79.0833,79.0997,28000.0
2013-06-12 15:00:00,96.16,96.18,95.98,96.13,41100.0,79.0915,79.1079,78.9434,79.0668,41100.0
2013-06-12 15:30:00,96.09,96.21,96.02,96.09,47900.0,79.0339,79.1326,78.9763,79.0339,47900.0
2013-06-13 09:30:00,95.96,96.09,95.84,96.09,21900.0,78.927,79.0339,78.8283,79.0339,21900.0
2013-06-13 10:00:00,96.19,96.34,96.06,96.19,3600.0,79.1162,79.2395,79.0092,79.1162,3600.0
2013-06-13 10:30:00,96.3,96.46,96.3,96.31,4200.0,79.2066,79.3382,79.2066,79.2149,4200.0
2013-06-13 11:00:00,96.41,96.45,96.29,96.45,2200.0,79.2971,79.33,79.1984,79.33,2200.0
2013-06-13 11:30:00,96.44,96.54,96.41,96.5,4800.0,79.3218,79.404,79.2971,79.3711,4800.0
2013-06-13 12:00:00,96.57,96.57,96.49,96.49,1600.0,79.4287,79.4287,79.3629,79.3629,1600.0
2013-06-13 12:30:00,96.51,96.83,96.51,96.83,12700.0,79.3794,79.6426,79.3794,79.6426,12700.0
2013-06-13 13:00:00,96.88,96.88,96.76,96.78,10400.0,79.6837,79.6837,79.585,79.6014,10400.0
2013-06-13 13:30:00,96.81,96.82,96.69,96.8,6000.0,79.6261,79.6343,79.5274,79.6179,6000.0
2013-06-13 14:00:00,96.92,97.15,96.92,97.1,4000.0,79.7166,79.9058,79.7166,79.8646,4000.0
2013-06-13 14:30:00,97.1,97.18,97.04,97.16,4400.0,79.8646,79.9304,79.8153,79.914,4400.0
2013-06-13 15:00:00,97.18,97.4,97.18,97.4,6700.0,79.9304,80.1114,79.9304,80.1114,6700.0
2013-06-13 15:30:00,97.38,97.68,97.27,97.52,19200.0,80.0949,80.3417,80.0045,80.2101,19200.0
2013-06-14 09:30:00,97.37,97.63,97.37,97.63,4600.0,80.0867,80.3006,80.0867,80.3006,4600.0
2013-06-14 10:00:00,97.71,97.79,97.52,97.52,19800.0,80.3664,80.4322,80.2101,80.2101,19800.0
2013-06-14 10:30:00,97.56,97.6,97.16,97.16,10400.0,80.243,80.2759,79.914,79.914,10400.0
2013-06-14 11:00:00,97.22,97.35,97.2,97.35,5700.0,79.9633,80.0703,79.9469,80.0703,5700.0
2013-06-14 11:30:00,97.38,97.4,97.08,97.29,4600.0,80.0949,80.1114,79.8482,80.0209,4600.0
2013-06-14 12:00:00,97.29,97.3,97.17,97.25,13500.0,80.0209,80.0291,79.9222,79.988,13500.0
2013-06-14 12:30:00,97.29,97.35,97.17,97.17,8400.0,80.0209,80.0703,79.9222,79.9222,8400.0
2013-06-14 13:00:00,97.09,97.1,96.87,96.9,9700.0,79.8564,79.8646,79.6755,79.7001,9700.0
2013-06-14 13:30:00,96.86,96.97,96.86,96.92,14900.0,79.6672,79.7577,79.6672,79.7166,14900.0
2013-06-14 14:00:00,96.93,97.26,96.87,97.15,49200.0,79.7248,79.9962,79.6755,79.9058,49200.0
2013-06-14 14:30:00,97.16,97.22,96.97,96.98,67300.0,79.914,79.9633,79.7577,79.7659,67300.0
2013-06-14 15:00:00,97.0,97.27,97.0,97.15,34000.0,79.7824,80.0045,79.7824,79.9058,34000.0
2013-06-14 15:30:00,97.15,97.2,96.9,96.99,20400.0,79.9058,79.9469,79.7001,79.7742,20400.0
2013-06-17 09:30:00,97.65,97.97,97.62,97.94,18400.0,80.317,80.5802,80.2923,80.5555,18400.0
2013-06-17 10:00:00,97.92,97.98,97.85,97.95,5400.0,80.5391,80.5884,80.4815,80.5638,5400.0
2013-06-17 10:30:00,97.84,97.96,97.84,97.95,6500.0,80.4733,80.572,80.4733,80.5638,6500.0
2013-06-17 11:00:00,98.03,98.11,97.97,97.97,9900.0,80.6296,80.6954,80.5802,80.5802,9900.0
2013-06-17 11:30:00,97.96,97.96,97.86,97.92,10900.0,80.572,80.572,80.4897,80.5391,10900.0
2013-06-17 12:00:00,97.92,97.93,97.84,97.84,25600.0,80.5391,80.5473,80.4733,80.4733,25600.0
2013-06-17 12:30:00,97.85,97.96,97.85,97.9,7400.0,80.4815,80.572,80.4815,80.5226,7400.0
2013-06-17 13:00:00,97.94,97.97,97.85,97.97,2600.0,80.5555,80.5802,80.4815,80.5802,2600.0
2013-06-17 13:30:00,98.01,98.04,97.98,97.99,4100.0,80.6131,80.6378,80.5884,80.5967,4100.0
2013-06-17 14:00:00,97.98,98.0,97.47,97.51,7200.0,80.5884,80.6049,80.169,80.2019,7200.0
2013-06-17 14:30:00,97.52,97.64,97.16,97.27,25400.0,80.2101,80.3088,79.914,80.0045,25400.0
2013-06-17 15:00:00,97.25,97.45,97.21,97.43,26200.0,79.988,80.1525,79.9551,80.1361,26200.0
2013-06-17 15:30:00,97.46,97.79,97.45,97.71,41600.0,80.1607,80.4322,80.1525,80.3664,41600.0
2013-06-18 09:30:00,97.78,98.02,97.7,97.87,43400.0,80.4239,80.6213,80.3581,80.498,43400.0
2013-06-18 10:00:00,97.89,98.06,97.8,98.02,5500.0,80.5144,80.6542,80.4404,80.6213,5500.0
2013-06-18 10:30:00,98.13,98.23,98.1,98.2,30900.0,80.7118,80.7941,80.6871,80.7694,30900.0
2013-06-18 11:00:00,98.2,98.29,98.15,98.28,2000.0,80.7694,80.8434,80.7283,80.8352,2000.0
2013-06-18 11:30:00,98.35,98.4,98.25,98.25,18100.0,80.8928,80.9339,80.8105,80.8105,18100.0
2013-06-18 12:00:00,98.27,98.3,98.24,98.3,2500.0,80.827,80.8516,80.8023,80.8516,2500.0
2013-06-18 12:30:00,98.3,98.51,98.3,98.49,7600.0,80.8516,81.0244,80.8516,81.0079,7600.0
2013-06-18 13:00:00,98.5,98.5,98.36,98.4,3400.0,81.0161,81.0161,80.901,80.9339,3400.0
2013-06-18 13:30:00,98.36,98.5,98.34,98.5,15000.0,80.901,81.0161,80.8845,81.0161,15000.0
2013-06-18 14:00:00,98.47,98.59,98.44,98.55,8900.0,80.9915,81.0902,80.9668,81.0573,8900.0
2013-06-18 14:30:00,98.55,98.61,98.53,98.6,1800.0,81.0573,81.1066,81.0408,81.0984,1800.0
2013-06-18 15:00:00,98.6,98.6,98.46,98.55,9200.0,81.0984,81.0984,80.9832,81.0573,9200.0
2013-06-18 15:30:00,98.57,98.58,98.37,98.49,14700.0,81.0737,81.0819,80.9092,81.0079,14700.0
2013-06-19 09:30:00,98.49,98.52,98.27,98.29,11700.0,81.0079,81.0326,80.827,80.8434,11700.0
2013-06-19 10:00:00,98.23,98.44,98.23,98.44,3200.0,80.7941,80.9668,80.7941,80.9668,3200.0
2013-06-19 10:30:00,98.38,98.45,98.3,98.34,2800.0,80.9174,80.975,80.8516,80.8845,2800.0
2013-06-19 11:00:00,98.35,98.43,98.29,98.31,9900.0,80.8928,80.9586,80.8434,80.8599,9900.0
2013-06-19 11:30:00,98.31,98.4,98.29,98.33,5000.0,80.8599,80.9339,80.8434,80.8763,5000.0
2013-06-19 12:00:00,98.24,98.28,98.21,98.26,4200.0,80.8023,80.8352,80.7776,80.8187,4200.0
2013-06-19 12:30:00,98.29,98.31,98.28,98.28,900.0,80.8434,80.8599,80.8352,80.8352,900.0
2013-06-19 13:00:00,98.25,98.33,98.25,98.31,11000.0,80.8105,80.8763,80.8105,80.8599,11000.0
2013-06-19 13:30:00,98.29,98.38,98.28,98.35,23800.0,80.8434,80.9174,80.8352,80.8928,23800.0
2013-06-19 14:00:00,98.38,98.46,97.89,98.15,16600.0,80.9174,80.9832,80.5144,80.7283,16600.0
2013-06-19 14:30:00,98.15,98.33,97.35,97.35,16300.0,80.7283,80.8763,80.0703,80.0703,16300.0
2013-06-19 15:00:00,97.37,97.82,97.37,97.81,17100.0,80.0867,80.4568,80.0867,80.4486,17100.0
2013-06-19 15:30:00,97.77,97.82,97.17,97.18,93700.0,80.4157,80.4568,79.9222,79.9304,93700.0
2013-06-20 09:30:00,96.2,96.2,95.84,96.0,22700.0,79.1244,79.1244,78.8283,78.9599,22700.0
2013-06-20 10:00:00,96.04,96.07,95.59,95.68,22400.0,78.9928,79.0175,78.6227,78.6967,22400.0
2013-06-20 10:30:00,95.58,95.75,95.41,95.68,15300.0,78.6144,78.7543,78.4746,78.6967,15300.0
2013-06-20 11:00:00,95.65,95.65,95.32,95.47,7200.0,78.672,78.672,78.4006,78.524,7200.0
2013-06-20 11:30:00,95.48,95.69,95.43,95.63,6400.0,78.5322,78.7049,78.4911,78.6556,6400.0
2013-06-20 12:00:00,95.64,95.78,95.64,95.7,12000.0,78.6638,78.7789,78.6638,78.7131,12000.0
2013-06-20 12:30:00,95.7,95.87,95.53,95.55,13300.0,78.7131,78.853,78.5733,78.5898,13300.0
2013-06-20 13:00:00,95.5,95.61,95.34,95.44,12800.0,78.5486,78.6391,78.417,78.4993,12800.0
2013-06-20 13:30:00,95.42,95.56,95.37,95.53,16400.0,78.4828,78.598,78.4417,78.5733,16400.0
2013-06-20 14:00:00,95.48,95.55,94.95,94.97,68800.0,78.5322,78.5898,78.0963,78.1127,68800.0
2013-06-20 14:30:00,94.97,95.06,94.66,94.7,23400.0,78.1127,78.1867,77.8577,77.8906,23400.0
2013-06-20 15:00:00,94.68,94.95,94.6,94.73,134800.0,77.8742,78.0963,77.8084,77.9153,134800.0
2013-06-20 15:30:00,94.73,94.94,94.45,94.77,96300.0,77.9153,78.088,77.685,77.9482,96300.0
2013-06-21 09:30:00,95.27,95.4,94.97,94.97,18400.0,78.3595,78.4664,78.1127,78.1127,18400.0
2013-06-21 10:00:00,94.99,95.17,94.75,94.79,17600.0,78.1292,78.2772,77.9318,77.9647,17600.0
2013-06-21 10:30:00,94.78,94.79,94.49,94.74,9000.0,77.9564,77.9647,77.7179,77.9235,9000.0
2013-06-21 11:00:00,94.76,94.78,94.17,94.17,16700.0,77.94,77.9564,77.4547,77.4547,16700.0
2013-06-21 11:30:00,94.18,94.18,93.98,94.02,15200.0,77.4629,77.4629,77.2984,77.3313,15200.0
2013-06-21 12:00:00,94.19,94.37,94.09,94.18,3700.0,77.4712,77.6192,77.3889,77.4629,3700.0
2013-06-21 12:30:00,94.18,94.75,94.17,94.75,6400.0,77.4629,77.9318,77.4547,77.9318,6400.0
2013-06-21 13:00:00,94.74,95.03,94.74,94.8,6000.0,77.9235,78.1621,77.9235,77.9729,6000.0
2013-06-21 13:30:00,94.88,94.94,94.52,94.53,14800.0,78.0387,78.088,77.7426,77.7508,14800.0
2013-06-21 14:00:00,94.55,94.79,94.47,94.71,8400.0,77.7673,77.9647,77.7015,77.8989,8400.0
2013-06-21 14:30:00,94.81,94.92,94.69,94.92,11800.0,77.9811,78.0716,77.8824,78.0716,11800.0
2013-06-21 15:00:00,94.93,95.19,94.89,95.16,26000.0,78.0798,78.2937,78.0469,78.269,26000.0
2013-06-21 15:30:00,95.19,95.23,94.81,94.89,47400.0,78.2937,78.3266,77.9811,78.0469,47400.0
2013-06-24 09:30:00,93.99,93.99,93.25,93.25,23600.0,77.3067,77.3067,76.698,76.698,23600.0
2013-06-24 10:00:00,93.28,93.39,93.12,93.16,26900.0,76.7227,76.8132,76.5911,76.624,26900.0
2013-06-24 10:30:00,93.16,93.58,93.16,93.49,6700.0,76.624,76.9694,76.624,76.8954,6700.0
2013-06-24 11:00:00,93.49,93.49,93.0,93.0,9100.0,76.8954,76.8954,76.4924,76.4924,9100.0
2013-06-24 11:30:00,92.99,93.3,92.99,93.26,8800.0,76.4842,76.7391,76.4842,76.7062,8800.0
2013-06-24 12:00:00,93.31,93.33,92.93,93.18,7900.0,76.7474,76.7638,76.4348,76.6404,7900.0
2013-06-24 12:30:00,93.27,93.42,93.2,93.41,62500.0,76.7145,76.8378,76.6569,76.8296,62500.0
2013-06-24 13:00:00,93.41,93.67,93.28,93.61,31600.0,76.8296,77.0435,76.7227,76.9941,31600.0
2013-06-24 13:30:00,93.63,93.85,93.59,93.78,12900.0,77.0106,77.1915,76.9777,77.1339,12900.0
2013-06-24 14:00:00,93.89,94.35,93.85,94.33,29700.0,77.2244,77.6028,77.1915,77.5863,29700.0
2013-06-24 14:30:00,94.31,94.53,94.27,94.28,18700.0,77.5699,77.7508,77.537,77.5452,18700.0
2013-06-24 15:00:00,94.24,94.41,94.05,94.06,17900.0,77.5123,77.6521,77.356,77.3642,17900.0
2013-06-24 15:30:00,94.06,94.29,93.74,93.74,46100.0,77.3642,77.5534,77.101,77.101,46100.0
2013-06-25 09:30:00,94.63,94.65,94.17,94.17,16400.0,77.8331,77.8495,77.4547,77.4547,16400.0
2013-06-25 10:00:00,94.31,94.38,94.0,94.23,15600.0,77.5699,77.6274,77.3149,77.5041,15600.0
2013-06-25 10:30:00,94.17,94.61,94.14,94.52,11100.0,77.4547,77.8166,77.43,77.7426,11100.0
2013-06-25 11:00:00,94.55,94.64,94.38,94.4,5600.0,77.7673,77.8413,77.6274,77.6439,5600.0
2013-06-25 11:30:00,94.45,94.58,94.31,94.54,22900.0,77.685,77.7919,77.5699,77.759,22900.0
2013-06-25 12:00:00,94.52,94.64,94.5,94.54,8000.0,77.7426,77.8413,77.7261,77.759,8000.0
2013-06-25 12:30:00,94.61,94.69,94.56,94.56,3200.0,77.8166,77.8824,77.7755,77.7755,3200.0
2013-06-25 13:00:00,94.58,94.62,94.36,94.41,6200.0,77.7919,77.8248,77.611,77.6521,6200.0
2013-06-25 13:30:00,94.41,94.59,94.35,94.46,14600.0,77.6521,77.8002,77.6028,77.6932,14600.0
2013-06-25 14:00:00,94.44,94.62,94.42,94.55,16300.0,77.6768,77.8248,77.6603,77.7673,16300.0
2013-06-25 14:30:00,94.58,94.73,94.55,94.58,14500.0,77.7919,77.9153,77.7673,77.7919,14500.0
2013-06-25 15:00:00,94.6,94.79,94.6,94.79,28500.0,77.8084,77.9647,77.8084,77.9647,28500.0
2013-06-25 15:30:00,94.85,94.97,94.69,94.71,290200.0,78.014,78.1127,77.8824,77.8989,290200.0
2013-06-26 09:30:00,95.47,95.59,95.39,95.56,22200.0,78.524,78.6227,78.4582,78.598,22200.0
2013-06-26 10:00:00,95.55,95.59,95.26,95.33,12000.0,78.5898,78.6227,78.3512,78.4088,12000.0
2013-06-26 10:30:00,95.33,95.43,95.21,95.28,10000.0,78.4088,78.4911,78.3101,78.3677,10000.0
2013-06-26 11:00:00,95.25,95.31,95.09,95.2,11800.0,78.343,78.3924,78.2114,78.3019,11800.0
2013-06-26 11:30:00,95.19,95.28,95.17,95.2,6300.0,78.2937,78.3677,78.2772,78.3019,6300.0
2013-06-26 12:00:00,95.16,95.43,95.16,95.43,6800.0,78.269,78.4911,78.269,78.4911,6800.0
2013-06-26 12:30:00,95.43,95.45,95.35,95.36,2900.0,78.4911,78.5075,78.4253,78.4335,2900.0
2013-06-26 13:00:00,95.41,95.6,95.35,95.6,8000.0,78.4746,78.6309,78.4253,78.6309,8000.0
2013-06-26 13:30:00,95.62,95.62,95.48,95.55,16000.0,78.6473,78.6473,78.5322,78.5898,16000.0
2013-06-26 14:00:00,95.56,95.68,95.48,95.68,5300.0,78.598,78.6967,78.5322,78.6967,5300.0
2013-06-26 14:30:00,95.66,95.72,95.59,95.68,14600.0,78.6802,78.7296,78.6227,78.6967,14600.0
2013-06-26 15:00:00,95.73,95.8,95.7,95.75,15000.0,78.7378,78.7954,78.7131,78.7543,15000.0
2013-06-26 15:30:00,95.74,95.78,95.57,95.57,45900.0,78.746,78.7789,78.6062,78.6062,45900.0
2013-06-27 09:30:00,96.16,96.43,96.12,96.41,31200.0,79.0915,79.3136,79.0586,79.2971,31200.0
2013-06-27 10:00:00,96.41,96.47,96.19,96.47,14700.0,79.2971,79.3465,79.1162,79.3465,14700.0
2013-06-27 10:30:00,96.5,96.59,96.44,96.48,14200.0,79.3711,79.4452,79.3218,79.3547,14200.0
2013-06-27 11:00:00,96.47,96.6,96.32,96.35,6700.0,79.3465,79.4534,79.2231,79.2478,6700.0
2013-06-27 11:30:00,96.33,96.47,96.33,96.45,11800.0,79.2313,79.3465,79.2313,79.33,11800.0
2013-06-27 12:00:00,96.48,96.48,96.2,96.24,11500.0,79.3547,79.3547,79.1244,79.1573,11500.0
2013-06-27 12:30:00,96.25,96.39,96.25,96.35,9800.0,79.1655,79.2807,79.1655,79.2478,9800.0
2013-06-27 13:00:00,96.33,96.49,96.33,96.46,6800.0,79.2313,79.3629,79.2313,79.3382,6800.0
2013-06-27 13:30:00,96.47,96.58,96.4,96.4,9800.0,79.3465,79.4369,79.2889,79.2889,9800.0
2013-06-27 14:00:00,96.35,96.39,96.28,96.36,29200.0,79.2478,79.2807,79.1902,79.256,29200.0
2013-06-27 14:30:00,96.48,96.51,96.32,96.35,7000.0,79.3547,79.3794,79.2231,79.2478,7000.0
2013-06-27 15:00:00,96.37,96.44,96.27,96.44,14000.0,79.2642,79.3218,79.182,79.3218,14000.0
2013-06-27 15:30:00,96.45,96.47,96.29,96.29,114100.0,79.33,79.3465,79.1984,79.1984,114100.0
2013-06-28 09:30:00,95.95,96.11,95.67,95.68,64500.0,78.9188,79.0504,78.6885,78.6967,64500.0
2013-06-28 10:00:00,95.68,95.9,95.59,95.9,29800.0,78.6967,78.8776,78.6227,78.8776,29800.0
2013-06-28 10:30:00,95.95,96.26,95.95,96.22,65200.0,78.9188,79.1737,78.9188,79.1408,65200.0
2013-06-28 11:00:00,96.25,96.46,96.21,96.21,17400.0,79.1655,79.3382,79.1326,79.1326,17400.0
2013-06-28 11:30:00,96.24,96.37,96.16,96.3,14100.0,79.1573,79.2642,79.0915,79.2066,14100.0
2013-06-28 12:00:00,96.33,96.33,95.97,96.11,12900.0,79.2313,79.2313,78.9352,79.0504,12900.0
2013-06-28 12:30:00,96.09,96.24,96.04,96.13,40500.0,79.0339,79.1573,78.9928,79.0668,40500.0
2013-06-28 13:00:00,96.12,96.33,96.1,96.25,20400.0,79.0586,79.2313,79.0421,79.1655,20400.0
2013-06-28 13:30:00,96.25,96.42,96.24,96.38,31400.0,79.1655,79.3053,79.1573,79.2724,31400.0
2013-06-28 14:00:00,96.35,96.44,96.31,96.36,40600.0,79.2478,79.3218,79.2149,79.256,40600.0
2013-06-28 14:30:00,96.35,96.35,96.25,96.34,3300.0,79.2478,79.2478,79.1655,79.2395,3300.0
2013-06-28 15:00:00,96.25,96.29,96.1,96.29,14800.0,79.1655,79.1984,79.0421,79.1984,14800.0
2013-06-28 15:30:00,96.38,96.44,95.91,95.91,268500.0,79.2724,79.3218,78.8859,78.8859,268500.0
2013-07-01 09:30:00,96.42,96.84,96.31,96.82,9000.0,79.3053,79.6508,79.2149,79.6343,9000.0
2013-07-01 10:00:00,97.05,97.17,97.05,97.05,14200.0,79.8235,79.9222,79.8235,79.8235,14200.0
2013-07-01 10:30:00,97.05,97.11,96.96,97.02,25400.0,79.8235,79.8729,79.7495,79.7988,25400.0
2013-07-01 11:00:00,96.99,97.12,96.99,97.12,3600.0,79.7742,79.8811,79.7742,79.8811,3600.0
2013-07-01 11:30:00,97.14,97.18,97.02,97.13,4700.0,79.8975,79.9304,79.7988,79.8893,4700.0
2013-07-01 12:00:00,97.16,97.21,97.14,97.15,1200.0,79.914,79.9551,79.8975,79.9058,1200.0
2013-07-01 12:30:00,97.01,97.13,97.01,97.08,6600.0,79.7906,79.8893,79.7906,79.8482,6600.0
2013-07-01 13:00:00,97.04,97.12,97.02,97.08,6400.0,79.8153,79.8811,79.7988,79.8482,6400.0
2013-07-01 13:30:00,97.1,97.1,96.78,96.78,10400.0,79.8646,79.8646,79.6014,79.6014,10400.0
2013-07-01 14:00:00,96.79,96.91,96.7,96.74,7000.0,79.6097,79.7084,79.5356,79.5685,7000.0
2013-07-01 14:30:00,96.78,96.9,96.73,96.9,15700.0,79.6014,79.7001,79.5603,79.7001,15700.0
2013-07-01 15:00:00,96.89,96.95,96.71,96.71,48000.0,79.6919,79.7413,79.5439,79.5439,48000.0
2013-07-01 15:30:00,96.7,96.7,96.45,96.6,175200.0,79.5356,79.5356,79.33,79.4534,175200.0
2013-07-02 09:30:00,95.97,96.55,95.97,96.48,20200.0,79.2993,79.7786,79.2993,79.7207,20200.0
2013-07-02 10:00:00,96.53,96.61,96.37,96.55,9300.0,79.7621,79.8282,79.6299,79.7786,9300.0
2013-07-02 10:30:00,96.46,96.65,96.46,96.64,12800.0,79.7042,79.8612,79.7042,79.853,12800.0
2013-07-02 11:00:00,96.63,96.64,96.48,96.59,30500.0,79.8447,79.853,79.7207,79.8116,30500.0
2013-07-02 11:30:00,96.56,96.68,96.54,96.61,22900.0,79.7868,79.886,79.7703,79.8282,22900.0
2013-07-02 12:00:00,96.61,96.65,96.38,96.46,18700.0,79.8282,79.8612,79.6381,79.7042,18700.0
2013-07-02 12:30:00,96.52,96.52,96.32,96.48,3900.0,79.7538,79.7538,79.5885,79.7207,3900.0
2013-07-02 13:00:00,96.48,96.48,96.3,96.33,5000.0,79.7207,79.7207,79.572,79.5968,5000.0
2013-07-02 13:30:00,96.29,96.32,96.03,96.14,20800.0,79.5637,79.5885,79.3489,79.4398,20800.0
2013-07-02 14:00:00,96.11,96.13,95.66,95.75,42400.0,79.415,79.4315,79.0432,79.1176,42400.0
2013-07-02 14:30:00,95.71,95.92,95.62,95.86,13300.0,79.0845,79.258,79.0101,79.2084,13300.0
2013-07-02 15:00:00,95.88,95.98,95.79,95.85,21200.0,79.225,79.3076,79.1506,79.2002,21200.0
2013-07-02 15:30:00,95.83,96.14,95.73,96.07,25100.0,79.1837,79.4398,79.101,79.382,25100.0
2013-07-03 09:30:00,95.74,95.89,95.53,95.87,37600.0,79.1093,79.2332,78.9358,79.2167,37600.0
2013-07-03 10:00:00,95.71,95.83,95.55,95.83,6700.0,79.0845,79.1837,78.9523,79.1837,6700.0
2013-07-03 10:30:00,95.78,95.84,95.72,95.75,11700.0,79.1423,79.1919,79.0928,79.1176,11700.0
2013-07-03 11:00:00,95.77,95.99,95.77,95.95,5100.0,79.1341,79.3159,79.1341,79.2828,5100.0
2013-07-03 11:30:00,95.95,96.25,95.94,96.25,5900.0,79.2828,79.5307,79.2745,79.5307,5900.0
2013-07-03 12:00:00,96.26,96.39,96.23,96.34,17300.0,79.539,79.6464,79.5142,79.6051,17300.0
2013-07-03 12:30:00,96.32,96.32,96.11,96.15,18900.0,79.5885,79.5885,79.415,79.4481,18900.0
2013-07-05 09:30:00,96.8,96.87,96.6,96.6,14700.0,79.9852,80.043,79.8199,79.8199,14700.0
2013-07-05 10:00:00,96.6,96.64,96.09,96.15,2700.0,79.8199,79.853,79.3985,79.4481,2700.0
2013-07-05 10:30:00,96.25,96.46,96.2,96.46,2000.0,79.5307,79.7042,79.4894,79.7042,2000.0
2013-07-05 11:00:00,96.49,96.55,96.45,96.47,3900.0,79.729,79.7786,79.696,79.7125,3900.0
2013-07-05 11:30:00,96.38,96.68,96.28,96.65,7400.0,79.6381,79.886,79.5555,79.8612,7400.0
2013-07-05 12:00:00,96.72,96.78,96.69,96.74,10700.0,79.9191,79.9686,79.8943,79.9356,10700.0
2013-07-05 12:30:00,96.66,96.76,96.65,96.71,1500.0,79.8695,79.9521,79.8612,79.9108,1500.0
2013-07-05 13:00:00,96.64,96.8,96.64,96.76,10000.0,79.853,79.9852,79.853,79.9521,10000.0
2013-07-05 13:30:00,96.74,96.81,96.72,96.78,4400.0,79.9356,79.9934,79.9191,79.9686,4400.0
2013-07-05 14:00:00,96.78,96.97,96.76,96.95,4600.0,79.9686,80.1256,79.9521,80.1091,4600.0
2013-07-05 14:30:00,97.0,97.02,96.91,96.92,3500.0,80.1504,80.1669,80.0761,80.0843,3500.0
2013-07-05 15:00:00,96.92,96.92,96.68,96.71,4200.0,80.0843,80.0843,79.886,79.9108,4200.0
2013-07-05 15:30:00,96.81,97.2,96.79,97.19,70800.0,79.9934,80.3157,79.9769,80.3074,70800.0
2013-07-08 09:30:00,97.65,97.8,97.54,97.77,10200.0,80.6875,80.8115,80.5966,80.7867,10200.0
2013-07-08 10:00:00,97.8,97.93,97.75,97.8,14800.0,80.8115,80.9189,80.7701,80.8115,14800.0
2013-07-08 10:30:00,97.79,97.87,97.77,97.85,1600.0,80.8032,80.8693,80.7867,80.8528,1600.0
2013-07-08 11:00:00,97.76,97.84,97.71,97.71,5500.0,80.7784,80.8445,80.7371,80.7371,5500.0
2013-07-08 11:30:00,97.69,97.7,97.55,97.57,5000.0,80.7206,80.7288,80.6049,80.6214,5000.0
2013-07-08 12:00:00,97.57,97.63,97.49,97.56,4000.0,80.6214,80.671,80.5553,80.6131,4000.0
2013-07-08 12:30:00,97.58,97.67,97.55,97.58,2700.0,80.6297,80.704,80.6049,80.6297,2700.0
2013-07-08 13:00:00,97.59,97.67,97.5,97.52,5400.0,80.6379,80.704,80.5636,80.5801,5400.0
2013-07-08 13:30:00,97.55,97.72,97.55,97.69,17600.0,80.6049,80.7453,80.6049,80.7206,17600.0
2013-07-08 14:00:00,97.72,97.72,97.65,97.65,3800.0,80.7453,80.7453,80.6875,80.6875,3800.0
2013-07-08 14:30:00,97.65,97.75,97.65,97.71,6500.0,80.6875,80.7701,80.6875,80.7371,6500.0
2013-07-08 15:00:00,97.69,97.7,97.59,97.62,12100.0,80.7206,80.7288,80.6379,80.6627,12100.0
2013-07-08 15:30:00,97.52,97.69,97.52,97.67,10500.0,80.5801,80.7206,80.5801,80.704,10500.0
2013-07-09 09:30:00,98.34,98.36,98.15,98.15,62400.0,81.2577,81.2742,81.1007,81.1007,62400.0
2013-07-09 10:00:00,98.13,98.13,97.92,97.92,29900.0,81.0841,81.0841,80.9106,80.9106,29900.0
2013-07-09 10:30:00,97.91,98.18,97.89,98.16,22600.0,80.9023,81.1254,80.8858,81.1089,22600.0
2013-07-09 11:00:00,98.2,98.29,98.19,98.24,9100.0,81.142,81.2163,81.1337,81.175,9100.0
2013-07-09 11:30:00,98.26,98.37,98.26,98.27,9500.0,81.1915,81.2824,81.1915,81.1998,9500.0
2013-07-09 12:00:00,98.27,98.35,98.25,98.35,4900.0,81.1998,81.2659,81.1833,81.2659,4900.0
2013-07-09 12:30:00,98.35,98.47,98.35,98.46,8800.0,81.2659,81.3651,81.2659,81.3568,8800.0
2013-07-09 13:00:00,98.46,98.49,98.4,98.4,16400.0,81.3568,81.3816,81.3072,81.3072,16400.0
2013-07-09 13:30:00,98.39,98.45,98.32,98.43,5600.0,81.299,81.3485,81.2411,81.332,5600.0
2013-07-09 14:00:00,98.45,98.54,98.4,98.46,18800.0,81.3485,81.4229,81.3072,81.3568,18800.0
2013-07-09 14:30:00,98.46,98.47,98.38,98.4,9000.0,81.3568,81.3651,81.2907,81.3072,9000.0
2013-07-09 15:00:00,98.4,98.48,98.37,98.47,97800.0,81.3072,81.3733,81.2824,81.3651,97800.0
2013-07-09 15:30:00,98.44,98.49,98.28,98.35,314200.0,81.3403,81.3816,81.2081,81.2659,314200.0
2013-07-10 09:30:00,98.41,98.47,98.32,98.47,16100.0,81.3155,81.3651,81.2411,81.3651,16100.0
2013-07-10 10:00:00,98.49,98.51,98.27,98.3,36500.0,81.3816,81.3981,81.1998,81.2246,36500.0
2013-07-10 10:30:00,98.3,98.3,98.2,98.27,5000.0,81.2246,81.2246,81.142,81.1998,5000.0
2013-07-10 11:00:00,98.27,98.27,98.16,98.16,2000.0,81.1998,81.1998,81.1089,81.1089,2000.0
2013-07-10 11:30:00,98.16,98.28,98.16,98.21,1900.0,81.1089,81.2081,81.1089,81.1502,1900.0
2013-07-10 12:00:00,98.22,98.27,98.18,98.22,2900.0,81.1585,81.1998,81.1254,81.1585,2900.0
2013-07-10 12:30:00,98.23,98.34,98.23,98.26,7300.0,81.1668,81.2577,81.1668,81.1915,7300.0
2013-07-10 13:00:00,98.29,98.3,98.23,98.25,6700.0,81.2163,81.2246,81.1668,81.1833,6700.0
2013-07-10 13:30:00,98.3,98.33,98.27,98.29,13300.0,81.2246,81.2494,81.1998,81.2163,13300.0
2013-07-10 14:00:00,98.26,98.67,98.24,98.43,16400.0,81.1915,81.5303,81.175,81.332,16400.0
2013-07-10 14:30:00,98.44,98.49,98.14,98.23,11600.0,81.3403,81.3816,81.0924,81.1668,11600.0
2013-07-10 15:00:00,98.26,98.45,98.17,98.4,26200.0,81.1915,81.3485,81.1172,81.3072,26200.0
2013-07-10 15:30:00,98.4,98.45,98.29,98.42,66200.0,81.3072,81.3485,81.2163,81.3238,66200.0
2013-07-11 09:30:00,99.62,99.67,99.42,99.44,9600.0,82.3153,82.3566,82.15,82.1666,9600.0
2013-07-11 10:00:00,99.44,99.51,99.37,99.39,4600.0,82.1666,82.2244,82.1087,82.1253,4600.0
2013-07-11 10:30:00,99.34,99.45,99.28,99.42,2000.0,82.0839,82.1748,82.0344,82.15,2000.0
2013-07-11 11:00:00,99.41,99.51,99.41,99.45,1000.0,82.1418,82.2244,82.1418,82.1748,1000.0
2013-07-11 11:30:00,99.47,99.49,99.43,99.45,2800.0,82.1914,82.2079,82.1583,82.1748,2800.0
2013-07-11 12:00:00,99.47,99.47,99.37,99.4,6800.0,82.1914,82.1914,82.1087,82.1335,6800.0
2013-07-11 12:30:00,99.42,99.44,99.37,99.41,3500.0,82.15,82.1666,82.1087,82.1418,3500.0
2013-07-11 13:00:00,99.47,99.47,99.41,99.43,1500.0,82.1914,82.1914,82.1418,82.1583,1500.0
2013-07-11 13:30:00,99.45,99.47,99.37,99.46,4900.0,82.1748,82.1914,82.1087,82.1831,4900.0
2013-07-11 14:00:00,99.45,99.67,99.44,99.67,5200.0,82.1748,82.3566,82.1666,82.3566,5200.0
2013-07-11 14:30:00,99.67,99.77,99.65,99.65,6600.0,82.3566,82.4392,82.3401,82.3401,6600.0
2013-07-11 15:00:00,99.68,99.75,99.63,99.75,14800.0,82.3649,82.4227,82.3236,82.4227,14800.0
2013-07-11 15:30:00,99.73,99.87,99.66,99.78,101700.0,82.4062,82.5219,82.3484,82.4475,101700.0
2013-07-12 09:30:00,99.85,99.85,99.69,99.69,8300.0,82.5054,82.5054,82.3731,82.3731,8300.0
2013-07-12 10:00:00,99.71,99.87,99.7,99.81,4000.0,82.3897,82.5219,82.3814,82.4723,4000.0
2013-07-12 10:30:00,99.85,99.91,99.84,99.86,4400.0,82.5054,82.5549,82.4971,82.5136,4400.0
2013-07-12 11:00:00,99.82,99.87,99.81,99.82,45700.0,82.4806,82.5219,82.4723,82.4806,45700.0
2013-07-12 11:30:00,99.82,99.83,99.67,99.7,26800.0,82.4806,82.4888,82.3566,82.3814,26800.0
2013-07-12 12:00:00,99.71,99.73,99.7,99.73,58700.0,82.3897,82.4062,82.3814,82.4062,58700.0
2013-07-12 12:30:00,99.7,99.77,99.69,99.74,20400.0,82.3814,82.4392,82.3731,82.4145,20400.0
2013-07-12 13:00:00,99.73,99.8,99.66,99.77,15000.0,82.4062,82.464,82.3484,82.4392,15000.0
2013-07-12 13:30:00,99.8,99.86,99.76,99.82,12600.0,82.464,82.5136,82.431,82.4806,12600.0
2013-07-12 14:00:00,99.82,99.84,99.73,99.82,45000.0,82.4806,82.4971,82.4062,82.4806,45000.0
2013-07-12 14:30:00,99.83,99.85,99.77,99.85,12700.0,82.4888,82.5054,82.4392,82.5054,12700.0
2013-07-12 15:00:00,99.83,99.87,99.77,99.86,14100.0,82.4888,82.5219,82.4392,82.5136,14100.0
2013-07-12 15:30:00,99.88,100.11,99.88,100.06,119600.0,82.5301,82.7202,82.5301,82.6789,119600.0
2013-07-15 09:30:00,100.15,100.17,99.97,100.07,12800.0,82.7532,82.7698,82.6045,82.6871,12800.0
2013-07-15 10:00:00,100.02,100.18,100.02,100.08,1300.0,82.6458,82.778,82.6458,82.6954,1300.0
2013-07-15 10:30:00,100.13,100.17,100.06,100.17,8900.0,82.7367,82.7698,82.6789,82.7698,8900.0
2013-07-15 11:00:00,100.17,100.22,100.13,100.22,10000.0,82.7698,82.8111,82.7367,82.8111,10000.0
2013-07-15 11:30:00,100.26,100.3,100.24,100.28,25400.0,82.8441,82.8772,82.8276,82.8607,25400.0
2013-07-15 12:00:00,100.27,100.32,100.24,100.29,16100.0,82.8524,82.8937,82.8276,82.8689,16100.0
2013-07-15 12:30:00,100.31,100.32,100.26,100.26,9300.0,82.8854,82.8937,82.8441,82.8441,9300.0
2013-07-15 13:00:00,100.26,100.29,100.24,100.27,5000.0,82.8441,82.8689,82.8276,82.8524,5000.0
2013-07-15 13:30:00,100.25,100.31,100.23,100.28,10300.0,82.8359,82.8854,82.8193,82.8607,10300.0
2013-07-15 14:00:00,100.28,100.38,100.28,100.37,7300.0,82.8607,82.9433,82.8607,82.935,7300.0
2013-07-15 14:30:00,100.35,100.41,100.32,100.35,10500.0,82.9185,82.9681,82.8937,82.9185,10500.0
2013-07-15 15:00:00,100.37,100.39,100.32,100.32,44700.0,82.935,82.9516,82.8937,82.8937,44700.0
2013-07-15 15:30:00,100.32,100.36,100.3,100.34,54300.0,82.8937,82.9268,82.8772,82.9102,54300.0
2013-07-16 09:30:00,100.39,100.39,100.11,100.15,3200.0,82.9516,82.9516,82.7202,82.7532,3200.0
2013-07-16 10:00:00,100.19,100.31,100.19,100.22,8300.0,82.7863,82.8854,82.7863,82.8111,8300.0
2013-07-16 10:30:00,100.16,100.23,100.05,100.05,33700.0,82.7615,82.8193,82.6706,82.6706,33700.0
2013-07-16 11:00:00,100.05,100.05,99.91,99.91,15400.0,82.6706,82.6706,82.5549,82.5549,15400.0
2013-07-16 11:30:00,99.9,99.9,99.7,99.81,24300.0,82.5467,82.5467,82.3814,82.4723,24300.0
2013-07-16 12:00:00,99.81,99.93,99.81,99.93,26500.0,82.4723,82.5715,82.4723,82.5715,26500.0
2013-07-16 12:30:00,99.93,99.94,99.83,99.85,16200.0,82.5715,82.5797,82.4888,82.5054,16200.0
2013-07-16 13:00:00,99.85,99.85,99.66,99.72,13700.0,82.5054,82.5054,82.3484,82.3979,13700.0
2013-07-16 13:30:00,99.65,99.84,99.65,99.83,9800.0,82.3401,82.4971,82.3401,82.4888,9800.0
2013-07-16 14:00:00,99.86,99.98,99.86,99.9,29200.0,82.5136,82.6128,82.5136,82.5467,29200.0
2013-07-16 14:30:00,99.92,99.93,99.85,99.86,142400.0,82.5632,82.5715,82.5054,82.5136,142400.0
2013-07-16 15:00:00,99.85,99.85,99.71,99.82,8200.0,82.5054,82.5054,82.3897,82.4806,8200.0
2013-07-16 15:30:00,99.85,99.93,99.82,99.93,123200.0,82.5054,82.5715,82.4806,82.5715,123200.0
2013-07-17 09:30:00,100.22,100.34,100.03,100.13,12000.0,82.8111,82.9102,82.6541,82.7367,12000.0
2013-07-17 10:00:00,100.23,100.34,100.23,100.33,1400.0,82.8193,82.9102,82.8193,82.902,1400.0
2013-07-17 10:30:00,100.3,100.46,100.13,100.18,10900.0,82.8772,83.0094,82.7367,82.778,10900.0
2013-07-17 11:00:00,100.3,100.34,100.18,100.18,2200.0,82.8772,82.9102,82.778,82.778,2200.0
2013-07-17 11:30:00,100.19,100.22,100.09,100.09,5000.0,82.7863,82.8111,82.7037,82.7037,5000.0
2013-07-17 12:00:00,100.15,100.33,100.12,100.24,6500.0,82.7532,82.902,82.7285,82.8276,6500.0
2013-07-17 12:30:00,100.33,100.33,100.26,100.29,14300.0,82.902,82.902,82.8441,82.8689,14300.0
2013-07-17 13:00:00,100.29,100.37,100.26,100.28,4800.0,82.8689,82.935,82.8441,82.8607,4800.0
2013-07-17 13:30:00,100.21,100.29,100.21,100.26,3500.0,82.8028,82.8689,82.8028,82.8441,3500.0
2013-07-17 14:00:00,100.28,100.32,100.27,100.27,12600.0,82.8607,82.8937,82.8524,82.8524,12600.0
2013-07-17 14:30:00,100.25,100.26,100.07,100.16,9300.0,82.8359,82.8441,82.6871,82.7615,9300.0
2013-07-17 15:00:00,100.13,100.23,100.09,100.23,35100.0,82.7367,82.8193,82.7037,82.8193,35100.0
2013-07-17 15:30:00,100.15,100.25,100.08,100.25,7900.0,82.7532,82.8359,82.6954,82.8359,7900.0
2013-07-18 09:30:00,100.35,100.58,100.24,100.58,11200.0,82.9185,83.1085,82.8276,83.1085,11200.0
2013-07-18 10:00:00,100.59,100.89,100.59,100.85,1900.0,83.1168,83.3647,83.1168,83.3316,1900.0
2013-07-18 10:30:00,100.85,100.99,100.84,100.93,12600.0,83.3316,83.4473,83.3234,83.3977,12600.0
2013-07-18 11:00:00,100.98,100.98,100.9,100.9,1000.0,83.4391,83.4391,83.373,83.373,1000.0
2013-07-18 11:30:00,100.9,100.96,100.79,100.79,2800.0,83.373,83.4225,83.2821,83.2821,2800.0
2013-07-18 12:00:00,100.83,100.88,100.83,100.84,6800.0,83.3151,83.3564,83.3151,83.3234,6800.0
2013-07-18 12:30:00,100.72,100.77,100.68,100.74,1400.0,83.2242,83.2655,83.1912,83.2408,1400.0
2013-07-18 13:00:00,100.73,100.8,100.64,100.7,6100.0,83.2325,83.2903,83.1581,83.2077,6100.0
2013-07-18 13:30:00,100.65,100.78,100.65,100.74,9000.0,83.1664,83.2738,83.1664,83.2408,9000.0
2013-07-18 14:00:00,100.75,100.85,100.75,100.85,2900.0,83.249,83.3316,83.249,83.3316,2900.0
2013-07-18 14:30:00,100.85,100.93,100.85,100.87,23600.0,83.3316,83.3977,83.3316,83.3482,23600.0
2013-07-18 15:00:00,100.84,100.86,100.72,100.78,19300.0,83.3234,83.3399,83.2242,83.2738,19300.0
2013-07-18 15:30:00,100.78,100.8,100.69,100.79,61200.0,83.2738,83.2903,83.1994,83.2821,61200.0
2013-07-19 09:30:00,100.57,100.58,100.46,100.58,14400.0,83.1003,83.1085,83.0094,83.1085,14400.0
2013-07-19 10:00:00,100.55,100.65,100.48,100.56,16900.0,83.0838,83.1664,83.0259,83.092,16900.0
2013-07-19 10:30:00,100.58,100.73,100.58,100.68,7000.0,83.1085,83.2325,83.1085,83.1912,7000.0
2013-07-19 11:00:00,100.7,100.77,100.65,100.77,8100.0,83.2077,83.2655,83.1664,83.2655,8100.0
2013-07-19 11:30:00,100.75,100.75,100.6,100.65,32200.0,83.249,83.249,83.1251,83.1664,32200.0
2013-07-19 12:00:00,100.68,100.7,100.63,100.63,6900.0,83.1912,83.2077,83.1499,83.1499,6900.0
2013-07-19 12:30:00,100.62,100.67,100.62,100.65,4200.0,83.1416,83.1829,83.1416,83.1664,4200.0
2013-07-19 13:00:00,100.68,100.7,100.64,100.64,6400.0,83.1912,83.2077,83.1581,83.1581,6400.0
2013-07-19 13:30:00,100.64,100.73,100.64,100.71,2600.0,83.1581,83.2325,83.1581,83.216,2600.0
2013-07-19 14:00:00,100.71,100.84,100.71,100.81,2700.0,83.216,83.3234,83.216,83.2986,2700.0
2013-07-19 14:30:00,100.83,100.84,100.75,100.75,54200.0,83.3151,83.3234,83.249,83.249,54200.0
2013-07-19 15:00:00,100.77,100.82,100.75,100.79,20900.0,83.2655,83.3069,83.249,83.2821,20900.0
2013-07-19 15:30:00,100.78,100.9,100.77,100.9,73000.0,83.2738,83.373,83.2655,83.373,73000.0
2013-07-22 09:30:00,100.94,100.96,100.81,100.89,4900.0,83.406,83.4225,83.2986,83.3647,4900.0
2013-07-22 10:00:00,100.89,101.04,100.84,100.95,21500.0,83.3647,83.4886,83.3234,83.4143,21500.0
2013-07-22 10:30:00,100.94,101.06,100.91,101.06,4500.0,83.406,83.5052,83.3812,83.5052,4500.0
2013-07-22 11:00:00,101.07,101.19,101.06,101.19,16600.0,83.5134,83.6126,83.5052,83.6126,16600.0
2013-07-22 11:30:00,101.16,101.26,101.1,101.1,24300.0,83.5878,83.6704,83.5382,83.5382,24300.0
2013-07-22 12:00:00,101.11,101.12,101.08,101.08,7100.0,83.5465,83.5547,83.5217,83.5217,7100.0
2013-07-22 12:30:00,101.12,101.17,101.1,101.13,2000.0,83.5547,83.5961,83.5382,83.563,2000.0
2013-07-22 13:00:00,101.12,101.13,101.01,101.03,17800.0,83.5547,83.563,83.4639,83.4804,17800.0
2013-07-22 13:30:00,101.02,101.05,100.95,101.01,3500.0,83.4721,83.4969,83.4143,83.4639,3500.0
2013-07-22 14:00:00,101.01,101.1,101.0,101.06,6400.0,83.4639,83.5382,83.4556,83.5052,6400.0
2013-07-22 14:30:00,101.06,101.15,101.06,101.15,6200.0,83.5052,83.5795,83.5052,83.5795,6200.0
2013-07-22 15:00:00,101.15,101.17,101.1,101.1,5000.0,83.5795,83.5961,83.5382,83.5382,5000.0
2013-07-22 15:30:00,101.11,101.13,101.0,101.12,25000.0,83.5465,83.563,83.4556,83.5547,25000.0
2013-07-23 09:30:00,101.24,101.3,101.18,101.18,18500.0,83.6539,83.7035,83.6043,83.6043,18500.0
2013-07-23 10:00:00,101.21,101.21,101.02,101.05,9900.0,83.6291,83.6291,83.4721,83.4969,9900.0
2013-07-23 10:30:00,100.98,101.0,100.9,100.9,900.0,83.4391,83.4556,83.373,83.373,900.0
2013-07-23 11:00:00,100.9,101.0,100.9,101.0,3700.0,83.373,83.4556,83.373,83.4556,3700.0
2013-07-23 11:30:00,101.0,101.07,101.0,101.03,4900.0,83.4556,83.5134,83.4556,83.4804,4900.0
2013-07-23 12:00:00,100.95,101.04,100.95,101.01,7100.0,83.4143,83.4886,83.4143,83.4639,7100.0
2013-07-23 12:30:00,100.99,101.01,100.94,100.95,3800.0,83.4473,83.4639,83.406,83.4143,3800.0
2013-07-23 13:00:00,100.98,101.1,100.98,101.06,6300.0,83.4391,83.5382,83.4391,83.5052,6300.0
2013-07-23 13:30:00,101.08,101.14,101.02,101.03,8000.0,83.5217,83.5713,83.4721,83.4804,8000.0
2013-07-23 14:00:00,101.03,101.09,101.02,101.07,7900.0,83.4804,83.53,83.4721,83.5134,7900.0
2013-07-23 14:30:00,101.05,101.17,101.04,101.13,4400.0,83.4969,83.5961,83.4886,83.563,4400.0
2013-07-23 15:00:00,101.16,101.16,101.07,101.08,7200.0,83.5878,83.5878,83.5134,83.5217,7200.0
2013-07-23 15:30:00,101.11,101.11,100.91,100.93,12000.0,83.5465,83.5465,83.3812,83.3977,12000.0
2013-07-24 09:30:00,101.21,101.45,100.95,100.95,34200.0,83.6291,83.8274,83.4143,83.4143,34200.0
2013-07-24 10:00:00,100.9,100.97,100.65,100.69,19300.0,83.373,83.4308,83.1664,83.1994,19300.0
2013-07-24 10:30:00,100.68,100.85,100.66,100.78,13900.0,83.1912,83.3316,83.1746,83.2738,13900.0
2013-07-24 11:00:00,100.79,100.84,100.71,100.83,7700.0,83.2821,83.3234,83.216,83.3151,7700.0
2013-07-24 11:30:00,100.84,100.91,100.77,100.77,8300.0,83.3234,83.3812,83.2655,83.2655,8300.0
2013-07-24 12:00:00,100.76,100.78,100.55,100.58,6100.0,83.2573,83.2738,83.0838,83.1085,6100.0
2013-07-24 12:30:00,100.55,100.6,100.47,100.5,10600.0,83.0838,83.1251,83.0177,83.0424,10600.0
2013-07-24 13:00:00,100.5,100.57,100.39,100.42,9900.0,83.0424,83.1003,82.9516,82.9763,9900.0
2013-07-24 13:30:00,100.39,100.41,100.32,100.35,8900.0,82.9516,82.9681,82.8937,82.9185,8900.0
2013-07-24 14:00:00,100.42,100.56,100.42,100.5,24200.0,82.9763,83.092,82.9763,83.0424,24200.0
2013-07-24 14:30:00,100.5,100.53,100.42,100.52,13100.0,83.0424,83.0672,82.9763,83.059,13100.0
2013-07-24 15:00:00,100.51,100.52,100.34,100.46,15600.0,83.0507,83.059,82.9102,83.0094,15600.0
2013-07-24 15:30:00,100.46,100.54,100.38,100.53,31200.0,83.0094,83.0755,82.9433,83.0672,31200.0
2013-07-25 09:30:00,100.38,100.6,100.28,100.56,4000.0,82.9433,83.1251,82.8607,83.092,4000.0
2013-07-25 10:00:00,100.6,100.65,100.58,100.58,2900.0,83.1251,83.1664,83.1085,83.1085,2900.0
2013-07-25 10:30:00,100.56,100.61,100.47,100.58,30900.0,83.092,83.1333,83.0177,83.1085,30900.0
2013-07-25 11:00:00,100.56,100.56,100.31,100.31,2200.0,83.092,83.092,82.8854,82.8854,2200.0
2013-07-25 11:30:00,100.33,100.38,100.33,100.38,3500.0,82.902,82.9433,82.902,82.9433,3500.0
2013-07-25 12:00:00,100.34,100.57,100.34,100.57,5100.0,82.9102,83.1003,82.9102,83.1003,5100.0
2013-07-25 12:30:00,100.6,100.79,100.57,100.75,3700.0,83.1251,83.2821,83.1003,83.249,3700.0
2013-07-25 13:00:00,100.75,100.79,100.69,100.71,5700.0,83.249,83.2821,83.1994,83.216,5700.0
2013-07-25 13:30:00,100.72,100.78,100.68,100.7,5200.0,83.2242,83.2738,83.1912,83.2077,5200.0
2013-07-25 14:00:00,100.74,100.8,100.6,100.63,7800.0,83.2408,83.2903,83.1251,83.1499,7800.0
2013-07-25 14:30:00,100.65,100.7,100.56,100.56,5000.0,83.1664,83.2077,83.092,83.092,5000.0
2013-07-25 15:00:00,100.57,100.88,100.57,100.84,19500.0,83.1003,83.3564,83.1003,83.3234,19500.0
2013-07-25 15:30:00,100.86,100.93,100.79,100.9,14800.0,83.3399,83.3977,83.2821,83.373,14800.0
2013-07-26 09:30:00,100.4,100.5,100.4,100.5,13600.0,82.9598,83.0424,82.9598,83.0424,13600.0
2013-07-26 10:00:00,100.58,100.59,100.41,100.41,1200.0,83.1085,83.1168,82.9681,82.9681,1200.0
2013-07-26 10:30:00,100.42,100.42,100.07,100.1,23400.0,82.9763,82.9763,82.6871,82.7119,23400.0
2013-07-26 11:00:00,100.07,100.22,100.06,100.21,8400.0,82.6871,82.8111,82.6789,82.8028,8400.0
2013-07-26 11:30:00,100.27,100.37,100.23,100.33,2200.0,82.8524,82.935,82.8193,82.902,2200.0
2013-07-26 12:00:00,100.36,100.5,100.36,100.42,7700.0,82.9268,83.0424,82.9268,82.9763,7700.0
2013-07-26 12:30:00,100.49,100.58,100.48,100.5,10900.0,83.0342,83.1085,83.0259,83.0424,10900.0
2013-07-26 13:00:00,100.49,100.69,100.49,100.67,6700.0,83.0342,83.1994,83.0342,83.1829,6700.0
2013-07-26 13:30:00,100.67,100.68,100.6,100.62,4400.0,83.1829,83.1912,83.1251,83.1416,4400.0
2013-07-26 14:00:00,100.63,100.74,100.53,100.53,8200.0,83.1499,83.2408,83.0672,83.0672,8200.0
2013-07-26 14:30:00,100.54,100.71,100.54,100.71,4600.0,83.0755,83.216,83.0755,83.216,4600.0
2013-07-26 15:00:00,100.67,100.8,100.66,100.79,22500.0,83.1829,83.2903,83.1746,83.2821,22500.0
2013-07-26 15:30:00,100.78,100.94,100.73,100.94,11900.0,83.2738,83.406,83.2325,83.406,11900.0
2013-07-29 09:30:00,100.73,100.89,100.73,100.81,3200.0,83.2325,83.3647,83.2325,83.2986,3200.0
2013-07-29 10:00:00,100.8,100.81,100.59,100.73,4600.0,83.2903,83.2986,83.1168,83.2325,4600.0
2013-07-29 10:30:00,100.63,100.71,100.55,100.7,3300.0,83.1499,83.216,83.0838,83.2077,3300.0
2013-07-29 11:00:00,100.69,100.7,100.34,100.35,9500.0,83.1994,83.2077,82.9102,82.9185,9500.0
2013-07-29 11:30:00,100.34,100.41,100.33,100.4,2800.0,82.9102,82.9681,82.902,82.9598,2800.0
2013-07-29 12:00:00,100.43,100.48,100.37,100.47,9700.0,82.9846,83.0259,82.935,83.0177,9700.0
2013-07-29 12:30:00,100.47,100.52,100.44,100.5,900.0,83.0177,83.059,82.9929,83.0424,900.0
2013-07-29 13:00:00,100.51,100.56,100.49,100.53,12700.0,83.0507,83.092,83.0342,83.0672,12700.0
2013-07-29 13:30:00,100.5,100.54,100.45,100.46,1300.0,83.0424,83.0755,83.0011,83.0094,1300.0
2013-07-29 14:00:00,100.63,100.68,100.62,100.64,82400.0,83.1499,83.1912,83.1416,83.1581,82400.0
2013-07-29 14:30:00,100.63,100.69,100.61,100.63,18200.0,83.1499,83.1994,83.1333,83.1499,18200.0
2013-07-29 15:00:00,100.64,100.64,100.54,100.59,4700.0,83.1581,83.1581,83.0755,83.1168,4700.0
2013-07-29 15:30:00,100.59,100.63,100.48,100.54,36900.0,83.1168,83.1499,83.0259,83.0755,36900.0
2013-07-30 09:30:00,100.85,100.91,100.74,100.76,5700.0,83.3316,83.3812,83.2408,83.2573,5700.0
2013-07-30 10:00:00,100.79,100.92,100.79,100.92,4900.0,83.2821,83.3895,83.2821,83.3895,4900.0
2013-07-30 10:30:00,100.93,100.93,100.69,100.73,8600.0,83.3977,83.3977,83.1994,83.2325,8600.0
2013-07-30 11:00:00,100.71,100.85,100.69,100.85,4500.0,83.216,83.3316,83.1994,83.3316,4500.0
2013-07-30 11:30:00,100.79,100.9,100.79,100.84,16700.0,83.2821,83.373,83.2821,83.3234,16700.0
2013-07-30 12:00:00,100.86,100.86,100.72,100.73,20500.0,83.3399,83.3399,83.2242,83.2325,20500.0
2013-07-30 12:30:00,100.74,100.81,100.74,100.76,900.0,83.2408,83.2986,83.2408,83.2573,900.0
2013-07-30 13:00:00,100.76,100.8,100.5,100.5,46000.0,83.2573,83.2903,83.0424,83.0424,46000.0
2013-07-30 13:30:00,100.47,100.51,100.44,100.51,1700.0,83.0177,83.0507,82.9929,83.0507,1700.0
2013-07-30 14:00:00,100.5,100.57,100.45,100.57,3700.0,83.0424,83.1003,83.0011,83.1003,3700.0
2013-07-30 14:30:00,100.59,100.65,100.56,100.61,54800.0,83.1168,83.1664,83.092,83.1333,54800.0
2013-07-30 15:00:00,100.56,100.79,100.53,100.77,22500.0,83.092,83.2821,83.0672,83.2655,22500.0
2013-07-30 15:30:00,100.78,100.8,100.66,100.68,19100.0,83.2738,83.2903,83.1746,83.1912,19100.0
2013-07-31 09:30:00,100.82,101.06,100.77,101.02,7100.0,83.3069,83.5052,83.2655,83.4721,7100.0
2013-07-31 10:00:00,101.01,101.19,100.9,101.18,11400.0,83.4639,83.6126,83.373,83.6043,11400.0
2013-07-31 10:30:00,101.2,101.29,101.18,101.27,5900.0,83.6208,83.6952,83.6043,83.6787,5900.0
2013-07-31 11:00:00,101.26,101.31,101.13,101.13,16400.0,83.6704,83.7117,83.563,83.563,16400.0
2013-07-31 11:30:00,101.1,101.18,101.07,101.12,34600.0,83.5382,83.6043,83.5134,83.5547,34600.0
2013-07-31 12:00:00,101.08,101.09,100.99,101.0,3500.0,83.5217,83.53,83.4473,83.4556,3500.0
2013-07-31 12:30:00,100.99,100.99,100.85,100.86,12600.0,83.4473,83.4473,83.3316,83.3399,12600.0
2013-07-31 13:00:00,100.88,100.92,100.83,100.88,21200.0,83.3564,83.3895,83.3151,83.3564,21200.0
2013-07-31 13:30:00,100.88,100.93,100.86,100.89,9300.0,83.3564,83.3977,83.3399,83.3647,9300.0
2013-07-31 14:00:00,100.89,101.16,100.72,101.01,109800.0,83.3647,83.5878,83.2242,83.4639,109800.0
2013-07-31 14:30:00,101.1,101.46,101.09,101.43,18900.0,83.5382,83.8357,83.53,83.8109,18900.0
2013-07-31 15:00:00,101.43,101.43,101.09,101.25,50500.0,83.8109,83.8109,83.53,83.6622,50500.0
2013-07-31 15:30:00,101.24,101.24,100.67,100.75,377400.0,83.6539,83.6539,83.1829,83.249,377400.0
2013-08-01 09:30:00,101.42,101.8,101.42,101.7,12800.0,83.8026,84.1166,83.8026,84.034,12800.0
2013-08-01 10:00:00,101.71,101.99,101.71,101.94,40900.0,84.0423,84.2736,84.0423,84.2323,40900.0
2013-08-01 10:30:00,101.95,101.95,101.75,101.79,14000.0,84.2406,84.2406,84.0753,84.1084,14000.0
2013-08-01 11:00:00,101.79,101.8,101.7,101.78,48600.0,84.1084,84.1166,84.034,84.1001,48600.0
2013-08-01 11:30:00,101.79,101.9,101.79,101.84,27200.0,84.1084,84.1993,84.1084,84.1497,27200.0
2013-08-01 12:00:00,101.89,101.94,101.78,101.92,10000.0,84.191,84.2323,84.1001,84.2158,10000.0
2013-08-01 12:30:00,101.92,101.92,101.82,101.89,18500.0,84.2158,84.2158,84.1331,84.191,18500.0
2013-08-01 13:00:00,101.89,101.89,101.8,101.82,10600.0,84.191,84.191,84.1166,84.1331,10600.0
2013-08-01 13:30:00,101.84,101.93,101.81,101.93,6500.0,84.1497,84.224,84.1249,84.224,6500.0
2013-08-01 14:00:00,101.9,102.03,101.9,102.02,19300.0,84.1993,84.3067,84.1993,84.2984,19300.0
2013-08-01 14:30:00,102.03,102.06,101.96,101.98,9500.0,84.3067,84.3315,84.2488,84.2654,9500.0
2013-08-01 15:00:00,102.0,102.04,101.86,101.95,37300.0,84.2819,84.3149,84.1662,84.2406,37300.0
2013-08-01 15:30:00,101.95,102.12,101.95,102.0,358100.0,84.2406,84.381,84.2406,84.2819,358100.0
2013-08-02 09:30:00,101.85,101.85,101.69,101.77,23100.0,84.1579,84.1579,84.0257,84.0918,23100.0
2013-08-02 10:00:00,101.77,101.95,101.71,101.95,26900.0,84.0918,84.2406,84.0423,84.2406,26900.0
2013-08-02 10:30:00,101.97,101.97,101.78,101.78,29700.0,84.2571,84.2571,84.1001,84.1001,29700.0
2013-08-02 11:00:00,101.8,101.89,101.71,101.86,23800.0,84.1166,84.191,84.0423,84.1662,23800.0
2013-08-02 11:30:00,101.89,101.95,101.86,101.91,17000.0,84.191,84.2406,84.1662,84.2075,17000.0
2013-08-02 12:00:00,101.91,101.97,101.9,101.92,21900.0,84.2075,84.2571,84.1993,84.2158,21900.0
2013-08-02 12:30:00,101.93,102.05,101.91,102.01,46800.0,84.224,84.3232,84.2075,84.2901,46800.0
2013-08-02 13:00:00,102.01,102.1,101.94,102.0,27300.0,84.2901,84.3645,84.2323,84.2819,27300.0
2013-08-02 13:30:00,102.0,102.01,101.92,101.96,40500.0,84.2819,84.2901,84.2158,84.2488,40500.0
2013-08-02 14:00:00,101.98,102.02,101.95,102.01,19100.0,84.2654,84.2984,84.2406,84.2901,19100.0
2013-08-02 14:30:00,102.01,102.07,101.92,102.0,25100.0,84.2901,84.3397,84.2158,84.2819,25100.0
2013-08-02 15:00:00,102.03,102.09,101.99,102.08,25900.0,84.3067,84.3562,84.2736,84.348,25900.0
2013-08-02 15:30:00,102.07,102.19,102.04,102.19,55500.0,84.3397,84.4389,84.3149,84.4389,55500.0
2013-08-05 09:30:00,102.03,102.12,101.83,102.03,21700.0,84.3067,84.381,84.1414,84.3067,21700.0
2013-08-05 10:00:00,102.08,102.09,101.98,102.06,21100.0,84.348,84.3562,84.2654,84.3315,21100.0
2013-08-05 10:30:00,102.08,102.23,102.08,102.12,20400.0,84.348,84.4719,84.348,84.381,20400.0
2013-08-05 11:00:00,102.13,102.22,102.12,102.17,18700.0,84.3893,84.4637,84.381,84.4224,18700.0
2013-08-05 11:30:00,102.13,102.16,102.07,102.11,8200.0,84.3893,84.4141,84.3397,84.3728,8200.0
2013-08-05 12:00:00,102.1,102.18,102.09,102.13,5900.0,84.3645,84.4306,84.3562,84.3893,5900.0
2013-08-05 12:30:00,102.12,102.12,102.02,102.06,7600.0,84.381,84.381,84.2984,84.3315,7600.0
2013-08-05 13:00:00,102.05,102.06,101.91,102.02,16700.0,84.3232,84.3315,84.2075,84.2984,16700.0
2013-08-05 13:30:00,102.02,102.09,101.98,102.07,22500.0,84.2984,84.3562,84.2654,84.3397,22500.0
2013-08-05 14:00:00,102.04,102.07,101.97,102.04,11900.0,84.3149,84.3397,84.2571,84.3149,11900.0
2013-08-05 14:30:00,102.03,102.03,101.97,102.02,6000.0,84.3067,84.3067,84.2571,84.2984,6000.0
2013-08-05 15:00:00,102.01,102.12,101.98,102.11,9800.0,84.2901,84.381,84.2654,84.3728,9800.0
2013-08-05 15:30:00,102.12,102.12,102.04,102.09,39100.0,84.381,84.381,84.3149,84.3562,39100.0
2013-08-06 09:30:00,101.98,102.04,101.61,101.71,14000.0,84.2654,84.3149,83.9596,84.0423,14000.0
2013-08-06 10:00:00,101.71,101.71,101.52,101.52,25300.0,84.0423,84.0423,83.8853,83.8853,25300.0
2013-08-06 10:30:00,101.52,101.52,101.21,101.21,34400.0,83.8853,83.8853,83.6291,83.6291,34400.0
2013-08-06 11:00:00,101.21,101.45,101.19,101.4,25300.0,83.6291,83.8274,83.6126,83.7861,25300.0
2013-08-06 11:30:00,101.41,101.44,101.37,101.42,6000.0,83.7944,83.8192,83.7613,83.8026,6000.0
2013-08-06 12:00:00,101.45,101.48,101.34,101.38,14400.0,83.8274,83.8522,83.7365,83.7696,14400.0
2013-08-06 12:30:00,101.39,101.55,101.39,101.54,14600.0,83.7778,83.9101,83.7778,83.9018,14600.0
2013-08-06 13:00:00,101.53,101.55,101.52,101.53,2300.0,83.8935,83.9101,83.8853,83.8935,2300.0
2013-08-06 13:30:00,101.53,101.53,101.39,101.42,13900.0,83.8935,83.8935,83.7778,83.8026,13900.0
2013-08-06 14:00:00,101.4,101.49,101.32,101.43,14700.0,83.7861,83.8605,83.72,83.8109,14700.0
2013-08-06 14:30:00,101.43,101.46,101.34,101.39,16000.0,83.8109,83.8357,83.7365,83.7778,16000.0
2013-08-06 15:00:00,101.46,101.48,101.38,101.45,17900.0,83.8357,83.8522,83.7696,83.8274,17900.0
2013-08-06 15:30:00,101.44,101.5,101.38,101.44,16600.0,83.8192,83.8687,83.7696,83.8192,16600.0
2013-08-07 09:30:00,101.15,101.15,100.96,101.03,6200.0,83.5795,83.5795,83.4225,83.4804,6200.0
2013-08-07 10:00:00,100.85,100.85,100.68,100.68,13200.0,83.3316,83.3316,83.1912,83.1912,13200.0
2013-08-07 10:30:00,100.66,100.85,100.65,100.85,10800.0,83.1746,83.3316,83.1664,83.3316,10800.0
2013-08-07 11:00:00,100.85,100.9,100.8,100.8,6100.0,83.3316,83.373,83.2903,83.2903,6100.0
2013-08-07 11:30:00,100.78,100.84,100.72,100.84,23800.0,83.2738,83.3234,83.2242,83.3234,23800.0
2013-08-07 12:00:00,100.82,100.9,100.8,100.86,11000.0,83.3069,83.373,83.2903,83.3399,11000.0
2013-08-07 12:30:00,100.85,101.01,100.84,101.01,5700.0,83.3316,83.4639,83.3234,83.4639,5700.0
2013-08-07 13:00:00,101.01,101.09,101.0,101.07,8200.0,83.4639,83.53,83.4556,83.5134,8200.0
2013-08-07 13:30:00,101.05,101.06,100.96,101.03,5300.0,83.4969,83.5052,83.4225,83.4804,5300.0
2013-08-07 14:00:00,101.02,101.08,100.91,100.96,11500.0,83.4721,83.5217,83.3812,83.4225,11500.0
2013-08-07 14:30:00,100.98,101.02,100.93,101.01,4000.0,83.4391,83.4721,83.3977,83.4639,4000.0
2013-08-07 15:00:00,101.02,101.14,101.02,101.09,22100.0,83.4721,83.5713,83.4721,83.53,22100.0
2013-08-07 15:30:00,101.12,101.13,100.99,100.99,42000.0,83.5547,83.563,83.4473,83.4473,42000.0
2013-08-08 09:30:00,101.4,101.58,101.33,101.41,36000.0,83.7861,83.9348,83.7283,83.7944,36000.0
2013-08-08 10:00:00,101.44,101.49,101.11,101.17,21300.0,83.8192,83.8605,83.5465,83.5961,21300.0
2013-08-08 10:30:00,101.13,101.14,100.94,101.05,7500.0,83.563,83.5713,83.406,83.4969,7500.0
2013-08-08 11:00:00,101.05,101.16,101.03,101.08,17100.0,83.4969,83.5878,83.4804,83.5217,17100.0
2013-08-08 11:30:00,101.15,101.21,101.15,101.15,2900.0,83.5795,83.6291,83.5795,83.5795,2900.0
2013-08-08 12:00:00,101.31,101.48,101.3,101.46,7100.0,83.7117,83.8522,83.7035,83.8357,7100.0
2013-08-08 12:30:00,101.47,101.54,101.46,101.48,7600.0,83.8439,83.9018,83.8357,83.8522,7600.0
2013-08-08 13:00:00,101.52,101.57,101.45,101.48,11600.0,83.8853,83.9266,83.8274,83.8522,11600.0
2013-08-08 13:30:00,101.51,101.54,101.48,101.53,2000.0,83.877,83.9018,83.8522,83.8935,2000.0
2013-08-08 14:00:00,101.56,101.58,101.51,101.57,6600.0,83.9183,83.9348,83.877,83.9266,6600.0
2013-08-08 14:30:00,101.62,101.63,101.5,101.52,3100.0,83.9679,83.9762,83.8687,83.8853,3100.0
2013-08-08 15:00:00,101.52,101.54,101.47,101.52,23400.0,83.8853,83.9018,83.8439,83.8853,23400.0
2013-08-08 15:30:00,101.53,101.56,101.44,101.44,28800.0,83.8935,83.9183,83.8192,83.8192,28800.0
2013-08-09 09:30:00,101.25,101.57,101.25,101.57,1300.0,83.6622,83.9266,83.6622,83.9266,1300.0
2013-08-09 10:00:00,101.51,101.55,101.2,101.28,10600.0,83.877,83.9101,83.6208,83.687,10600.0
2013-08-09 10:30:00,101.37,101.46,101.23,101.23,26600.0,83.7613,83.8357,83.6456,83.6456,26600.0
2013-08-09 11:00:00,101.21,101.21,100.84,100.91,4900.0,83.6291,83.6291,83.3234,83.3812,4900.0
2013-08-09 11:30:00,100.93,101.16,100.93,101.12,7200.0,83.3977,83.5878,83.3977,83.5547,7200.0
2013-08-09 12:00:00,101.07,101.24,101.07,101.21,8200.0,83.5134,83.6539,83.5134,83.6291,8200.0
2013-08-09 12:30:00,101.26,101.35,101.25,101.26,6900.0,83.6704,83.7448,83.6622,83.6704,6900.0
2013-08-09 13:00:00,101.26,101.41,101.26,101.41,1700.0,83.6704,83.7944,83.6704,83.7944,1700.0
2013-08-09 13:30:00,101.41,101.42,101.31,101.31,4900.0,83.7944,83.8026,83.7117,83.7117,4900.0
2013-08-09 14:00:00,101.3,101.36,101.23,101.36,8600.0,83.7035,83.7531,83.6456,83.7531,8600.0
2013-08-09 14:30:00,101.36,101.39,101.22,101.22,8600.0,83.7531,83.7778,83.6374,83.6374,8600.0
2013-08-09 15:00:00,101.32,101.32,101.25,101.27,9900.0,83.72,83.72,83.6622,83.6787,9900.0
2013-08-09 15:30:00,101.21,101.27,101.14,101.18,15300.0,83.6291,83.6787,83.5713,83.6043,15300.0
2013-08-12 09:30:00,100.74,101.07,100.67,101.03,16100.0,83.2408,83.5134,83.1829,83.4804,16100.0
2013-08-12 10:00:00,101.02,101.17,101.0,101.04,5100.0,83.4721,83.5961,83.4556,83.4886,5100.0
2013-08-12 10:30:00,100.99,101.2,100.99,101.2,8700.0,83.4473,83.6208,83.4473,83.6208,8700.0
2013-08-12 11:00:00,101.23,101.23,101.12,101.16,4300.0,83.6456,83.6456,83.5547,83.5878,4300.0
2013-08-12 11:30:00,101.24,101.24,101.09,101.11,4000.0,83.6539,83.6539,83.53,83.5465,4000.0
2013-08-12 12:00:00,101.13,101.13,101.06,101.06,3300.0,83.563,83.563,83.5052,83.5052,3300.0
2013-08-12 12:30:00,101.0,101.12,100.97,101.12,3600.0,83.4556,83.5547,83.4308,83.5547,3600.0
2013-08-12 13:00:00,101.03,101.09,100.98,101.05,1500.0,83.4804,83.53,83.4391,83.4969,1500.0
2013-08-12 13:30:00,101.07,101.07,100.95,100.95,800.0,83.5134,83.5134,83.4143,83.4143,800.0
2013-08-12 14:00:00,100.96,101.04,100.96,101.04,1200.0,83.4225,83.4886,83.4225,83.4886,1200.0
2013-08-12 14:30:00,100.98,101.05,100.95,101.02,9800.0,83.4391,83.4969,83.4143,83.4721,9800.0
2013-08-12 15:00:00,101.05,101.13,101.01,101.09,13700.0,83.4969,83.563,83.4639,83.53,13700.0
2013-08-12 15:30:00,101.12,101.2,101.09,101.14,26800.0,83.5547,83.6208,83.53,83.5713,26800.0
2013-08-13 09:30:00,101.23,101.23,101.0,101.05,62300.0,83.6456,83.6456,83.4556,83.4969,62300.0
2013-08-13 10:00:00,100.95,100.95,100.61,100.77,97900.0,83.4143,83.4143,83.1333,83.2655,97900.0
2013-08-13 10:30:00,100.75,100.85,100.69,100.79,8300.0,83.249,83.3316,83.1994,83.2821,8300.0
2013-08-13 11:00:00,100.82,100.98,100.82,100.97,3300.0,83.3069,83.4391,83.3069,83.4308,3300.0
2013-08-13 11:30:00,101.0,101.06,100.94,100.98,17200.0,83.4556,83.5052,83.406,83.4391,17200.0
2013-08-13 12:00:00,100.93,101.12,100.93,101.12,8000.0,83.3977,83.5547,83.3977,83.5547,8000.0
2013-08-13 12:30:00,101.23,101.33,101.2,101.25,5300.0,83.6456,83.7283,83.6208,83.6622,5300.0
2013-08-13 13:00:00,101.26,101.48,101.24,101.47,17300.0,83.6704,83.8522,83.6539,83.8439,17300.0
2013-08-13 13:30:00,101.43,101.43,101.33,101.37,5300.0,83.8109,83.8109,83.7283,83.7613,5300.0
2013-08-13 14:00:00,101.33,101.4,101.33,101.4,21300.0,83.7283,83.7861,83.7283,83.7861,21300.0
2013-08-13 14:30:00,101.33,101.37,101.27,101.35,17100.0,83.7283,83.7613,83.6787,83.7448,17100.0
2013-08-13 15:00:00,101.36,101.44,101.31,101.41,17300.0,83.7531,83.8192,83.7117,83.7944,17300.0
2013-08-13 15:30:00,101.4,101.41,101.27,101.3,34000.0,83.7861,83.7944,83.6787,83.7035,34000.0
2013-08-14 09:30:00,101.29,101.3,101.11,101.28,5100.0,83.6952,83.7035,83.5465,83.687,5100.0
2013-08-14 10:00:00,101.2,101.22,101.06,101.2,3200.0,83.6208,83.6374,83.5052,83.6208,3200.0
2013-08-14 10:30:00,101.19,101.21,100.91,101.01,5600.0,83.6126,83.6291,83.3812,83.4639,5600.0
2013-08-14 11:00:00,100.96,101.01,100.89,101.01,8700.0,83.4225,83.4639,83.3647,83.4639,8700.0
2013-08-14 11:30:00,101.0,101.06,100.87,100.96,15200.0,83.4556,83.5052,83.3482,83.4225,15200.0
2013-08-14 12:00:00,101.0,101.05,100.96,101.01,4700.0,83.4556,83.4969,83.4225,83.4639,4700.0
2013-08-14 12:30:00,101.09,101.09,101.0,101.02,1500.0,83.53,83.53,83.4556,83.4721,1500.0
2013-08-14 13:00:00,100.97,101.01,100.96,100.96,3600.0,83.4308,83.4639,83.4225,83.4225,3600.0
2013-08-14 13:30:00,100.86,100.91,100.83,100.88,3100.0,83.3399,83.3812,83.3151,83.3564,3100.0
2013-08-14 14:00:00,100.97,100.97,100.88,100.89,1000.0,83.4308,83.4308,83.3564,83.3647,1000.0
2013-08-14 14:30:00,100.85,100.93,100.85,100.92,6900.0,83.3316,83.3977,83.3316,83.3895,6900.0
2013-08-14 15:00:00,100.92,101.0,100.88,100.91,7200.0,83.3895,83.4556,83.3564,83.3812,7200.0
2013-08-14 15:30:00,100.9,100.9,100.79,100.79,12300.0,83.373,83.373,83.2821,83.2821,12300.0
2013-08-15 09:30:00,100.0,100.0,99.42,99.49,10300.0,82.6293,82.6293,82.15,82.2079,10300.0
2013-08-15 10:00:00,99.51,99.55,99.27,99.48,13200.0,82.2244,82.2575,82.0261,82.1996,13200.0
2013-08-15 10:30:00,99.45,99.55,99.29,99.29,13200.0,82.1748,82.2575,82.0426,82.0426,13200.0
2013-08-15 11:00:00,99.38,99.65,99.36,99.6,27800.0,82.117,82.3401,82.1005,82.2988,27800.0
2013-08-15 11:30:00,99.62,99.72,99.58,99.58,22100.0,82.3153,82.3979,82.2823,82.2823,22100.0
2013-08-15 12:00:00,99.58,99.71,99.58,99.62,4500.0,82.2823,82.3897,82.2823,82.3153,4500.0
2013-08-15 12:30:00,99.65,99.74,99.52,99.57,6000.0,82.3401,82.4145,82.2327,82.274,6000.0
2013-08-15 13:00:00,99.56,99.56,99.3,99.33,13900.0,82.2657,82.2657,82.0509,82.0757,13900.0
2013-08-15 13:30:00,99.37,99.48,99.37,99.42,7800.0,82.1087,82.1996,82.1087,82.15,7800.0
2013-08-15 14:00:00,99.43,99.48,99.16,99.44,42900.0,82.1583,82.1996,81.9352,82.1666,42900.0
2013-08-15 14:30:00,99.45,99.56,99.41,99.44,106600.0,82.1748,82.2657,82.1418,82.1666,106600.0
2013-08-15 15:00:00,99.42,99.47,99.24,99.33,57200.0,82.15,82.1914,82.0013,82.0757,57200.0
2013-08-15 15:30:00,99.33,99.47,99.3,99.37,78100.0,82.0757,82.1914,82.0509,82.1087,78100.0
2013-08-16 09:30:00,99.2,99.35,99.03,99.23,15800.0,81.9683,82.0922,81.8278,81.9931,15800.0
2013-08-16 10:00:00,99.3,99.42,99.21,99.33,3000.0,82.0509,82.15,81.9765,82.0757,3000.0
2013-08-16 10:30:00,99.33,99.51,99.28,99.51,9800.0,82.0757,82.2244,82.0344,82.2244,9800.0
2013-08-16 11:00:00,99.49,99.53,99.32,99.32,3400.0,82.2079,82.2409,82.0674,82.0674,3400.0
2013-08-16 11:30:00,99.46,99.46,99.45,99.45,500.0,82.1831,82.1831,82.1748,82.1748,500.0
2013-08-16 12:00:00,99.43,99.43,99.31,99.31,500.0,82.1583,82.1583,82.0592,82.0592,500.0
2013-08-16 12:30:00,99.29,99.29,99.2,99.21,3700.0,82.0426,82.0426,81.9683,81.9765,3700.0
2013-08-16 13:00:00,99.12,99.13,99.0,99.03,2000.0,81.9022,81.9104,81.803,81.8278,2000.0
2013-08-16 13:30:00,98.99,99.03,98.94,99.03,5000.0,81.7947,81.8278,81.7534,81.8278,5000.0
2013-08-16 14:00:00,99.07,99.07,98.87,98.97,2000.0,81.8608,81.8608,81.6956,81.7782,2000.0
2013-08-16 14:30:00,98.95,99.2,98.9,99.2,8400.0,81.7617,81.9683,81.7204,81.9683,8400.0
2013-08-16 15:00:00,99.18,99.18,99.11,99.14,2900.0,81.9517,81.9517,81.8939,81.9187,2900.0
2013-08-16 15:30:00,99.14,99.3,99.01,99.01,86000.0,81.9187,82.0509,81.8113,81.8113,86000.0
2013-08-19 09:30:00,98.81,99.14,98.76,99.14,12300.0,81.646,81.9187,81.6047,81.9187,12300.0
2013-08-19 10:00:00,99.19,99.2,99.01,99.01,9100.0,81.96,81.9683,81.8113,81.8113,9100.0
2013-08-19 10:30:00,99.02,99.17,98.98,99.03,8900.0,81.8195,81.9435,81.7865,81.8278,8900.0
2013-08-19 11:00:00,99.02,99.06,98.97,99.0,6300.0,81.8195,81.8526,81.7782,81.803,6300.0
2013-08-19 11:30:00,98.93,99.0,98.9,98.92,6800.0,81.7452,81.803,81.7204,81.7369,6800.0
2013-08-19 12:00:00,98.9,98.97,98.89,98.94,7400.0,81.7204,81.7782,81.7121,81.7534,7400.0
2013-08-19 12:30:00,98.92,98.97,98.86,98.93,5800.0,81.7369,81.7782,81.6873,81.7452,5800.0
2013-08-19 13:00:00,98.9,98.9,98.75,98.76,4800.0,81.7204,81.7204,81.5964,81.6047,4800.0
2013-08-19 13:30:00,98.75,98.77,98.67,98.76,7400.0,81.5964,81.613,81.5303,81.6047,7400.0
2013-08-19 14:00:00,98.75,98.82,98.7,98.73,3300.0,81.5964,81.6543,81.5551,81.5799,3300.0
2013-08-19 14:30:00,98.66,98.7,98.64,98.68,14200.0,81.5221,81.5551,81.5055,81.5386,14200.0
2013-08-19 15:00:00,98.68,98.68,98.49,98.52,17700.0,81.5386,81.5386,81.3816,81.4064,17700.0
2013-08-19 15:30:00,98.52,98.55,98.35,98.35,34500.0,81.4064,81.4312,81.2659,81.2659,34500.0
2013-08-20 09:30:00,98.41,98.51,98.4,98.51,15700.0,81.3155,81.3981,81.3072,81.3981,15700.0
2013-08-20 10:00:00,98.69,98.77,98.56,98.75,8700.0,81.5469,81.613,81.4394,81.5964,8700.0
2013-08-20 10:30:00,98.71,99.0,98.69,98.9,7300.0,81.5634,81.803,81.5469,81.7204,7300.0
2013-08-20 11:00:00,98.93,99.01,98.9,98.97,10700.0,81.7452,81.8113,81.7204,81.7782,10700.0
2013-08-20 11:30:00,99.01,99.2,99.01,99.18,4000.0,81.8113,81.9683,81.8113,81.9517,4000.0
2013-08-20 12:00:00,99.15,99.24,99.15,99.23,2100.0,81.9269,82.0013,81.9269,81.9931,2100.0
2013-08-20 12:30:00,99.21,99.22,99.09,99.22,5900.0,81.9765,81.9848,81.8774,81.9848,5900.0
2013-08-20 13:00:00,99.23,99.29,99.2,99.2,30000.0,81.9931,82.0426,81.9683,81.9683,30000.0
2013-08-20 13:30:00,99.17,99.21,99.13,99.17,5500.0,81.9435,81.9765,81.9104,81.9435,5500.0
2013-08-20 14:00:00,99.17,99.22,99.08,99.2,9800.0,81.9435,81.9848,81.8691,81.9683,9800.0
2013-08-20 14:30:00,99.19,99.22,99.1,99.1,7800.0,81.96,81.9848,81.8856,81.8856,7800.0
2013-08-20 15:00:00,99.11,99.21,99.11,99.19,4900.0,81.8939,81.9765,81.8939,81.96,4900.0
2013-08-20 15:30:00,99.2,99.24,98.98,98.99,22200.0,81.9683,82.0013,81.7865,81.7947,22200.0
2013-08-21 09:30:00,98.78,98.88,98.58,98.73,5500.0,81.6212,81.7038,81.456,81.5799,5500.0
2013-08-21 10:00:00,98.7,98.76,98.68,98.76,2500.0,81.5551,81.6047,81.5386,81.6047,2500.0
2013-08-21 10:30:00,98.73,98.85,98.61,98.81,428500.0,81.5799,81.6791,81.4807,81.646,428500.0
2013-08-21 11:00:00,98.64,98.69,98.59,98.59,1700.0,81.5055,81.5469,81.4642,81.4642,1700.0
2013-08-21 11:30:00,98.58,98.58,98.38,98.47,21900.0,81.456,81.456,81.2907,81.3651,21900.0
2013-08-21 12:00:00,98.47,98.59,98.45,98.58,6300.0,81.3651,81.4642,81.3485,81.456,6300.0
2013-08-21 12:30:00,98.52,98.64,98.52,98.64,16000.0,81.4064,81.5055,81.4064,81.5055,16000.0
2013-08-21 13:00:00,98.59,98.68,98.57,98.63,65900.0,81.4642,81.5386,81.4477,81.4973,65900.0
2013-08-21 13:30:00,98.63,98.75,98.63,98.71,11900.0,81.4973,81.5964,81.4973,81.5634,11900.0
2013-08-21 14:00:00,98.71,98.71,98.13,98.59,33400.0,81.5634,81.5634,81.0841,81.4642,33400.0
2013-08-21 14:30:00,98.58,99.23,98.58,99.11,15700.0,81.456,81.9931,81.456,81.8939,15700.0
2013-08-21 15:00:00,99.05,99.07,98.78,98.81,32300.0,81.8443,81.8608,81.6212,81.646,32300.0
2013-08-21 15:30:00,98.83,98.92,98.34,98.36,13100.0,81.6625,81.7369,81.2577,81.2742,13100.0
2013-08-22 09:30:00,98.57,98.98,98.57,98.98,3700.0,81.4477,81.7865,81.4477,81.7865,3700.0
2013-08-22 10:00:00,99.0,99.12,98.85,99.12,1900.0,81.803,81.9022,81.6791,81.9022,1900.0
2013-08-22 10:30:00,99.14,99.27,99.13,99.14,3500.0,81.9187,82.0261,81.9104,81.9187,3500.0
2013-08-22 11:00:00,99.16,99.16,98.96,98.96,8200.0,81.9352,81.9352,81.77,81.77,8200.0
2013-08-22 11:30:00,98.98,99.13,98.98,99.08,10900.0,81.7865,81.9104,81.7865,81.8691,10900.0
2013-08-22 12:00:00,99.12,99.19,99.02,99.02,8800.0,81.9022,81.96,81.8195,81.8195,8800.0
2013-08-22 12:30:00,99.06,99.17,98.59,98.87,12300.0,81.8526,81.9435,81.4642,81.6956,12300.0
2013-08-22 13:00:00,98.95,99.26,98.94,99.26,2200.0,81.7617,82.0178,81.7534,82.0178,2200.0
2013-08-22 13:30:00,98.97,99.1,98.96,99.1,3400.0,81.7782,81.8856,81.77,81.8856,3400.0
2013-08-22 14:00:00,99.14,99.3,99.13,99.3,1900.0,81.9187,82.0509,81.9104,82.0509,1900.0
2013-08-22 14:30:00,99.22,99.31,99.16,99.25,4100.0,81.9848,82.0592,81.9352,82.0096,4100.0
2013-08-22 15:00:00,99.12,99.28,99.12,99.28,2900.0,81.9022,82.0344,81.9022,82.0344,2900.0
2013-08-22 15:30:00,99.31,99.42,99.25,99.29,23600.0,82.0592,82.15,82.0096,82.0426,23600.0
2013-08-23 09:30:00,99.57,99.64,99.36,99.36,7600.0,82.274,82.3318,82.1005,82.1005,7600.0
2013-08-23 10:00:00,99.33,99.38,99.17,99.33,4300.0,82.0757,82.117,81.9435,82.0757,4300.0
2013-08-23 10:30:00,99.37,99.53,99.37,99.53,4600.0,82.1087,82.2409,82.1087,82.2409,4600.0
2013-08-23 11:00:00,99.56,99.56,99.37,99.37,79800.0,82.2657,82.2657,82.1087,82.1087,79800.0
2013-08-23 11:30:00,99.4,99.5,99.4,99.44,2200.0,82.1335,82.2161,82.1335,82.1666,2200.0
2013-08-23 12:00:00,99.47,99.49,99.4,99.44,67800.0,82.1914,82.2079,82.1335,82.1666,67800.0
2013-08-23 12:30:00,99.44,99.52,99.44,99.5,82900.0,82.1666,82.2327,82.1666,82.2161,82900.0
2013-08-23 13:00:00,99.49,99.51,99.47,99.5,2500.0,82.2079,82.2244,82.1914,82.2161,2500.0
2013-08-23 13:30:00,99.49,99.56,99.49,99.51,3200.0,82.2079,82.2657,82.2079,82.2244,3200.0
2013-08-23 14:00:00,99.53,99.53,99.46,99.51,7000.0,82.2409,82.2409,82.1831,82.2244,7000.0
2013-08-23 14:30:00,99.51,99.59,99.5,99.59,5500.0,82.2244,82.2905,82.2161,82.2905,5500.0
2013-08-23 15:00:00,99.55,99.63,99.53,99.63,8400.0,82.2575,82.3236,82.2409,82.3236,8400.0
2013-08-23 15:30:00,99.63,99.77,99.58,99.67,31300.0,82.3236,82.4392,82.2823,82.3566,31300.0
2013-08-26 09:30:00,99.82,99.85,99.7,99.79,5700.0,82.4806,82.5054,82.3814,82.4558,5700.0
2013-08-26 10:00:00,99.77,100.0,99.77,100.0,4100.0,82.4392,82.6293,82.4392,82.6293,4100.0
2013-08-26 10:30:00,99.98,100.05,99.93,100.05,3800.0,82.6128,82.6706,82.5715,82.6706,3800.0
2013-08-26 11:00:00,100.08,100.08,100.06,100.06,1100.0,82.6954,82.6954,82.6789,82.6789,1100.0
2013-08-26 11:30:00,100.07,100.1,100.0,100.03,5900.0,82.6871,82.7119,82.6293,82.6541,5900.0
2013-08-26 12:00:00,100.02,100.02,99.99,100.02,1500.0,82.6458,82.6458,82.621,82.6458,1500.0
2013-08-26 12:30:00,100.04,100.04,100.02,100.03,1100.0,82.6623,82.6623,82.6458,82.6541,1100.0
2013-08-26 13:00:00,100.03,100.09,100.01,100.01,1700.0,82.6541,82.7037,82.6376,82.6376,1700.0
2013-08-26 13:30:00,99.96,99.96,99.87,99.92,3600.0,82.5962,82.5962,82.5219,82.5632,3600.0
2013-08-26 14:00:00,99.88,99.95,99.88,99.93,3800.0,82.5301,82.588,82.5301,82.5715,3800.0
2013-08-26 14:30:00,99.92,99.92,99.86,99.9,2900.0,82.5632,82.5632,82.5136,82.5467,2900.0
2013-08-26 15:00:00,99.93,99.93,99.31,99.45,17000.0,82.5715,82.5715,82.0592,82.1748,17000.0
2013-08-26 15:30:00,99.46,99.64,99.39,99.42,67700.0,82.1831,82.3318,82.1253,82.15,67700.0
2013-08-27 09:30:00,98.43,98.72,98.31,98.61,41800.0,81.332,81.5716,81.2329,81.4807,41800.0
2013-08-27 10:00:00,98.67,98.7,98.29,98.29,8400.0,81.5303,81.5551,81.2163,81.2163,8400.0
2013-08-27 10:30:00,98.24,98.5,98.21,98.5,9200.0,81.175,81.3899,81.1502,81.3899,9200.0
2013-08-27 11:00:00,98.48,98.54,98.33,98.51,6400.0,81.3733,81.4229,81.2494,81.3981,6400.0
2013-08-27 11:30:00,98.53,98.53,98.33,98.39,9400.0,81.4146,81.4146,81.2494,81.299,9400.0
2013-08-27 12:00:00,98.26,98.29,98.19,98.23,7700.0,81.1915,81.2163,81.1337,81.1668,7700.0
2013-08-27 12:30:00,98.2,98.28,98.14,98.18,4500.0,81.142,81.2081,81.0924,81.1254,4500.0
2013-08-27 13:00:00,98.14,98.15,97.93,97.93,5400.0,81.0924,81.1007,80.9189,80.9189,5400.0
2013-08-27 13:30:00,98.07,98.2,98.06,98.1,7900.0,81.0346,81.142,81.0263,81.0593,7900.0
2013-08-27 14:00:00,98.05,98.08,97.78,97.82,5100.0,81.018,81.0428,80.7949,80.828,5100.0
2013-08-27 14:30:00,97.89,97.96,97.76,97.92,12600.0,80.8858,80.9437,80.7784,80.9106,12600.0
2013-08-27 15:00:00,97.88,98.0,97.71,97.76,19900.0,80.8776,80.9767,80.7371,80.7784,19900.0
2013-08-27 15:30:00,97.79,97.85,97.63,97.67,140500.0,80.8032,80.8528,80.671,80.704,140500.0
2013-08-28 09:30:00,97.65,97.9,97.53,97.81,34200.0,80.6875,80.8941,80.5884,80.8197,34200.0
2013-08-28 10:00:00,97.92,97.97,97.71,97.96,15300.0,80.9106,80.9519,80.7371,80.9437,15300.0
2013-08-28 10:30:00,97.94,98.1,97.94,98.1,6600.0,80.9271,81.0593,80.9271,81.0593,6600.0
2013-08-28 11:00:00,98.09,98.16,98.06,98.14,1800.0,81.0511,81.1089,81.0263,81.0924,1800.0
2013-08-28 11:30:00,98.06,98.23,97.97,98.22,5600.0,81.0263,81.1668,80.9519,81.1585,5600.0
2013-08-28 12:00:00,98.19,98.29,98.15,98.29,8200.0,81.1337,81.2163,81.1007,81.2163,8200.0
2013-08-28 12:30:00,98.26,98.37,98.24,98.32,14400.0,81.1915,81.2824,81.175,81.2411,14400.0
2013-08-28 13:00:00,98.33,98.36,98.22,98.31,3900.0,81.2494,81.2742,81.1585,81.2329,3900.0
2013-08-28 13:30:00,98.32,98.33,98.23,98.3,6400.0,81.2411,81.2494,81.1668,81.2246,6400.0
2013-08-28 14:00:00,98.31,98.31,98.11,98.16,2100.0,81.2329,81.2329,81.0676,81.1089,2100.0
2013-08-28 14:30:00,98.16,98.16,97.96,98.09,6500.0,81.1089,81.1089,80.9437,81.0511,6500.0
2013-08-28 15:00:00,98.07,98.29,98.06,98.26,13500.0,81.0346,81.2163,81.0263,81.1915,13500.0
2013-08-28 15:30:00,98.26,98.28,97.98,97.99,18600.0,81.1915,81.2081,80.9602,80.9684,18600.0
2013-08-29 09:30:00,97.95,98.39,97.86,98.34,6100.0,80.9354,81.299,80.861,81.2577,6100.0
2013-08-29 10:00:00,98.35,98.47,98.28,98.34,22200.0,81.2659,81.3651,81.2081,81.2577,22200.0
2013-08-29 10:30:00,98.37,98.74,98.37,98.74,8000.0,81.2824,81.5882,81.2824,81.5882,8000.0
2013-08-29 11:00:00,98.67,98.75,98.61,98.75,3200.0,81.5303,81.5964,81.4807,81.5964,3200.0
2013-08-29 11:30:00,98.73,98.76,98.7,98.71,2300.0,81.5799,81.6047,81.5551,81.5634,2300.0
2013-08-29 12:00:00,98.74,98.75,98.66,98.66,1600.0,81.5882,81.5964,81.5221,81.5221,1600.0
2013-08-29 12:30:00,98.66,98.66,98.54,98.56,2500.0,81.5221,81.5221,81.4229,81.4394,2500.0
2013-08-29 13:00:00,98.63,98.7,98.45,98.53,2300.0,81.4973,81.5551,81.3485,81.4146,2300.0
2013-08-29 13:30:00,98.48,98.49,98.39,98.44,2700.0,81.3733,81.3816,81.299,81.3403,2700.0
2013-08-29 14:00:00,98.5,98.53,98.4,98.5,13400.0,81.3899,81.4146,81.3072,81.3899,13400.0
2013-08-29 14:30:00,98.5,98.57,98.49,98.55,9500.0,81.3899,81.4477,81.3816,81.4312,9500.0
2013-08-29 15:00:00,98.51,98.54,98.3,98.34,14700.0,81.3981,81.4229,81.2246,81.2577,14700.0
2013-08-29 15:30:00,98.34,98.39,98.21,98.31,27400.0,81.2577,81.299,81.1502,81.2329,27400.0
2013-08-30 09:30:00,98.55,98.55,98.23,98.23,61200.0,81.4312,81.4312,81.1668,81.1668,61200.0
2013-08-30 10:00:00,98.31,98.31,98.07,98.13,25400.0,81.2329,81.2329,81.0346,81.0841,25400.0
2013-08-30 10:30:00,98.08,98.2,97.87,97.98,7400.0,81.0428,81.142,80.8693,80.9602,7400.0
2013-08-30 11:00:00,97.89,98.03,97.89,98.0,10300.0,80.8858,81.0015,80.8858,80.9767,10300.0
2013-08-30 11:30:00,97.95,97.95,97.79,97.85,2500.0,80.9354,80.9354,80.8032,80.8528,2500.0
2013-08-30 12:00:00,97.85,97.99,97.85,97.99,800.0,80.8528,80.9684,80.8528,80.9684,800.0
2013-08-30 12:30:00,97.91,97.95,97.89,97.95,2000.0,80.9023,80.9354,80.8858,80.9354,2000.0
2013-08-30 13:00:00,97.81,98.14,97.64,97.96,5800.0,80.8197,81.0924,80.6792,80.9437,5800.0
2013-08-30 13:30:00,98.02,98.04,97.88,97.91,6500.0,80.9932,81.0098,80.8776,80.9023,6500.0
2013-08-30 14:00:00,97.84,97.88,97.76,97.87,44700.0,80.8445,80.8776,80.7784,80.8693,44700.0
2013-08-30 14:30:00,97.83,97.99,97.83,97.94,3900.0,80.8362,80.9684,80.8362,80.9271,3900.0
2013-08-30 15:00:00,97.92,98.01,97.89,97.97,25900.0,80.9106,80.985,80.8858,80.9519,25900.0
2013-08-30 15:30:00,97.95,97.95,97.58,97.81,49300.0,80.9354,80.9354,80.6297,80.8197,49300.0
2013-09-03 09:30:00,98.74,99.06,98.74,98.8,11700.0,81.5882,81.8526,81.5882,81.6377,11700.0
2013-09-03 10:00:00,98.82,98.83,98.58,98.62,3400.0,81.6543,81.6625,81.456,81.489,3400.0
2013-09-03 10:30:00,98.67,98.86,98.63,98.75,9200.0,81.5303,81.6873,81.4973,81.5964,9200.0
2013-09-03 11:00:00,98.75,98.78,98.3,98.3,6200.0,81.5964,81.6212,81.2246,81.2246,6200.0
2013-09-03 11:30:00,98.26,98.37,98.24,98.31,2000.0,81.1915,81.2824,81.175,81.2329,2000.0
2013-09-03 12:00:00,98.27,98.37,98.2,98.3,4900.0,81.1998,81.2824,81.142,81.2246,4900.0
2013-09-03 12:30:00,98.27,98.27,98.05,98.05,4300.0,81.1998,81.1998,81.018,81.018,4300.0
2013-09-03 13:00:00,98.0,98.09,97.97,98.03,6200.0,80.9767,81.0511,80.9519,81.0015,6200.0
2013-09-03 13:30:00,98.02,98.06,97.86,97.86,30100.0,80.9932,81.0263,80.861,80.861,30100.0
2013-09-03 14:00:00,97.92,98.05,97.86,97.86,6100.0,80.9106,81.018,80.861,80.861,6100.0
2013-09-03 14:30:00,97.94,97.94,97.81,97.83,3700.0,80.9271,80.9271,80.8197,80.8362,3700.0
2013-09-03 15:00:00,98.02,98.27,98.02,98.26,61800.0,80.9932,81.1998,80.9932,81.1915,61800.0
2013-09-03 15:30:00,98.22,98.37,98.1,98.26,49600.0,81.1585,81.2824,81.0593,81.1915,49600.0
2013-09-04 09:30:00,98.25,98.57,98.15,98.51,15300.0,81.1833,81.4477,81.1007,81.3981,15300.0
2013-09-04 10:00:00,98.58,98.79,98.58,98.74,42600.0,81.456,81.6295,81.456,81.5882,42600.0
2013-09-04 10:30:00,98.83,98.83,98.7,98.8,16200.0,81.6625,81.6625,81.5551,81.6377,16200.0
2013-09-04 11:00:00,98.78,98.94,98.78,98.88,4900.0,81.6212,81.7534,81.6212,81.7038,4900.0
2013-09-04 11:30:00,98.9,99.14,98.9,99.14,10500.0,81.7204,81.9187,81.7204,81.9187,10500.0
2013-09-04 12:00:00,99.13,99.15,99.07,99.08,5200.0,81.9104,81.9269,81.8608,81.8691,5200.0
2013-09-04 12:30:00,99.1,99.14,99.06,99.06,3200.0,81.8856,81.9187,81.8526,81.8526,3200.0
2013-09-04 13:00:00,99.07,99.2,99.06,99.19,2800.0,81.8608,81.9683,81.8526,81.96,2800.0
2013-09-04 13:30:00,99.16,99.17,99.03,99.04,11100.0,81.9352,81.9435,81.8278,81.8361,11100.0
2013-09-04 14:00:00,99.05,99.12,99.0,99.08,4300.0,81.8443,81.9022,81.803,81.8691,4300.0
2013-09-04 14:30:00,99.02,99.15,99.02,99.12,7100.0,81.8195,81.9269,81.8195,81.9022,7100.0
2013-09-04 15:00:00,99.08,99.2,98.99,99.11,10000.0,81.8691,81.9683,81.7947,81.8939,10000.0
2013-09-04 15:30:00,99.06,99.1,98.94,99.08,9600.0,81.8526,81.8856,81.7534,81.8691,9600.0
2013-09-05 09:30:00,99.15,99.43,99.11,99.42,8800.0,81.9269,82.1583,81.8939,82.15,8800.0
2013-09-05 10:00:00,99.44,99.46,99.3,99.38,3800.0,82.1666,82.1831,82.0509,82.117,3800.0
2013-09-05 10:30:00,99.35,99.35,99.18,99.18,4900.0,82.0922,82.0922,81.9517,81.9517,4900.0
2013-09-05 11:00:00,99.16,99.27,99.16,99.25,2800.0,81.9352,82.0261,81.9352,82.0096,2800.0
2013-09-05 11:30:00,99.36,99.36,99.32,99.32,300.0,82.1005,82.1005,82.0674,82.0674,300.0
2013-09-05 12:00:00,99.34,99.34,99.25,99.26,2000.0,82.0839,82.0839,82.0096,82.0178,2000.0
2013-09-05 12:30:00,99.3,99.31,99.29,99.31,1300.0,82.0509,82.0592,82.0426,82.0592,1300.0
2013-09-05 13:00:00,99.27,99.31,99.25,99.29,1600.0,82.0261,82.0592,82.0096,82.0426,1600.0
2013-09-05 13:30:00,99.33,99.41,99.28,99.29,3500.0,82.0757,82.1418,82.0344,82.0426,3500.0
2013-09-05 14:00:00,99.24,99.36,99.24,99.31,5500.0,82.0013,82.1005,82.0013,82.0592,5500.0
2013-09-05 14:30:00,99.34,99.42,99.33,99.4,5400.0,82.0839,82.15,82.0757,82.1335,5400.0
2013-09-05 15:00:00,99.4,99.4,99.31,99.33,10400.0,82.1335,82.1335,82.0592,82.0757,10400.0
2013-09-05 15:30:00,99.28,99.28,99.2,99.26,10400.0,82.0344,82.0344,81.9683,82.0178,10400.0
2013-09-06 09:30:00,99.6,99.68,98.68,98.86,6900.0,82.2988,82.3649,81.5386,81.6873,6900.0
2013-09-06 10:00:00,98.62,99.03,98.45,99.02,5200.0,81.489,81.8278,81.3485,81.8195,5200.0
2013-09-06 10:30:00,99.04,99.51,99.04,99.47,6300.0,81.8361,82.2244,81.8361,82.1914,6300.0
2013-09-06 11:00:00,99.49,99.61,99.49,99.58,6700.0,82.2079,82.307,82.2079,82.2823,6700.0
2013-09-06 11:30:00,99.59,99.67,99.57,99.57,4500.0,82.2905,82.3566,82.274,82.274,4500.0
2013-09-06 12:00:00,99.63,99.66,99.59,99.6,2000.0,82.3236,82.3484,82.2905,82.2988,2000.0
2013-09-06 12:30:00,99.58,99.58,99.42,99.55,1900.0,82.2823,82.2823,82.15,82.2575,1900.0
2013-09-06 13:00:00,99.59,99.68,99.56,99.59,8500.0,82.2905,82.3649,82.2657,82.2905,8500.0
2013-09-06 13:30:00,99.6,99.84,99.59,99.81,24500.0,82.2988,82.4971,82.2905,82.4723,24500.0
2013-09-06 14:00:00,99.81,99.83,99.73,99.81,11300.0,82.4723,82.4888,82.4062,82.4723,11300.0
2013-09-06 14:30:00,99.8,99.84,99.68,99.68,7900.0,82.464,82.4971,82.3649,82.3649,7900.0
2013-09-06 15:00:00,99.7,99.75,99.46,99.54,10200.0,82.3814,82.4227,82.1831,82.2492,10200.0
2013-09-06 15:30:00,99.53,99.56,99.25,99.28,15600.0,82.2409,82.2657,82.0096,82.0344,15600.0
2013-09-09 09:30:00,99.59,99.98,99.57,99.92,20700.0,82.2905,82.6128,82.274,82.5632,20700.0
2013-09-09 10:00:00,99.96,100.0,99.75,99.75,16800.0,82.5962,82.6293,82.4227,82.4227,16800.0
2013-09-09 10:30:00,99.78,99.91,99.76,99.84,12700.0,82.4475,82.5549,82.431,82.4971,12700.0
2013-09-09 11:00:00,99.85,99.89,99.81,99.82,16000.0,82.5054,82.5384,82.4723,82.4806,16000.0
2013-09-09 11:30:00,99.83,100.0,99.83,99.95,18200.0,82.4888,82.6293,82.4888,82.588,18200.0
2013-09-09 12:00:00,99.95,100.12,99.94,100.1,36800.0,82.588,82.7285,82.5797,82.7119,36800.0
2013-09-09 12:30:00,100.06,100.06,100.0,100.06,59200.0,82.6789,82.6789,82.6293,82.6789,59200.0
2013-09-09 13:00:00,100.05,100.11,100.02,100.09,25200.0,82.6706,82.7202,82.6458,82.7037,25200.0
2013-09-09 13:30:00,100.09,100.21,100.05,100.21,34000.0,82.7037,82.8028,82.6706,82.8028,34000.0
2013-09-09 14:00:00,100.23,100.41,100.23,100.32,17000.0,82.8193,82.9681,82.8193,82.8937,17000.0
2013-09-09 14:30:00,100.33,100.35,100.28,100.28,29600.0,82.902,82.9185,82.8607,82.8607,29600.0
2013-09-09 15:00:00,100.3,100.39,100.25,100.31,44800.0,82.8772,82.9516,82.8359,82.8854,44800.0
2013-09-09 15:30:00,100.3,100.35,100.25,100.33,84400.0,82.8772,82.9185,82.8359,82.902,84400.0
2013-09-10 09:30:00,100.71,100.95,100.71,100.88,8400.0,83.216,83.4143,83.216,83.3564,8400.0
2013-09-10 10:00:00,100.95,101.04,100.88,101.03,38900.0,83.4143,83.4886,83.3564,83.4804,38900.0
2013-09-10 10:30:00,101.03,101.11,100.98,101.04,27000.0,83.4804,83.5465,83.4391,83.4886,27000.0
2013-09-10 11:00:00,101.03,101.05,100.99,101.0,3200.0,83.4804,83.4969,83.4473,83.4556,3200.0
2013-09-10 11:30:00,100.98,100.98,100.76,100.84,9200.0,83.4391,83.4391,83.2573,83.3234,9200.0
2013-09-10 12:00:00,100.88,100.92,100.85,100.89,8400.0,83.3564,83.3895,83.3316,83.3647,8400.0
2013-09-10 12:30:00,100.9,100.98,100.87,100.98,5900.0,83.373,83.4391,83.3482,83.4391,5900.0
2013-09-10 13:00:00,100.99,101.04,100.89,101.01,8500.0,83.4473,83.4886,83.3647,83.4639,8500.0
2013-09-10 13:30:00,101.01,101.04,100.98,101.04,5500.0,83.4639,83.4886,83.4391,83.4886,5500.0
2013-09-10 14:00:00,101.03,101.04,100.96,100.99,12100.0,83.4804,83.4886,83.4225,83.4473,12100.0
2013-09-10 14:30:00,100.96,101.03,100.92,101.03,8600.0,83.4225,83.4804,83.3895,83.4804,8600.0
2013-09-10 15:00:00,101.04,101.09,100.99,101.06,20100.0,83.4886,83.53,83.4473,83.5052,20100.0
2013-09-10 15:30:00,101.07,101.16,100.98,101.16,22300.0,83.5134,83.5878,83.4391,83.5878,22300.0
2013-09-11 09:30:00,100.98,101.1,100.88,100.88,1500.0,83.4391,83.5382,83.3564,83.3564,1500.0
2013-09-11 10:00:00,100.95,101.03,100.82,100.83,3200.0,83.4143,83.4804,83.3069,83.3151,3200.0
2013-09-11 10:30:00,100.82,100.96,100.82,100.94,5500.0,83.3069,83.4225,83.3069,83.406,5500.0
2013-09-11 11:00:00,100.98,101.06,100.94,101.05,14700.0,83.4391,83.5052,83.406,83.4969,14700.0
2013-09-11 11:30:00,101.08,101.26,101.08,101.2,3600.0,83.5217,83.6704,83.5217,83.6208,3600.0
2013-09-11 12:00:00,101.22,101.27,101.18,101.27,5400.0,83.6374,83.6787,83.6043,83.6787,5400.0
2013-09-11 12:30:00,101.31,101.32,101.24,101.32,3700.0,83.7117,83.72,83.6539,83.72,3700.0
2013-09-11 13:00:00,101.31,101.31,101.25,101.3,3400.0,83.7117,83.7117,83.6622,83.7035,3400.0
2013-09-11 13:30:00,101.33,101.4,101.33,101.39,1600.0,83.7283,83.7861,83.7283,83.7778,1600.0
2013-09-11 14:00:00,101.37,101.38,101.29,101.34,2600.0,83.7613,83.7696,83.6952,83.7365,2600.0
2013-09-11 14:30:00,101.33,101.37,101.26,101.32,50700.0,83.7283,83.7613,83.6704,83.72,50700.0
2013-09-11 15:00:00,101.29,101.31,101.22,101.22,23600.0,83.6952,83.7117,83.6374,83.6374,23600.0
2013-09-11 15:30:00,101.24,101.45,101.22,101.45,19800.0,83.6539,83.8274,83.6374,83.8274,19800.0
2013-09-12 09:30:00,101.45,101.51,101.24,101.46,16200.0,83.8274,83.877,83.6539,83.8357,16200.0
2013-09-12 10:00:00,101.44,101.49,101.42,101.44,10200.0,83.8192,83.8605,83.8026,83.8192,10200.0
2013-09-12 10:30:00,101.52,101.56,101.49,101.51,12400.0,83.8853,83.9183,83.8605,83.877,12400.0
2013-09-12 11:00:00,101.4,101.48,101.28,101.36,3500.0,83.7861,83.8522,83.687,83.7531,3500.0
2013-09-12 11:30:00,101.38,101.38,101.2,101.27,10500.0,83.7696,83.7696,83.6208,83.6787,10500.0
2013-09-12 12:00:00,101.23,101.24,101.03,101.07,4400.0,83.6456,83.6539,83.4804,83.5134,4400.0
2013-09-12 12:30:00,101.19,101.19,101.17,101.17,300.0,83.6126,83.6126,83.5961,83.5961,300.0
2013-09-12 13:00:00,101.23,101.35,101.23,101.32,5100.0,83.6456,83.7448,83.6456,83.72,5100.0
2013-09-12 13:30:00,101.35,101.35,101.27,101.33,3400.0,83.7448,83.7448,83.6787,83.7283,3400.0
2013-09-12 14:00:00,101.31,101.34,101.25,101.28,5400.0,83.7117,83.7365,83.6622,83.687,5400.0
2013-09-12 14:30:00,101.3,101.33,101.19,101.32,4200.0,83.7035,83.7283,83.6126,83.72,4200.0
2013-09-12 15:00:00,101.3,101.3,101.1,101.19,6700.0,83.7035,83.7035,83.5382,83.6126,6700.0
2013-09-12 15:30:00,101.17,101.2,101.05,101.16,8000.0,83.5961,83.6208,83.4969,83.5878,8000.0
2013-09-13 09:30:00,101.32,101.44,101.23,101.36,5000.0,83.72,83.8192,83.6456,83.7531,5000.0
2013-09-13 10:00:00,101.2,101.2,101.0,101.06,5400.0,83.6208,83.6208,83.4556,83.5052,5400.0
2013-09-13 10:30:00,101.05,101.27,101.05,101.27,3900.0,83.4969,83.6787,83.4969,83.6787,3900.0
2013-09-13 11:00:00,101.23,101.38,101.21,101.38,2200.0,83.6456,83.7696,83.6291,83.7696,2200.0
2013-09-13 11:30:00,101.36,101.36,101.3,101.31,1200.0,83.7531,83.7531,83.7035,83.7117,1200.0
2013-09-13 12:00:00,101.37,101.41,101.31,101.35,6200.0,83.7613,83.7944,83.7117,83.7448,6200.0
2013-09-13 12:30:00,101.33,101.33,101.23,101.33,1100.0,83.7283,83.7283,83.6456,83.7283,1100.0
2013-09-13 13:00:00,101.29,101.38,101.29,101.36,3400.0,83.6952,83.7696,83.6952,83.7531,3400.0
2013-09-13 13:30:00,101.36,101.39,101.33,101.36,1900.0,83.7531,83.7778,83.7283,83.7531,1900.0
2013-09-13 14:00:00,101.42,101.45,101.38,101.39,5500.0,83.8026,83.8274,83.7696,83.7778,5500.0
2013-09-13 14:30:00,101.37,101.38,101.35,101.36,5100.0,83.7613,83.7696,83.7448,83.7531,5100.0
2013-09-13 15:00:00,101.36,101.39,101.35,101.36,3100.0,83.7531,83.7778,83.7448,83.7531,3100.0
2013-09-13 15:30:00,101.33,101.4,101.25,101.38,15100.0,83.7283,83.7861,83.6622,83.7696,15100.0
2013-09-16 09:30:00,102.5,102.52,102.15,102.19,12700.0,84.695,84.7116,84.4058,84.4389,12700.0
2013-09-16 10:00:00,102.26,102.26,102.11,102.2,2900.0,84.4967,84.4967,84.3728,84.4471,2900.0
2013-09-16 10:30:00,102.25,102.3,102.19,102.23,23600.0,84.4885,84.5298,84.4389,84.4719,23600.0
2013-09-16 11:00:00,102.18,102.29,102.14,102.29,3700.0,84.4306,84.5215,84.3976,84.5215,3700.0
2013-09-16 11:30:00,102.25,102.31,102.25,102.3,3200.0,84.4885,84.538,84.4885,84.5298,3200.0
2013-09-16 12:00:00,102.33,102.36,102.3,102.35,11000.0,84.5546,84.5793,84.5298,84.5711,11000.0
2013-09-16 12:30:00,102.31,102.31,102.2,102.2,1800.0,84.538,84.538,84.4471,84.4471,1800.0
2013-09-16 13:00:00,102.17,102.24,102.15,102.18,3200.0,84.4224,84.4802,84.4058,84.4306,3200.0
2013-09-16 13:30:00,102.17,102.17,101.93,102.03,6800.0,84.4224,84.4224,84.224,84.3067,6800.0
2013-09-16 14:00:00,101.98,102.08,101.98,102.02,800.0,84.2654,84.348,84.2654,84.2984,800.0
2013-09-16 14:30:00,101.97,101.97,101.87,101.9,17400.0,84.2571,84.2571,84.1745,84.1993,17400.0
2013-09-16 15:00:00,101.87,102.02,101.87,101.9,22500.0,84.1745,84.2984,84.1745,84.1993,22500.0
2013-09-16 15:30:00,101.85,101.93,101.8,101.92,82700.0,84.1579,84.224,84.1166,84.2158,82700.0
2013-09-17 09:30:00,101.95,102.22,101.95,102.15,28300.0,84.2406,84.4637,84.2406,84.4058,28300.0
2013-09-17 10:00:00,102.19,102.32,102.19,102.32,1000.0,84.4389,84.5463,84.4389,84.5463,1000.0
2013-09-17 10:30:00,102.28,102.34,102.25,102.28,3900.0,84.5132,84.5628,84.4885,84.5132,3900.0
2013-09-17 11:00:00,102.29,102.34,102.26,102.31,2400.0,84.5215,84.5628,84.4967,84.538,2400.0
2013-09-17 11:30:00,102.32,102.32,102.24,102.27,4200.0,84.5463,84.5463,84.4802,84.505,4200.0
2013-09-17 12:00:00,102.3,102.32,102.25,102.32,9100.0,84.5298,84.5463,84.4885,84.5463,9100.0
2013-09-17 12:30:00,102.32,102.32,102.25,102.29,28000.0,84.5463,84.5463,84.4885,84.5215,28000.0
2013-09-17 13:00:00,102.37,102.38,102.33,102.38,3700.0,84.5876,84.5959,84.5546,84.5959,3700.0
2013-09-17 13:30:00,102.37,102.43,102.34,102.41,11300.0,84.5876,84.6372,84.5628,84.6207,11300.0
2013-09-17 14:00:00,102.43,102.46,102.39,102.41,6900.0,84.6372,84.662,84.6041,84.6207,6900.0
2013-09-17 14:30:00,102.41,102.45,102.4,102.45,3800.0,84.6207,84.6537,84.6124,84.6537,3800.0
2013-09-17 15:00:00,102.42,102.46,102.4,102.44,27700.0,84.6289,84.662,84.6124,84.6455,27700.0
2013-09-17 15:30:00,102.42,102.46,102.36,102.45,41700.0,84.6289,84.662,84.5793,84.6537,41700.0
2013-09-18 09:30:00,102.32,102.48,102.26,102.38,27900.0,84.5463,84.6785,84.4967,84.5959,27900.0
2013-09-18 10:00:00,102.38,102.48,102.24,102.26,11600.0,84.5959,84.6785,84.4802,84.4967,11600.0
2013-09-18 10:30:00,102.27,102.31,102.19,102.28,12300.0,84.505,84.538,84.4389,84.5132,12300.0
2013-09-18 11:00:00,102.27,102.29,102.21,102.25,6700.0,84.505,84.5215,84.4554,84.4885,6700.0
2013-09-18 11:30:00,102.25,102.26,102.12,102.12,16100.0,84.4885,84.4967,84.381,84.381,16100.0
2013-09-18 12:00:00,102.11,102.16,102.08,102.08,17900.0,84.3728,84.4141,84.348,84.348,17900.0
2013-09-18 12:30:00,102.11,102.19,102.1,102.19,5700.0,84.3728,84.4389,84.3645,84.4389,5700.0
2013-09-18 13:00:00,102.18,102.31,102.18,102.28,10400.0,84.4306,84.538,84.4306,84.5132,10400.0
2013-09-18 13:30:00,102.29,102.29,102.2,102.24,10100.0,84.5215,84.5215,84.4471,84.4802,10100.0
2013-09-18 14:00:00,102.23,103.48,102.23,103.35,44800.0,84.4719,85.5048,84.4719,85.3974,44800.0
2013-09-18 14:30:00,103.33,103.8,103.25,103.8,22200.0,85.3809,85.7692,85.3147,85.7692,22200.0
2013-09-18 15:00:00,103.86,103.87,103.53,103.53,16800.0,85.8188,85.8271,85.5461,85.5461,16800.0
2013-09-18 15:30:00,103.59,103.67,103.5,103.64,33000.0,85.5957,85.6618,85.5213,85.637,33000.0
2013-09-19 09:30:00,103.95,103.95,103.64,103.75,7100.0,85.8932,85.8932,85.637,85.7279,7100.0
2013-09-19 10:00:00,103.79,103.86,103.59,103.74,7400.0,85.7609,85.8188,85.5957,85.7196,7400.0
2013-09-19 10:30:00,103.7,103.73,103.63,103.67,4700.0,85.6866,85.7114,85.6287,85.6618,4700.0
2013-09-19 11:00:00,103.7,103.7,103.58,103.65,4200.0,85.6866,85.6866,85.5874,85.6453,4200.0
2013-09-19 11:30:00,103.57,103.57,103.48,103.48,13200.0,85.5792,85.5792,85.5048,85.5048,13200.0
2013-09-19 12:00:00,103.6,103.66,103.56,103.59,2700.0,85.604,85.6535,85.5709,85.5957,2700.0
2013-09-19 12:30:00,103.58,103.6,103.51,103.51,2200.0,85.5874,85.604,85.5296,85.5296,2200.0
2013-09-19 13:00:00,103.53,103.53,103.4,103.49,3000.0,85.5461,85.5461,85.4387,85.5131,3000.0
2013-09-19 13:30:00,103.49,103.49,103.45,103.46,1100.0,85.5131,85.5131,85.48,85.4883,1100.0
2013-09-19 14:00:00,103.38,103.5,103.35,103.49,30700.0,85.4222,85.5213,85.3974,85.5131,30700.0
2013-09-19 14:30:00,103.45,103.49,103.4,103.48,7600.0,85.48,85.5131,85.4387,85.5048,7600.0
2013-09-19 15:00:00,103.54,103.6,103.53,103.55,10600.0,85.5544,85.604,85.5461,85.5626,10600.0
2013-09-19 15:30:00,103.54,103.58,103.47,103.51,32100.0,85.5544,85.5874,85.4965,85.5296,32100.0
2013-09-20 09:30:00,103.55,103.7,103.39,103.45,12600.0,85.5626,85.6866,85.4304,85.48,12600.0
2013-09-20 10:00:00,103.37,103.43,103.32,103.4,2000.0,85.4139,85.4635,85.3726,85.4387,2000.0
2013-09-20 10:30:00,103.41,103.49,103.36,103.42,4300.0,85.447,85.5131,85.4056,85.4552,4300.0
2013-09-20 11:00:00,103.4,103.46,103.24,103.24,8100.0,85.4387,85.4883,85.3065,85.3065,8100.0
2013-09-20 11:30:00,103.31,103.31,103.06,103.06,3000.0,85.3643,85.3643,85.1578,85.1578,3000.0
2013-09-20 12:00:00,103.11,103.17,102.99,103.02,4700.0,85.1991,85.2486,85.0999,85.1247,4700.0
2013-09-20 12:30:00,103.0,103.16,103.0,103.15,2100.0,85.1082,85.2404,85.1082,85.2321,2100.0
2013-09-20 13:00:00,103.15,103.15,102.98,102.99,2600.0,85.2321,85.2321,85.0916,85.0999,2600.0
2013-09-20 13:30:00,103.03,103.07,102.91,102.97,6000.0,85.133,85.166,85.0338,85.0834,6000.0
2013-09-20 14:00:00,102.88,103.01,102.87,102.98,3200.0,85.009,85.1164,85.0008,85.0916,3200.0
2013-09-20 14:30:00,103.01,103.01,102.84,102.96,4500.0,85.1164,85.1164,84.976,85.0751,4500.0
2013-09-20 15:00:00,102.95,103.02,102.77,102.78,61900.0,85.0669,85.1247,84.9181,84.9264,61900.0
2013-09-20 15:30:00,102.76,102.86,102.7,102.74,91000.0,84.9099,84.9925,84.8603,84.8933,91000.0
2013-09-23 09:30:00,102.59,102.75,102.34,102.38,37200.0,84.7694,84.9016,84.5628,84.5959,37200.0
2013-09-23 10:00:00,102.4,102.45,102.26,102.29,9200.0,84.6124,84.6537,84.4967,84.5215,9200.0
2013-09-23 10:30:00,102.25,102.38,102.07,102.07,6900.0,84.4885,84.5959,84.3397,84.3397,6900.0
2013-09-23 11:00:00,102.08,102.1,101.93,102.09,8600.0,84.348,84.3645,84.224,84.3562,8600.0
2013-09-23 11:30:00,102.07,102.18,102.07,102.08,2900.0,84.3397,84.4306,84.3397,84.348,2900.0
2013-09-23 12:00:00,102.13,102.28,102.09,102.23,20800.0,84.3893,84.5132,84.3562,84.4719,20800.0
2013-09-23 12:30:00,102.24,102.33,102.19,102.32,12000.0,84.4802,84.5546,84.4389,84.5463,12000.0
2013-09-23 13:00:00,102.3,102.33,102.19,102.28,11600.0,84.5298,84.5546,84.4389,84.5132,11600.0
2013-09-23 13:30:00,102.31,102.46,102.25,102.45,13800.0,84.538,84.662,84.4885,84.6537,13800.0
2013-09-23 14:00:00,102.47,102.52,102.33,102.34,33100.0,84.6702,84.7116,84.5546,84.5628,33100.0
2013-09-23 14:30:00,102.35,102.47,102.32,102.46,10000.0,84.5711,84.6702,84.5463,84.662,10000.0
2013-09-23 15:00:00,102.45,102.45,102.26,102.26,23500.0,84.6537,84.6537,84.4967,84.4967,23500.0
2013-09-23 15:30:00,102.26,102.43,102.23,102.32,25800.0,84.4967,84.6372,84.4719,84.5463,25800.0
2013-09-24 09:30:00,102.0,102.0,101.75,101.78,7500.0,84.6214,84.6214,84.414,84.4388,7500.0
2013-09-24 10:00:00,101.64,101.75,101.57,101.75,5500.0,84.3227,84.414,84.2646,84.414,5500.0
2013-09-24 10:30:00,101.82,102.06,101.77,102.03,40100.0,84.472,84.6711,84.4305,84.6462,40100.0
2013-09-24 11:00:00,102.06,102.18,102.06,102.09,5500.0,84.6711,84.7707,84.6711,84.696,5500.0
2013-09-24 11:30:00,102.12,102.15,102.1,102.15,4800.0,84.7209,84.7458,84.7043,84.7458,4800.0
2013-09-24 12:00:00,102.17,102.21,102.13,102.21,4900.0,84.7624,84.7956,84.7292,84.7956,4900.0
2013-09-24 12:30:00,102.22,102.27,102.2,102.25,5500.0,84.8039,84.8454,84.7873,84.8288,5500.0
2013-09-24 13:00:00,102.24,102.29,102.24,102.26,3400.0,84.8205,84.8619,84.8205,84.8371,3400.0
2013-09-24 13:30:00,102.31,102.4,102.28,102.29,17600.0,84.8785,84.9532,84.8537,84.8619,17600.0
2013-09-24 14:00:00,102.29,102.32,102.13,102.13,3500.0,84.8619,84.8868,84.7292,84.7292,3500.0
2013-09-24 14:30:00,102.16,102.22,102.13,102.13,1700.0,84.7541,84.8039,84.7292,84.7292,1700.0
2013-09-24 15:00:00,102.12,102.2,102.02,102.02,8600.0,84.7209,84.7873,84.638,84.638,8600.0
2013-09-24 15:30:00,102.0,102.0,101.67,101.76,18400.0,84.6214,84.6214,84.3476,84.4222,18400.0
2013-09-25 09:30:00,101.91,101.91,101.54,101.63,9000.0,84.5467,84.5467,84.2397,84.3144,9000.0
2013-09-25 10:00:00,101.6,101.84,101.49,101.74,13100.0,84.2895,84.4886,84.1983,84.4057,13100.0
2013-09-25 10:30:00,101.69,101.85,101.68,101.78,5400.0,84.3642,84.4969,84.3559,84.4388,5400.0
2013-09-25 11:00:00,101.72,102.02,101.65,101.98,25300.0,84.3891,84.638,84.331,84.6048,25300.0
2013-09-25 11:30:00,102.02,102.1,101.96,102.02,91900.0,84.638,84.7043,84.5882,84.638,91900.0
2013-09-25 12:00:00,102.05,102.07,101.76,101.83,4600.0,84.6628,84.6794,84.4222,84.4803,4600.0
2013-09-25 12:30:00,101.86,101.94,101.83,101.86,18100.0,84.5052,84.5716,84.4803,84.5052,18100.0
2013-09-25 13:00:00,101.98,102.0,101.84,101.84,13500.0,84.6048,84.6214,84.4886,84.4886,13500.0
2013-09-25 13:30:00,101.69,101.71,101.47,101.71,8900.0,84.3642,84.3808,84.1817,84.3808,8900.0
2013-09-25 14:00:00,101.73,101.76,101.55,101.65,14000.0,84.3974,84.4222,84.248,84.331,14000.0
2013-09-25 14:30:00,101.65,101.72,101.58,101.62,85900.0,84.331,84.3891,84.2729,84.3061,85900.0
2013-09-25 15:00:00,101.67,101.8,101.6,101.62,11600.0,84.3476,84.4554,84.2895,84.3061,11600.0
2013-09-25 15:30:00,101.69,101.71,101.54,101.54,6800.0,84.3642,84.3808,84.2397,84.2397,6800.0
2013-09-26 09:30:00,101.61,102.12,101.61,102.12,35800.0,84.2978,84.7209,84.2978,84.7209,35800.0
2013-09-26 10:00:00,102.1,102.27,102.03,102.12,6800.0,84.7043,84.8454,84.6462,84.7209,6800.0
2013-09-26 10:30:00,102.11,102.11,101.71,101.79,9300.0,84.7126,84.7126,84.3808,84.4471,9300.0
2013-09-26 11:00:00,101.73,101.77,101.62,101.77,5100.0,84.3974,84.4305,84.3061,84.4305,5100.0
2013-09-26 11:30:00,101.76,101.85,101.74,101.84,2200.0,84.4222,84.4969,84.4057,84.4886,2200.0
2013-09-26 12:00:00,101.82,101.83,101.75,101.83,2600.0,84.472,84.4803,84.414,84.4803,2600.0
2013-09-26 12:30:00,101.91,101.96,101.84,101.9,7200.0,84.5467,84.5882,84.4886,84.5384,7200.0
2013-09-26 13:00:00,101.92,102.02,101.9,101.98,12300.0,84.555,84.638,84.5384,84.6048,12300.0
2013-09-26 13:30:00,101.99,102.01,101.76,101.86,10700.0,84.6131,84.6297,84.4222,84.5052,10700.0
2013-09-26 14:00:00,101.83,101.83,101.66,101.78,7100.0,84.4803,84.4803,84.3393,84.4388,7100.0
2013-09-26 14:30:00,101.79,101.79,101.63,101.7,8300.0,84.4471,84.4471,84.3144,84.3725,8300.0
2013-09-26 15:00:00,101.68,101.75,101.65,101.67,6900.0,84.3559,84.414,84.331,84.3476,6900.0
2013-09-26 15:30:00,101.68,102.0,101.66,102.0,32700.0,84.3559,84.6214,84.3393,84.6214,32700.0
2013-09-27 09:30:00,101.54,101.58,101.42,101.49,19900.0,84.2397,84.2729,84.1402,84.1983,19900.0
2013-09-27 10:00:00,101.38,101.54,101.3,101.46,16600.0,84.107,84.2397,84.0406,84.1734,16600.0
2013-09-27 10:30:00,101.44,101.65,101.44,101.53,3000.0,84.1568,84.331,84.1568,84.2314,3000.0
2013-09-27 11:00:00,101.55,101.56,101.4,101.56,3300.0,84.248,84.2563,84.1236,84.2563,3300.0
2013-09-27 11:30:00,101.53,101.69,101.52,101.6,5100.0,84.2314,84.3642,84.2231,84.2895,5100.0
2013-09-27 12:00:00,101.59,101.67,101.54,101.66,3700.0,84.2812,84.3476,84.2397,84.3393,3700.0
2013-09-27 12:30:00,101.66,101.69,101.58,101.62,6700.0,84.3393,84.3642,84.2729,84.3061,6700.0
2013-09-27 13:00:00,101.63,101.7,101.57,101.59,22300.0,84.3144,84.3725,84.2646,84.2812,22300.0
2013-09-27 13:30:00,101.57,101.64,101.57,101.59,2200.0,84.2646,84.3227,84.2646,84.2812,2200.0
2013-09-27 14:00:00,101.6,101.6,101.45,101.49,5800.0,84.2895,84.2895,84.1651,84.1983,5800.0
2013-09-27 14:30:00,101.5,101.56,101.45,101.51,4800.0,84.2065,84.2563,84.1651,84.2148,4800.0
2013-09-27 15:00:00,101.5,101.53,101.42,101.5,4600.0,84.2065,84.2314,84.1402,84.2065,4600.0
2013-09-27 15:30:00,101.51,101.64,101.51,101.55,18900.0,84.2148,84.3227,84.2148,84.248,18900.0
2013-09-30 09:30:00,100.64,100.86,100.5,100.71,11700.0,83.4931,83.6756,83.3769,83.5511,11700.0
2013-09-30 10:00:00,100.82,100.99,100.77,100.98,11300.0,83.6424,83.7834,83.6009,83.7751,11300.0
2013-09-30 10:30:00,101.0,101.16,100.95,101.15,6100.0,83.7917,83.9245,83.7503,83.9162,6100.0
2013-09-30 11:00:00,101.12,101.12,100.94,101.04,12100.0,83.8913,83.8913,83.742,83.8249,12100.0
2013-09-30 11:30:00,101.07,101.22,101.07,101.22,7000.0,83.8498,83.9743,83.8498,83.9743,7000.0
2013-09-30 12:00:00,101.2,101.2,100.96,101.02,3100.0,83.9577,83.9577,83.7586,83.8083,3100.0
2013-09-30 12:30:00,101.06,101.1,101.05,101.05,1600.0,83.8415,83.8747,83.8332,83.8332,1600.0
2013-09-30 13:00:00,101.16,101.21,101.11,101.18,1100.0,83.9245,83.966,83.883,83.9411,1100.0
2013-09-30 13:30:00,101.36,101.36,101.03,101.03,3900.0,84.0904,84.0904,83.8166,83.8166,3900.0
2013-09-30 14:00:00,101.13,101.21,101.07,101.19,3000.0,83.8996,83.966,83.8498,83.9494,3000.0
2013-09-30 14:30:00,101.21,101.28,101.16,101.16,3500.0,83.966,84.024,83.9245,83.9245,3500.0
2013-09-30 15:00:00,101.16,101.17,100.89,100.98,25800.0,83.9245,83.9328,83.7005,83.7751,25800.0
2013-09-30 15:30:00,101.02,101.12,100.85,101.1,127800.0,83.8083,83.8913,83.6673,83.8747,127800.0
2013-10-01 09:30:00,101.25,101.57,101.15,101.39,17200.0,83.9991,84.2646,83.9162,84.1153,17200.0
2013-10-01 10:00:00,101.42,101.76,101.39,101.68,26000.0,84.1402,84.4222,84.1153,84.3559,26000.0
2013-10-01 10:30:00,101.71,101.93,101.71,101.86,26400.0,84.3808,84.5633,84.3808,84.5052,26400.0
2013-10-01 11:00:00,101.88,101.91,101.83,101.83,7800.0,84.5218,84.5467,84.4803,84.4803,7800.0
2013-10-01 11:30:00,101.94,102.03,101.94,101.99,9300.0,84.5716,84.6462,84.5716,84.6131,9300.0
2013-10-01 12:00:00,101.98,102.09,101.93,102.06,10300.0,84.6048,84.696,84.5633,84.6711,10300.0
2013-10-01 12:30:00,102.05,102.05,101.91,101.91,9800.0,84.6628,84.6628,84.5467,84.5467,9800.0
2013-10-01 13:00:00,101.93,101.98,101.9,101.93,12200.0,84.5633,84.6048,84.5384,84.5633,12200.0
2013-10-01 13:30:00,101.94,101.94,101.85,101.93,8000.0,84.5716,84.5716,84.4969,84.5633,8000.0
2013-10-01 14:00:00,101.9,101.9,101.66,101.66,9000.0,84.5384,84.5384,84.3393,84.3393,9000.0
2013-10-01 14:30:00,101.67,101.81,101.66,101.8,27800.0,84.3476,84.4637,84.3393,84.4554,27800.0
2013-10-01 15:00:00,101.72,101.76,101.66,101.7,16800.0,84.3891,84.4222,84.3393,84.3725,16800.0
2013-10-01 15:30:00,101.73,102.01,101.7,102.01,52400.0,84.3974,84.6297,84.3725,84.6297,52400.0
2013-10-02 09:30:00,101.48,101.53,101.28,101.37,46500.0,84.19,84.2314,84.024,84.0987,46500.0
2013-10-02 10:00:00,101.37,101.42,101.12,101.28,4800.0,84.0987,84.1402,83.8913,84.024,4800.0
2013-10-02 10:30:00,101.22,101.41,101.16,101.38,4900.0,83.9743,84.1319,83.9245,84.107,4900.0
2013-10-02 11:00:00,101.41,101.63,101.41,101.54,4900.0,84.1319,84.3144,84.1319,84.2397,4900.0
2013-10-02 11:30:00,101.6,101.64,101.48,101.59,38900.0,84.2895,84.3227,84.19,84.2812,38900.0
2013-10-02 12:00:00,101.61,101.72,101.58,101.6,27100.0,84.2978,84.3891,84.2729,84.2895,27100.0
2013-10-02 12:30:00,101.61,101.77,101.6,101.72,23800.0,84.2978,84.4305,84.2895,84.3891,23800.0
2013-10-02 13:00:00,101.76,101.89,101.71,101.89,6000.0,84.4222,84.5301,84.3808,84.5301,6000.0
2013-10-02 13:30:00,101.82,101.91,101.8,101.8,15800.0,84.472,84.5467,84.4554,84.4554,15800.0
2013-10-02 14:00:00,101.78,101.79,101.68,101.75,21600.0,84.4388,84.4471,84.3559,84.414,21600.0
2013-10-02 14:30:00,101.75,101.78,101.59,101.66,40300.0,84.414,84.4388,84.2812,84.3393,40300.0
2013-10-02 15:00:00,101.65,101.7,101.59,101.66,31900.0,84.331,84.3725,84.2812,84.3393,31900.0
2013-10-02 15:30:00,101.66,101.84,101.6,101.82,67200.0,84.3393,84.4886,84.2895,84.472,67200.0
2013-10-03 09:30:00,101.64,101.69,101.32,101.34,13400.0,84.3227,84.3642,84.0572,84.0738,13400.0
2013-10-03 10:00:00,101.27,101.27,100.94,100.96,6100.0,84.0157,84.0157,83.742,83.7586,6100.0
2013-10-03 10:30:00,100.92,101.06,100.86,101.06,4800.0,83.7254,83.8415,83.6756,83.8415,4800.0
2013-10-03 11:00:00,100.93,101.07,100.86,100.86,3000.0,83.7337,83.8498,83.6756,83.6756,3000.0
2013-10-03 11:30:00,100.83,100.95,100.45,100.51,8200.0,83.6507,83.7503,83.3354,83.3852,8200.0
2013-10-03 12:00:00,100.5,100.61,100.4,100.51,12600.0,83.3769,83.4682,83.294,83.3852,12600.0
2013-10-03 12:30:00,100.62,100.87,100.55,100.82,6400.0,83.4765,83.6839,83.4184,83.6424,6400.0
2013-10-03 13:00:00,100.82,101.16,100.8,101.13,17400.0,83.6424,83.9245,83.6258,83.8996,17400.0
2013-10-03 13:30:00,101.19,101.24,101.04,101.22,18600.0,83.9494,83.9908,83.8249,83.9743,18600.0
2013-10-03 14:00:00,101.2,101.2,100.82,101.06,11600.0,83.9577,83.9577,83.6424,83.8415,11600.0
2013-10-03 14:30:00,101.07,101.15,100.94,101.06,14400.0,83.8498,83.9162,83.742,83.8415,14400.0
2013-10-03 15:00:00,101.03,101.09,100.97,101.09,16800.0,83.8166,83.8664,83.7668,83.8664,16800.0
2013-10-03 15:30:00,101.11,101.15,100.89,100.98,33300.0,83.883,83.9162,83.7005,83.7751,33300.0
2013-10-04 09:30:00,100.95,101.22,100.81,101.22,6800.0,83.7503,83.9743,83.6341,83.9743,6800.0
2013-10-04 10:00:00,101.3,101.41,101.26,101.33,6500.0,84.0406,84.1319,84.0074,84.0655,6500.0
2013-10-04 10:30:00,101.56,101.56,101.37,101.37,3100.0,84.2563,84.2563,84.0987,84.0987,3100.0
2013-10-04 11:00:00,101.34,101.37,101.25,101.26,3500.0,84.0738,84.0987,83.9991,84.0074,3500.0
2013-10-04 11:30:00,101.34,101.4,101.28,101.4,5200.0,84.0738,84.1236,84.024,84.1236,5200.0
2013-10-04 12:00:00,101.4,101.61,101.39,101.61,6200.0,84.1236,84.2978,84.1153,84.2978,6200.0
2013-10-04 12:30:00,101.64,101.68,101.6,101.66,3300.0,84.3227,84.3559,84.2895,84.3393,3300.0
2013-10-04 13:00:00,101.62,101.62,101.56,101.58,900.0,84.3061,84.3061,84.2563,84.2729,900.0
2013-10-04 13:30:00,101.6,101.64,101.52,101.53,89000.0,84.2895,84.3227,84.2231,84.2314,89000.0
2013-10-04 14:00:00,101.54,101.66,101.54,101.64,24900.0,84.2397,84.3393,84.2397,84.3227,24900.0
2013-10-04 14:30:00,101.66,101.77,101.6,101.72,72600.0,84.3393,84.4305,84.2895,84.3891,72600.0
2013-10-04 15:00:00,101.72,101.78,101.64,101.66,60700.0,84.3891,84.4388,84.3227,84.3393,60700.0
2013-10-04 15:30:00,101.67,101.67,101.57,101.65,19600.0,84.3476,84.3476,84.2646,84.331,19600.0
2013-10-07 09:30:00,100.71,101.04,100.63,100.97,19400.0,83.5511,83.8249,83.4848,83.7668,19400.0
2013-10-07 10:00:00,100.94,101.33,100.94,101.3,19500.0,83.742,84.0655,83.742,84.0406,19500.0
2013-10-07 10:30:00,101.3,101.37,101.21,101.3,29000.0,84.0406,84.0987,83.966,84.0406,29000.0
2013-10-07 11:00:00,101.18,101.19,101.12,101.14,46700.0,83.9411,83.9494,83.8913,83.9079,46700.0
2013-10-07 11:30:00,101.14,101.31,101.13,101.27,8100.0,83.9079,84.0489,83.8996,84.0157,8100.0
2013-10-07 12:00:00,101.23,101.26,101.11,101.11,4700.0,83.9825,84.0074,83.883,83.883,4700.0
2013-10-07 12:30:00,101.04,101.11,100.97,100.97,10600.0,83.8249,83.883,83.7668,83.7668,10600.0
2013-10-07 13:00:00,101.06,101.17,101.04,101.12,1500.0,83.8415,83.9328,83.8249,83.8913,1500.0
2013-10-07 13:30:00,101.15,101.24,101.08,101.24,7100.0,83.9162,83.9908,83.8581,83.9908,7100.0
2013-10-07 14:00:00,101.26,101.33,101.16,101.2,30200.0,84.0074,84.0655,83.9245,83.9577,30200.0
2013-10-07 14:30:00,101.21,101.26,101.13,101.26,11500.0,83.966,84.0074,83.8996,84.0074,11500.0
2013-10-07 15:00:00,101.24,101.25,101.05,101.07,10100.0,83.9908,83.9991,83.8332,83.8498,10100.0
2013-10-07 15:30:00,101.07,101.07,100.77,100.77,69100.0,83.8498,83.8498,83.6009,83.6009,69100.0
2013-10-08 09:30:00,100.64,100.87,100.54,100.77,16000.0,83.4931,83.6839,83.4101,83.6009,16000.0
2013-10-08 10:00:00,100.67,100.78,100.6,100.72,4800.0,83.518,83.6092,83.4599,83.5594,4800.0
2013-10-08 10:30:00,100.68,100.68,100.22,100.29,9700.0,83.5263,83.5263,83.1446,83.2027,9700.0
2013-10-08 11:00:00,100.28,100.28,100.11,100.28,16500.0,83.1944,83.1944,83.0534,83.1944,16500.0
2013-10-08 11:30:00,100.19,100.19,99.84,99.93,10400.0,83.1197,83.1197,82.8294,82.904,10400.0
2013-10-08 12:00:00,99.94,99.94,99.75,99.82,20600.0,82.9123,82.9123,82.7547,82.8128,20600.0
2013-10-08 12:30:00,99.81,99.93,99.68,99.87,4200.0,82.8045,82.904,82.6966,82.8543,4200.0
2013-10-08 13:00:00,99.94,99.96,99.74,99.82,13100.0,82.9123,82.9289,82.7464,82.8128,13100.0
2013-10-08 13:30:00,99.93,99.93,99.7,99.72,8200.0,82.904,82.904,82.7132,82.7298,8200.0
2013-10-08 14:00:00,99.7,99.8,99.53,99.78,46200.0,82.7132,82.7962,82.5722,82.7796,46200.0
2013-10-08 14:30:00,99.75,99.78,99.54,99.7,23400.0,82.7547,82.7796,82.5805,82.7132,23400.0
2013-10-08 15:00:00,99.72,99.84,99.57,99.83,16900.0,82.7298,82.8294,82.6054,82.8211,16900.0
2013-10-08 15:30:00,99.85,99.91,99.4,99.44,21300.0,82.8377,82.8874,82.4643,82.4975,21300.0
2013-10-09 09:30:00,99.58,99.62,99.18,99.47,28700.0,82.6137,82.6469,82.2818,82.5224,28700.0
2013-10-09 10:00:00,99.39,99.5,99.17,99.46,7500.0,82.456,82.5473,82.2735,82.5141,7500.0
2013-10-09 10:30:00,99.46,99.57,99.06,99.06,5900.0,82.5141,82.6054,82.1823,82.1823,5900.0
2013-10-09 11:00:00,99.14,99.18,98.85,98.88,3200.0,82.2486,82.2818,82.0081,82.0329,3200.0
2013-10-09 11:30:00,99.07,99.18,99.07,99.16,3300.0,82.1906,82.2818,82.1906,82.2652,3300.0
2013-10-09 12:00:00,99.18,99.23,99.11,99.15,2500.0,82.2818,82.3233,82.2238,82.2569,2500.0
2013-10-09 12:30:00,99.21,99.29,99.06,99.12,4300.0,82.3067,82.3731,82.1823,82.232,4300.0
2013-10-09 13:00:00,99.13,99.68,99.13,99.68,2700.0,82.2403,82.6966,82.2403,82.6966,2700.0
2013-10-09 13:30:00,99.62,99.68,99.53,99.62,4200.0,82.6469,82.6966,82.5722,82.6469,4200.0
2013-10-09 14:00:00,99.58,99.71,99.5,99.62,3900.0,82.6137,82.7215,82.5473,82.6469,3900.0
2013-10-09 14:30:00,99.69,99.8,99.63,99.8,18400.0,82.7049,82.7962,82.6552,82.7962,18400.0
2013-10-09 15:00:00,99.8,99.8,99.61,99.61,11300.0,82.7962,82.7962,82.6386,82.6386,11300.0
2013-10-09 15:30:00,99.74,99.77,99.27,99.41,29000.0,82.7464,82.7713,82.3565,82.4726,29000.0
2013-10-10 09:30:00,100.46,100.9,100.44,100.86,69100.0,83.3437,83.7088,83.3271,83.6756,69100.0
2013-10-10 10:00:00,100.86,100.93,100.73,100.84,31800.0,83.6756,83.7337,83.5677,83.659,31800.0
2013-10-10 10:30:00,100.83,101.04,100.8,100.87,9800.0,83.6507,83.8249,83.6258,83.6839,9800.0
2013-10-10 11:00:00,100.85,100.88,100.72,100.85,6700.0,83.6673,83.6922,83.5594,83.6673,6700.0
2013-10-10 11:30:00,100.92,101.23,100.85,101.16,27900.0,83.7254,83.9825,83.6673,83.9245,27900.0
2013-10-10 12:00:00,101.15,101.19,101.13,101.17,20100.0,83.9162,83.9494,83.8996,83.9328,20100.0
2013-10-10 12:30:00,101.18,101.24,101.18,101.21,7100.0,83.9411,83.9908,83.9411,83.966,7100.0
2013-10-10 13:00:00,101.19,101.19,101.09,101.12,2300.0,83.9494,83.9494,83.8664,83.8913,2300.0
2013-10-10 13:30:00,101.1,101.23,101.08,101.22,8100.0,83.8747,83.9825,83.8581,83.9743,8100.0
2013-10-10 14:00:00,101.18,101.18,101.04,101.08,26100.0,83.9411,83.9411,83.8249,83.8581,26100.0
2013-10-10 14:30:00,101.11,101.16,101.1,101.12,2500.0,83.883,83.9245,83.8747,83.8913,2500.0
2013-10-10 15:00:00,101.2,101.64,101.2,101.54,13900.0,83.9577,84.3227,83.9577,84.2397,13900.0
2013-10-10 15:30:00,101.56,101.61,101.42,101.61,48000.0,84.2563,84.2978,84.1402,84.2978,48000.0
2013-10-11 09:30:00,101.53,101.67,101.37,101.67,6800.0,84.2314,84.3476,84.0987,84.3476,6800.0
2013-10-11 10:00:00,101.84,101.85,101.69,101.78,9600.0,84.4886,84.4969,84.3642,84.4388,9600.0
2013-10-11 10:30:00,101.75,101.77,101.57,101.66,4700.0,84.414,84.4305,84.2646,84.3393,4700.0
2013-10-11 11:00:00,101.74,101.78,101.69,101.76,1900.0,84.4057,84.4388,84.3642,84.4222,1900.0
2013-10-11 11:30:00,101.92,102.01,101.9,101.99,3400.0,84.555,84.6297,84.5384,84.6131,3400.0
2013-10-11 12:00:00,102.15,102.22,102.14,102.21,12300.0,84.7458,84.8039,84.7375,84.7956,12300.0
2013-10-11 12:30:00,102.24,102.33,102.24,102.3,4000.0,84.8205,84.8951,84.8205,84.8702,4000.0
2013-10-11 13:00:00,102.28,102.39,102.16,102.21,13100.0,84.8537,84.9449,84.7541,84.7956,13100.0
2013-10-11 13:30:00,102.2,102.25,102.16,102.19,13800.0,84.7873,84.8288,84.7541,84.779,13800.0
2013-10-11 14:00:00,102.23,102.29,102.21,102.27,4800.0,84.8122,84.8619,84.7956,84.8454,4800.0
2013-10-11 14:30:00,102.24,102.25,102.19,102.21,22600.0,84.8205,84.8288,84.779,84.7956,22600.0
2013-10-11 15:00:00,102.16,102.18,102.05,102.17,6600.0,84.7541,84.7707,84.6628,84.7624,6600.0
2013-10-11 15:30:00,102.2,102.35,102.05,102.33,20400.0,84.7873,84.9117,84.6628,84.8951,20400.0
2013-10-14 09:30:00,101.63,101.93,101.54,101.85,12800.0,84.3144,84.5633,84.2397,84.4969,12800.0
2013-10-14 10:00:00,101.82,101.83,101.71,101.83,4600.0,84.472,84.4803,84.3808,84.4803,4600.0
2013-10-14 10:30:00,101.84,101.9,101.8,101.85,8400.0,84.4886,84.5384,84.4554,84.4969,8400.0
2013-10-14 11:00:00,101.79,101.9,101.79,101.9,2800.0,84.4471,84.5384,84.4471,84.5384,2800.0
2013-10-14 11:30:00,101.93,102.25,101.93,102.25,19200.0,84.5633,84.8288,84.5633,84.8288,19200.0
2013-10-14 12:00:00,102.23,102.28,102.14,102.2,4200.0,84.8122,84.8537,84.7375,84.7873,4200.0
2013-10-14 12:30:00,102.17,102.28,102.17,102.23,2200.0,84.7624,84.8537,84.7624,84.8122,2200.0
2013-10-14 13:00:00,102.27,102.52,102.27,102.45,4700.0,84.8454,85.0528,84.8454,84.9947,4700.0
2013-10-14 13:30:00,102.48,102.56,102.42,102.47,2500.0,85.0196,85.0859,84.9698,85.0113,2500.0
2013-10-14 14:00:00,102.49,102.72,102.49,102.68,54600.0,85.0279,85.2187,85.0279,85.1855,54600.0
2013-10-14 14:30:00,102.66,102.76,102.52,102.58,10000.0,85.1689,85.2519,85.0528,85.1025,10000.0
2013-10-14 15:00:00,102.69,102.81,102.67,102.72,3600.0,85.1938,85.2934,85.1772,85.2187,3600.0
2013-10-14 15:30:00,102.72,102.78,102.56,102.77,13600.0,85.2187,85.2685,85.0859,85.2602,13600.0
2013-10-15 09:30:00,102.79,102.79,102.24,102.47,7900.0,85.2768,85.2768,84.8205,85.0113,7900.0
2013-10-15 10:00:00,102.51,102.73,102.51,102.73,8700.0,85.0445,85.227,85.0445,85.227,8700.0
2013-10-15 10:30:00,102.72,102.73,102.43,102.48,47700.0,85.2187,85.227,84.9781,85.0196,47700.0
2013-10-15 11:00:00,102.43,102.85,102.33,102.85,8500.0,84.9781,85.3265,84.8951,85.3265,8500.0
2013-10-15 11:30:00,102.8,102.8,102.51,102.6,52800.0,85.2851,85.2851,85.0445,85.1191,52800.0
2013-10-15 12:00:00,102.58,102.61,102.42,102.53,5100.0,85.1025,85.1274,84.9698,85.0611,5100.0
2013-10-15 12:30:00,102.46,102.54,102.43,102.49,2400.0,85.003,85.0694,84.9781,85.0279,2400.0
2013-10-15 13:00:00,102.45,102.5,102.44,102.45,1400.0,84.9947,85.0362,84.9864,84.9947,1400.0
2013-10-15 13:30:00,102.35,102.51,102.35,102.46,4600.0,84.9117,85.0445,84.9117,85.003,4600.0
2013-10-15 14:00:00,102.51,102.51,102.21,102.21,31400.0,85.0445,85.0445,84.7956,84.7956,31400.0
2013-10-15 14:30:00,102.18,102.2,101.88,102.15,38800.0,84.7707,84.7873,84.5218,84.7458,38800.0
2013-10-15 15:00:00,102.23,102.39,102.07,102.3,13800.0,84.8122,84.9449,84.6794,84.8702,13800.0
2013-10-15 15:30:00,102.29,102.29,102.02,102.02,27000.0,84.8619,84.8619,84.638,84.638,27000.0
2013-10-16 09:30:00,102.66,103.24,102.56,103.2,6100.0,85.1689,85.6501,85.0859,85.6169,6100.0
2013-10-16 10:00:00,103.13,103.2,103.01,103.14,18200.0,85.5588,85.6169,85.4593,85.5671,18200.0
2013-10-16 10:30:00,103.11,103.29,103.07,103.29,25400.0,85.5422,85.6916,85.5091,85.6916,25400.0
2013-10-16 11:00:00,103.31,103.44,103.2,103.2,41800.0,85.7082,85.816,85.6169,85.6169,41800.0
2013-10-16 11:30:00,103.23,103.35,103.22,103.31,15600.0,85.6418,85.7413,85.6335,85.7082,15600.0
2013-10-16 12:00:00,103.32,103.41,103.28,103.28,9600.0,85.7165,85.7911,85.6833,85.6833,9600.0
2013-10-16 12:30:00,103.23,103.31,103.19,103.19,2600.0,85.6418,85.7082,85.6086,85.6086,2600.0
2013-10-16 13:00:00,103.21,103.3,103.16,103.3,2600.0,85.6252,85.6999,85.5837,85.6999,2600.0
2013-10-16 13:30:00,103.33,103.38,103.26,103.26,6000.0,85.7248,85.7662,85.6667,85.6667,6000.0
2013-10-16 14:00:00,103.28,103.28,103.13,103.13,6800.0,85.6833,85.6833,85.5588,85.5588,6800.0
2013-10-16 14:30:00,103.18,103.18,103.07,103.12,7600.0,85.6003,85.6003,85.5091,85.5505,7600.0
2013-10-16 15:00:00,103.14,103.26,103.09,103.2,11000.0,85.5671,85.6667,85.5256,85.6169,11000.0
2013-10-16 15:30:00,103.19,103.42,103.15,103.39,146900.0,85.6086,85.7994,85.5754,85.7745,146900.0
2013-10-17 09:30:00,103.11,103.27,103.04,103.19,8300.0,85.5422,85.675,85.4842,85.6086,8300.0
2013-10-17 10:00:00,103.22,103.43,103.22,103.42,16200.0,85.6335,85.8077,85.6335,85.7994,16200.0
2013-10-17 10:30:00,103.41,103.45,103.34,103.39,12900.0,85.7911,85.8243,85.7331,85.7745,12900.0
2013-10-17 11:00:00,103.41,103.6,103.41,103.56,15400.0,85.7911,85.9488,85.7911,85.9156,15400.0
2013-10-17 11:30:00,103.62,103.76,103.6,103.7,13500.0,85.9653,86.0815,85.9488,86.0317,13500.0
2013-10-17 12:00:00,103.73,103.84,103.68,103.84,21300.0,86.0566,86.1479,86.0151,86.1479,21300.0
2013-10-17 12:30:00,103.84,103.93,103.8,103.93,20800.0,86.1479,86.2225,86.1147,86.2225,20800.0
2013-10-17 13:00:00,103.94,103.94,103.78,103.78,19700.0,86.2308,86.2308,86.0981,86.0981,19700.0
2013-10-17 13:30:00,103.79,103.85,103.73,103.73,13400.0,86.1064,86.1562,86.0566,86.0566,13400.0
2013-10-17 14:00:00,103.72,103.81,103.7,103.73,20200.0,86.0483,86.123,86.0317,86.0566,20200.0
2013-10-17 14:30:00,103.76,103.81,103.73,103.79,49100.0,86.0815,86.123,86.0566,86.1064,49100.0
2013-10-17 15:00:00,103.79,103.98,103.75,103.93,169400.0,86.1064,86.264,86.0732,86.2225,169400.0
2013-10-17 15:30:00,103.95,104.17,103.92,104.11,85400.0,86.2391,86.4216,86.2142,86.3719,85400.0
2013-10-18 09:30:00,104.57,104.68,104.38,104.66,11500.0,86.7535,86.8447,86.5959,86.8282,11500.0
2013-10-18 10:00:00,104.62,104.7,104.51,104.51,634100.0,86.795,86.8613,86.7037,86.7037,634100.0
2013-10-18 10:30:00,104.42,104.52,104.36,104.46,4400.0,86.629,86.712,86.5793,86.6622,4400.0
2013-10-18 11:00:00,104.44,104.58,104.39,104.56,6400.0,86.6456,86.7618,86.6042,86.7452,6400.0
2013-10-18 11:30:00,104.55,104.66,104.52,104.52,5600.0,86.7369,86.8282,86.712,86.712,5600.0
2013-10-18 12:00:00,104.49,104.63,104.49,104.62,3300.0,86.6871,86.8033,86.6871,86.795,3300.0
2013-10-18 12:30:00,104.58,104.68,104.58,104.64,5600.0,86.7618,86.8447,86.7618,86.8116,5600.0
2013-10-18 13:00:00,104.72,104.79,104.71,104.79,4000.0,86.8779,86.936,86.8696,86.936,4000.0
2013-10-18 13:30:00,104.75,104.89,104.74,104.89,9000.0,86.9028,87.019,86.8945,87.019,9000.0
2013-10-18 14:00:00,104.88,104.88,104.76,104.81,2400.0,87.0107,87.0107,86.9111,86.9526,2400.0
2013-10-18 14:30:00,104.84,104.92,104.84,104.86,9100.0,86.9775,87.0439,86.9775,86.9941,9100.0
2013-10-18 15:00:00,104.84,104.84,104.74,104.79,13100.0,86.9775,86.9775,86.8945,86.936,13100.0
2013-10-18 15:30:00,104.8,104.9,104.71,104.9,40300.0,86.9443,87.0273,86.8696,87.0273,40300.0
2013-10-21 09:30:00,104.94,105.06,104.82,105.06,15000.0,87.0604,87.16,86.9609,87.16,15000.0
2013-10-21 10:00:00,105.1,105.11,104.88,104.93,9800.0,87.1932,87.2015,87.0107,87.0521,9800.0
2013-10-21 10:30:00,104.85,104.92,104.74,104.74,9800.0,86.9858,87.0439,86.8945,86.8945,9800.0
2013-10-21 11:00:00,104.79,104.83,104.74,104.83,11900.0,86.936,86.9692,86.8945,86.9692,11900.0
2013-10-21 11:30:00,104.84,104.88,104.77,104.87,13800.0,86.9775,87.0107,86.9194,87.0024,13800.0
2013-10-21 12:00:00,104.85,104.92,104.82,104.9,25000.0,86.9858,87.0439,86.9609,87.0273,25000.0
2013-10-21 12:30:00,104.9,104.94,104.86,104.91,55000.0,87.0273,87.0604,86.9941,87.0356,55000.0
2013-10-21 13:00:00,104.94,104.95,104.89,104.89,24200.0,87.0604,87.0687,87.019,87.019,24200.0
2013-10-21 13:30:00,104.88,104.91,104.84,104.85,20800.0,87.0107,87.0356,86.9775,86.9858,20800.0
2013-10-21 14:00:00,104.85,104.85,104.64,104.66,40900.0,86.9858,86.9858,86.8116,86.8282,40900.0
2013-10-21 14:30:00,104.7,104.76,104.66,104.67,4300.0,86.8613,86.9111,86.8282,86.8364,4300.0
2013-10-21 15:00:00,104.7,104.83,104.69,104.74,14800.0,86.8613,86.9692,86.853,86.8945,14800.0
2013-10-21 15:30:00,104.75,104.88,104.74,104.88,36400.0,86.9028,87.0107,86.8945,87.0107,36400.0
2013-10-22 09:30:00,105.08,105.5,105.08,105.48,15900.0,87.1766,87.525,87.1766,87.5084,15900.0
2013-10-22 10:00:00,105.5,105.77,105.47,105.63,11000.0,87.525,87.749,87.5001,87.6329,11000.0
2013-10-22 10:30:00,105.63,105.66,104.96,105.19,39400.0,87.6329,87.6578,87.077,87.2678,39400.0
2013-10-22 11:00:00,105.25,105.32,105.06,105.16,8100.0,87.3176,87.3757,87.16,87.243,8100.0
2013-10-22 11:30:00,105.14,105.41,105.07,105.41,6200.0,87.2264,87.4504,87.1683,87.4504,6200.0
2013-10-22 12:00:00,105.4,105.4,105.2,105.23,12600.0,87.4421,87.4421,87.2761,87.301,12600.0
2013-10-22 12:30:00,105.24,105.27,105.14,105.21,4100.0,87.3093,87.3342,87.2264,87.2844,4100.0
2013-10-22 13:00:00,105.21,105.33,105.21,105.28,14000.0,87.2844,87.384,87.2844,87.3425,14000.0
2013-10-22 13:30:00,105.26,105.43,105.23,105.43,2000.0,87.3259,87.467,87.301,87.467,2000.0
2013-10-22 14:00:00,105.43,105.47,105.24,105.28,6600.0,87.467,87.5001,87.3093,87.3425,6600.0
2013-10-22 14:30:00,105.28,105.54,105.28,105.45,9500.0,87.3425,87.5582,87.3425,87.4836,9500.0
2013-10-22 15:00:00,105.49,105.61,105.49,105.56,11900.0,87.5167,87.6163,87.5167,87.5748,11900.0
2013-10-22 15:30:00,105.55,105.58,105.39,105.46,28900.0,87.5665,87.5914,87.4338,87.4918,28900.0
2013-10-23 09:30:00,105.18,105.18,104.69,104.69,17100.0,87.2596,87.2596,86.853,86.853,17100.0
2013-10-23 10:00:00,104.64,104.97,104.62,104.75,2100.0,86.8116,87.0853,86.795,86.9028,2100.0
2013-10-23 10:30:00,104.71,104.89,104.53,104.6,2700.0,86.8696,87.019,86.7203,86.7784,2700.0
2013-10-23 11:00:00,104.8,104.88,104.73,104.88,800.0,86.9443,87.0107,86.8862,87.0107,800.0
2013-10-23 11:30:00,104.76,104.91,104.76,104.87,2900.0,86.9111,87.0356,86.9111,87.0024,2900.0
2013-10-23 12:00:00,104.89,104.91,104.71,104.73,3700.0,87.019,87.0356,86.8696,86.8862,3700.0
2013-10-23 12:30:00,104.76,104.89,104.7,104.89,6200.0,86.9111,87.019,86.8613,87.019,6200.0
2013-10-23 13:00:00,104.9,104.92,104.84,104.92,4100.0,87.0273,87.0439,86.9775,87.0439,4100.0
2013-10-23 13:30:00,104.87,104.93,104.79,104.86,2300.0,87.0024,87.0521,86.936,86.9941,2300.0
2013-10-23 14:00:00,104.85,104.9,104.82,104.85,9800.0,86.9858,87.0273,86.9609,86.9858,9800.0
2013-10-23 14:30:00,104.91,105.02,104.87,105.0,6600.0,87.0356,87.1268,87.0024,87.1102,6600.0
2013-10-23 15:00:00,104.95,105.02,104.84,104.84,58700.0,87.0687,87.1268,86.9775,86.9775,58700.0
2013-10-23 15:30:00,104.86,104.96,104.86,104.96,16300.0,86.9941,87.077,86.9941,87.077,16300.0
2013-10-24 09:30:00,105.24,105.24,104.89,105.06,9800.0,87.3093,87.3093,87.019,87.16,9800.0
2013-10-24 10:00:00,105.02,105.19,104.91,105.0,6400.0,87.1268,87.2678,87.0356,87.1102,6400.0
2013-10-24 10:30:00,104.99,105.15,104.96,105.15,2900.0,87.1019,87.2347,87.077,87.2347,2900.0
2013-10-24 11:00:00,105.1,105.24,105.1,105.19,2800.0,87.1932,87.3093,87.1932,87.2678,2800.0
2013-10-24 11:30:00,105.21,105.27,105.19,105.25,2200.0,87.2844,87.3342,87.2678,87.3176,2200.0
2013-10-24 12:00:00,105.22,105.28,105.22,105.23,1700.0,87.2927,87.3425,87.2927,87.301,1700.0
2013-10-24 12:30:00,105.26,105.31,105.1,105.31,11400.0,87.3259,87.3674,87.1932,87.3674,11400.0
2013-10-24 13:00:00,105.32,105.32,105.17,105.26,4700.0,87.3757,87.3757,87.2513,87.3259,4700.0
2013-10-24 13:30:00,105.28,105.3,105.22,105.22,4800.0,87.3425,87.3591,87.2927,87.2927,4800.0
2013-10-24 14:00:00,105.21,105.29,105.2,105.29,10000.0,87.2844,87.3508,87.2761,87.3508,10000.0
2013-10-24 14:30:00,105.29,105.4,105.29,105.4,10100.0,87.3508,87.4421,87.3508,87.4421,10100.0
2013-10-24 15:00:00,105.39,105.41,105.36,105.37,9600.0,87.4338,87.4504,87.4089,87.4172,9600.0
2013-10-24 15:30:00,105.38,105.38,105.26,105.34,21100.0,87.4255,87.4255,87.3259,87.3923,21100.0
2013-10-25 09:30:00,105.64,105.7,105.48,105.62,7500.0,87.6412,87.691,87.5084,87.6246,7500.0
2013-10-25 10:00:00,105.73,105.73,105.35,105.35,3200.0,87.7158,87.7158,87.4006,87.4006,3200.0
2013-10-25 10:30:00,105.42,105.47,105.35,105.47,2300.0,87.4587,87.5001,87.4006,87.5001,2300.0
2013-10-25 11:00:00,105.48,105.48,105.36,105.45,1300.0,87.5084,87.5084,87.4089,87.4836,1300.0
2013-10-25 11:30:00,105.54,105.54,105.34,105.34,1900.0,87.5582,87.5582,87.3923,87.3923,1900.0
2013-10-25 12:00:00,105.36,105.38,105.26,105.35,2400.0,87.4089,87.4255,87.3259,87.4006,2400.0
2013-10-25 12:30:00,105.42,105.46,105.4,105.45,5700.0,87.4587,87.4918,87.4421,87.4836,5700.0
2013-10-25 13:00:00,105.46,105.52,105.4,105.44,5400.0,87.4918,87.5416,87.4421,87.4753,5400.0
2013-10-25 13:30:00,105.45,105.46,105.43,105.46,700.0,87.4836,87.4918,87.467,87.4918,700.0
2013-10-25 14:00:00,105.47,105.58,105.47,105.56,6900.0,87.5001,87.5914,87.5001,87.5748,6900.0
2013-10-25 14:30:00,105.5,105.57,105.5,105.52,19700.0,87.525,87.5831,87.525,87.5416,19700.0
2013-10-25 15:00:00,105.53,105.53,105.44,105.48,14300.0,87.5499,87.5499,87.4753,87.5084,14300.0
2013-10-25 15:30:00,105.47,105.73,105.47,105.73,65400.0,87.5001,87.7158,87.5001,87.7158,65400.0
2013-10-28 09:30:00,105.85,105.85,105.58,105.74,7100.0,87.8154,87.8154,87.5914,87.7241,7100.0
2013-10-28 10:00:00,105.7,105.84,105.67,105.78,20700.0,87.691,87.8071,87.6661,87.7573,20700.0
2013-10-28 10:30:00,105.76,105.76,105.47,105.47,2100.0,87.7407,87.7407,87.5001,87.5001,2100.0
2013-10-28 11:00:00,105.53,105.6,105.53,105.6,2300.0,87.5499,87.608,87.5499,87.608,2300.0
2013-10-28 11:30:00,105.6,105.69,105.59,105.69,1100.0,87.608,87.6827,87.5997,87.6827,1100.0
2013-10-28 12:00:00,105.71,105.82,105.71,105.77,12000.0,87.6993,87.7905,87.6993,87.749,12000.0
2013-10-28 12:30:00,105.78,105.88,105.72,105.85,6100.0,87.7573,87.8403,87.7075,87.8154,6100.0
2013-10-28 13:00:00,105.89,105.89,105.81,105.83,1900.0,87.8486,87.8486,87.7822,87.7988,1900.0
2013-10-28 13:30:00,105.83,105.86,105.79,105.82,1100.0,87.7988,87.8237,87.7656,87.7905,1100.0
2013-10-28 14:00:00,105.83,105.92,105.79,105.92,8800.0,87.7988,87.8735,87.7656,87.8735,8800.0
2013-10-28 14:30:00,105.89,105.94,105.89,105.91,2900.0,87.8486,87.8901,87.8486,87.8652,2900.0
2013-10-28 15:00:00,105.89,105.89,105.76,105.76,7400.0,87.8486,87.8486,87.7407,87.7407,7400.0
2013-10-28 15:30:00,105.81,105.81,105.6,105.8,24100.0,87.7822,87.7822,87.608,87.7739,24100.0
2013-10-29 09:30:00,105.91,106.14,105.91,106.0,7200.0,87.8652,88.056,87.8652,87.9398,7200.0
2013-10-29 10:00:00,106.02,106.02,105.88,105.99,12100.0,87.9564,87.9564,87.8403,87.9315,12100.0
2013-10-29 10:30:00,106.07,106.08,105.97,105.99,3400.0,87.9979,88.0062,87.915,87.9315,3400.0
2013-10-29 11:00:00,105.96,106.05,105.96,106.01,3900.0,87.9067,87.9813,87.9067,87.9481,3900.0
2013-10-29 11:30:00,105.99,106.03,105.91,105.97,3500.0,87.9315,87.9647,87.8652,87.915,3500.0
2013-10-29 12:00:00,106.03,106.13,106.0,106.13,3200.0,87.9647,88.0477,87.9398,88.0477,3200.0
2013-10-29 12:30:00,106.13,106.2,106.1,106.15,2200.0,88.0477,88.1058,88.0228,88.0643,2200.0
2013-10-29 13:00:00,106.16,106.18,106.07,106.07,2900.0,88.0726,88.0892,87.9979,87.9979,2900.0
2013-10-29 13:30:00,106.1,106.14,106.08,106.13,1100.0,88.0228,88.056,88.0062,88.0477,1100.0
2013-10-29 14:00:00,106.15,106.21,106.13,106.16,4400.0,88.0643,88.1141,88.0477,88.0726,4400.0
2013-10-29 14:30:00,106.18,106.24,106.16,106.21,3300.0,88.0892,88.139,88.0726,88.1141,3300.0
2013-10-29 15:00:00,106.18,106.23,106.12,106.17,9300.0,88.0892,88.1307,88.0394,88.0809,9300.0
2013-10-29 15:30:00,106.18,106.35,106.11,106.35,12000.0,88.0892,88.2302,88.0311,88.2302,12000.0
2013-10-30 09:30:00,106.48,106.5,106.3,106.34,10600.0,88.3381,88.3547,88.1887,88.2219,10600.0
2013-10-30 10:00:00,106.28,106.35,106.18,106.23,4800.0,88.1721,88.2302,88.0892,88.1307,4800.0
2013-10-30 10:30:00,106.31,106.36,106.21,106.36,3500.0,88.197,88.2385,88.1141,88.2385,3500.0
2013-10-30 11:00:00,106.34,106.35,106.09,106.1,4100.0,88.2219,88.2302,88.0145,88.0228,4100.0
2013-10-30 11:30:00,106.03,106.04,105.95,105.96,8600.0,87.9647,87.973,87.8984,87.9067,8600.0
2013-10-30 12:00:00,106.01,106.03,105.94,105.96,4000.0,87.9481,87.9647,87.8901,87.9067,4000.0
2013-10-30 12:30:00,106.0,106.12,105.99,106.1,4100.0,87.9398,88.0394,87.9315,88.0228,4100.0
2013-10-30 13:00:00,106.04,106.1,105.97,105.97,3100.0,87.973,88.0228,87.915,87.915,3100.0
2013-10-30 13:30:00,105.9,105.95,105.85,105.85,3100.0,87.8569,87.8984,87.8154,87.8154,3100.0
2013-10-30 14:00:00,106.02,106.08,105.34,105.48,19700.0,87.9564,88.0062,87.3923,87.5084,19700.0
2013-10-30 14:30:00,105.46,105.71,105.45,105.71,13900.0,87.4918,87.6993,87.4836,87.6993,13900.0
2013-10-30 15:00:00,105.63,105.83,105.6,105.7,8800.0,87.6329,87.7988,87.608,87.691,8800.0
2013-10-30 15:30:00,105.77,105.87,105.67,105.69,29300.0,87.749,87.832,87.6661,87.6827,29300.0
2013-10-31 09:30:00,105.67,105.88,105.45,105.47,7200.0,87.6661,87.8403,87.4836,87.5001,7200.0
2013-10-31 10:00:00,105.38,105.48,105.27,105.44,28700.0,87.4255,87.5084,87.3342,87.4753,28700.0
2013-10-31 10:30:00,105.36,105.5,105.28,105.5,6300.0,87.4089,87.525,87.3425,87.525,6300.0
2013-10-31 11:00:00,105.52,105.68,105.46,105.68,1700.0,87.5416,87.6744,87.4918,87.6744,1700.0
2013-10-31 11:30:00,105.71,105.79,105.67,105.67,14500.0,87.6993,87.7656,87.6661,87.6661,14500.0
2013-10-31 12:00:00,105.66,105.78,105.63,105.73,5100.0,87.6578,87.7573,87.6329,87.7158,5100.0
2013-10-31 12:30:00,105.74,105.84,105.74,105.75,6600.0,87.7241,87.8071,87.7241,87.7324,6600.0
2013-10-31 13:00:00,105.73,105.82,105.72,105.82,1800.0,87.7158,87.7905,87.7075,87.7905,1800.0
2013-10-31 13:30:00,105.88,105.88,105.79,105.82,14100.0,87.8403,87.8403,87.7656,87.7905,14100.0
2013-10-31 14:00:00,105.82,106.06,105.81,106.06,8100.0,87.7905,87.9896,87.7822,87.9896,8100.0
2013-10-31 14:30:00,106.04,106.06,105.89,105.9,11200.0,87.973,87.9896,87.8486,87.8569,11200.0
2013-10-31 15:00:00,105.77,105.79,105.64,105.64,118300.0,87.749,87.7656,87.6412,87.6412,118300.0
2013-10-31 15:30:00,105.63,105.73,105.39,105.4,152800.0,87.6329,87.7158,87.4338,87.4421,152800.0
2013-11-01 09:30:00,105.43,105.76,105.43,105.74,9900.0,87.467,87.7407,87.467,87.7241,9900.0
2013-11-01 10:00:00,105.7,105.83,105.4,105.5,12200.0,87.691,87.7988,87.4421,87.525,12200.0
2013-11-01 10:30:00,105.47,105.51,105.46,105.48,1800.0,87.5001,87.5333,87.4918,87.5084,1800.0
2013-11-01 11:00:00,105.35,105.35,105.05,105.23,2300.0,87.4006,87.4006,87.1517,87.301,2300.0
2013-11-01 11:30:00,105.24,105.29,105.02,105.02,3600.0,87.3093,87.3508,87.1268,87.1268,3600.0
2013-11-01 12:00:00,105.08,105.19,104.97,105.16,15700.0,87.1766,87.2678,87.0853,87.243,15700.0
2013-11-01 12:30:00,105.15,105.25,105.15,105.19,8500.0,87.2347,87.3176,87.2347,87.2678,8500.0
2013-11-01 13:00:00,105.2,105.2,105.12,105.17,1600.0,87.2761,87.2761,87.2098,87.2513,1600.0
2013-11-01 13:30:00,105.25,105.4,105.25,105.4,14000.0,87.3176,87.4421,87.3176,87.4421,14000.0
2013-11-01 14:00:00,105.4,105.45,105.36,105.39,41800.0,87.4421,87.4836,87.4089,87.4338,41800.0
2013-11-01 14:30:00,105.37,105.46,105.34,105.37,55800.0,87.4172,87.4918,87.3923,87.4172,55800.0
2013-11-01 15:00:00,105.36,105.5,105.35,105.43,14000.0,87.4089,87.525,87.4006,87.467,14000.0
2013-11-01 15:30:00,105.49,105.7,105.47,105.58,17300.0,87.5167,87.691,87.5001,87.5914,17300.0
2013-11-04 09:30:00,105.85,105.95,105.65,105.65,14600.0,87.8154,87.8984,87.6495,87.6495,14600.0
2013-11-04 10:00:00,105.76,105.8,105.66,105.76,12700.0,87.7407,87.7739,87.6578,87.7407,12700.0
2013-11-04 10:30:00,105.78,105.91,105.67,105.67,14300.0,87.7573,87.8652,87.6661,87.6661,14300.0
2013-11-04 11:00:00,105.64,105.7,105.62,105.64,2200.0,87.6412,87.691,87.6246,87.6412,2200.0
2013-11-04 11:30:00,105.71,105.8,105.69,105.8,4500.0,87.6993,87.7739,87.6827,87.7739,4500.0
2013-11-04 12:00:00,105.79,105.82,105.75,105.81,8600.0,87.7656,87.7905,87.7324,87.7822,8600.0
2013-11-04 12:30:00,105.81,105.85,105.78,105.78,5500.0,87.7822,87.8154,87.7573,87.7573,5500.0
2013-11-04 13:00:00,105.77,105.89,105.77,105.88,11200.0,87.749,87.8486,87.749,87.8403,11200.0
2013-11-04 13:30:00,105.9,105.92,105.85,105.92,9000.0,87.8569,87.8735,87.8154,87.8735,9000.0
2013-11-04 14:00:00,105.92,105.97,105.89,105.97,15900.0,87.8735,87.915,87.8486,87.915,15900.0
2013-11-04 14:30:00,105.97,106.01,105.95,105.96,50000.0,87.915,87.9481,87.8984,87.9067,50000.0
2013-11-04 15:00:00,105.96,105.97,105.86,105.94,13600.0,87.9067,87.915,87.8237,87.8901,13600.0
2013-11-04 15:30:00,105.95,106.09,105.9,106.07,29300.0,87.8984,88.0145,87.8569,87.9979,29300.0
2013-11-05 09:30:00,105.76,105.76,105.38,105.39,20700.0,87.7407,87.7407,87.4255,87.4338,20700.0
2013-11-05 10:00:00,105.4,105.54,105.32,105.54,9300.0,87.4421,87.5582,87.3757,87.5582,9300.0
2013-11-05 10:30:00,105.54,105.79,105.54,105.74,26400.0,87.5582,87.7656,87.5582,87.7241,26400.0
2013-11-05 11:00:00,105.76,105.81,105.67,105.71,8100.0,87.7407,87.7822,87.6661,87.6993,8100.0
2013-11-05 11:30:00,105.69,105.83,105.69,105.83,4700.0,87.6827,87.7988,87.6827,87.7988,4700.0
2013-11-05 12:00:00,105.82,105.99,105.8,105.97,3000.0,87.7905,87.9315,87.7739,87.915,3000.0
2013-11-05 12:30:00,105.98,105.99,105.88,105.89,31000.0,87.9233,87.9315,87.8403,87.8486,31000.0
2013-11-05 13:00:00,105.91,105.95,105.89,105.92,7300.0,87.8652,87.8984,87.8486,87.8735,7300.0
2013-11-05 13:30:00,105.96,105.99,105.78,105.78,3900.0,87.9067,87.9315,87.7573,87.7573,3900.0
2013-11-05 14:00:00,105.85,105.95,105.8,105.93,5000.0,87.8154,87.8984,87.7739,87.8818,5000.0
2013-11-05 14:30:00,105.94,106.0,105.9,105.92,4900.0,87.8901,87.9398,87.8569,87.8735,4900.0
2013-11-05 15:00:00,105.92,105.98,105.82,105.82,28200.0,87.8735,87.9233,87.7905,87.7905,28200.0
2013-11-05 15:30:00,105.87,105.91,105.74,105.74,29700.0,87.832,87.8652,87.7241,87.7241,29700.0
2013-11-06 09:30:00,105.99,106.41,105.99,106.37,9100.0,87.9315,88.28,87.9315,88.2468,9100.0
2013-11-06 10:00:00,106.36,106.37,106.2,106.2,22200.0,88.2385,88.2468,88.1058,88.1058,22200.0
2013-11-06 10:30:00,106.08,106.09,105.87,105.87,12200.0,88.0062,88.0145,87.832,87.832,12200.0
2013-11-06 11:00:00,105.85,105.97,105.76,105.96,6200.0,87.8154,87.915,87.7407,87.9067,6200.0
2013-11-06 11:30:00,105.94,106.02,105.88,105.96,35000.0,87.8901,87.9564,87.8403,87.9067,35000.0
2013-11-06 12:00:00,105.99,106.01,105.93,106.01,54000.0,87.9315,87.9481,87.8818,87.9481,54000.0
2013-11-06 12:30:00,106.01,106.06,105.98,106.0,4400.0,87.9481,87.9896,87.9233,87.9398,4400.0
2013-11-06 13:00:00,105.97,106.07,105.97,106.07,3800.0,87.915,87.9979,87.915,87.9979,3800.0
2013-11-06 13:30:00,106.04,106.04,106.0,106.03,5200.0,87.973,87.973,87.9398,87.9647,5200.0
2013-11-06 14:00:00,105.97,105.97,105.94,105.94,1900.0,87.915,87.915,87.8901,87.8901,1900.0
2013-11-06 14:30:00,106.0,106.05,106.0,106.03,7000.0,87.9398,87.9813,87.9398,87.9647,7000.0
2013-11-06 15:00:00,106.01,106.09,105.99,106.02,9200.0,87.9481,88.0145,87.9315,87.9564,9200.0
2013-11-06 15:30:00,105.96,106.1,105.93,106.08,14900.0,87.9067,88.0228,87.8818,88.0062,14900.0
2013-11-07 09:30:00,106.35,106.36,106.01,106.05,5200.0,88.2302,88.2385,87.9481,87.9813,5200.0
2013-11-07 10:00:00,106.0,106.04,105.55,105.67,11000.0,87.9398,87.973,87.5665,87.6661,11000.0
2013-11-07 10:30:00,105.61,105.62,105.4,105.45,4700.0,87.6163,87.6246,87.4421,87.4836,4700.0
2013-11-07 11:00:00,105.42,105.52,105.12,105.23,10900.0,87.4587,87.5416,87.2098,87.301,10900.0
2013-11-07 11:30:00,105.28,105.49,105.28,105.49,3100.0,87.3425,87.5167,87.3425,87.5167,3100.0
2013-11-07 12:00:00,105.5,105.64,105.5,105.57,4500.0,87.525,87.6412,87.525,87.5831,4500.0
2013-11-07 12:30:00,105.58,105.62,105.47,105.47,2400.0,87.5914,87.6246,87.5001,87.5001,2400.0
2013-11-07 13:00:00,105.48,105.48,105.16,105.16,6800.0,87.5084,87.5084,87.243,87.243,6800.0
2013-11-07 13:30:00,105.18,105.23,105.07,105.11,11200.0,87.2596,87.301,87.1683,87.2015,11200.0
2013-11-07 14:00:00,105.11,105.11,104.86,104.92,10000.0,87.2015,87.2015,86.9941,87.0439,10000.0
2013-11-07 14:30:00,104.8,105.03,104.79,104.99,9600.0,86.9443,87.1351,86.936,87.1019,9600.0
2013-11-07 15:00:00,104.96,105.02,104.66,104.66,16000.0,87.077,87.1268,86.8282,86.8282,16000.0
2013-11-07 15:30:00,104.61,104.71,104.55,104.61,41800.0,86.7867,86.8696,86.7369,86.7867,41800.0
2013-11-08 09:30:00,104.51,105.0,104.5,104.67,11400.0,86.7037,87.1102,86.6954,86.8364,11400.0
2013-11-08 10:00:00,104.69,105.24,104.68,105.21,16100.0,86.853,87.3093,86.8447,87.2844,16100.0
2013-11-08 10:30:00,105.33,105.44,105.28,105.4,12800.0,87.384,87.4753,87.3425,87.4421,12800.0
2013-11-08 11:00:00,105.46,105.46,105.33,105.44,2100.0,87.4918,87.4918,87.384,87.4753,2100.0
2013-11-08 11:30:00,105.4,105.56,105.4,105.46,1200.0,87.4421,87.5748,87.4421,87.4918,1200.0
2013-11-08 12:00:00,105.58,105.62,105.53,105.62,4400.0,87.5914,87.6246,87.5499,87.6246,4400.0
2013-11-08 12:30:00,105.62,105.66,105.57,105.63,5700.0,87.6246,87.6578,87.5831,87.6329,5700.0
2013-11-08 13:00:00,105.56,105.64,105.55,105.64,1300.0,87.5748,87.6412,87.5665,87.6412,1300.0
2013-11-08 13:30:00,105.74,105.8,105.65,105.67,8300.0,87.7241,87.7739,87.6495,87.6661,8300.0
2013-11-08 14:00:00,105.69,105.76,105.67,105.76,5000.0,87.6827,87.7407,87.6661,87.7407,5000.0
2013-11-08 14:30:00,105.75,105.75,105.67,105.71,4600.0,87.7324,87.7324,87.6661,87.6993,4600.0
2013-11-08 15:00:00,105.65,105.74,105.57,105.74,7100.0,87.6495,87.7241,87.5831,87.7241,7100.0
2013-11-08 15:30:00,105.66,106.01,105.66,106.0,42600.0,87.6578,87.9481,87.6578,87.9398,42600.0
2013-11-11 09:30:00,105.88,106.23,105.83,106.18,12100.0,87.8403,88.1307,87.7988,88.0892,12100.0
2013-11-11 10:00:00,106.19,106.2,106.02,106.02,7100.0,88.0975,88.1058,87.9564,87.9564,7100.0
2013-11-11 10:30:00,106.05,106.12,105.96,106.1,4600.0,87.9813,88.0394,87.9067,88.0228,4600.0
2013-11-11 11:00:00,106.07,106.08,105.98,106.08,3400.0,87.9979,88.0062,87.9233,88.0062,3400.0
2013-11-11 11:30:00,106.08,106.14,106.08,106.12,900.0,88.0062,88.056,88.0062,88.0394,900.0
2013-11-11 12:00:00,106.08,106.11,106.04,106.11,1100.0,88.0062,88.0311,87.973,88.0311,1100.0
2013-11-11 12:30:00,106.07,106.09,106.01,106.09,4000.0,87.9979,88.0145,87.9481,88.0145,4000.0
2013-11-11 13:00:00,106.09,106.12,106.04,106.09,7700.0,88.0145,88.0394,87.973,88.0145,7700.0
2013-11-11 13:30:00,106.09,106.12,106.09,106.09,2600.0,88.0145,88.0394,88.0145,88.0145,2600.0
2013-11-11 14:00:00,106.08,106.12,106.07,106.08,5000.0,88.0062,88.0394,87.9979,88.0062,5000.0
2013-11-11 14:30:00,106.12,106.13,106.08,106.13,4300.0,88.0394,88.0477,88.0062,88.0477,4300.0
2013-11-11 15:00:00,106.12,106.14,106.08,106.12,4500.0,88.0394,88.056,88.0062,88.0394,4500.0
2013-11-11 15:30:00,106.12,106.15,106.08,106.13,16700.0,88.0394,88.0643,88.0062,88.0477,16700.0
2013-11-12 09:30:00,105.94,106.05,105.79,106.04,8200.0,87.8901,87.9813,87.7656,87.973,8200.0
2013-11-12 10:00:00,105.98,106.11,105.84,106.09,8900.0,87.9233,88.0311,87.8071,88.0145,8900.0
2013-11-12 10:30:00,106.04,106.07,105.95,105.96,2700.0,87.973,87.9979,87.8984,87.9067,2700.0
2013-11-12 11:00:00,105.92,105.99,105.88,105.99,4100.0,87.8735,87.9315,87.8403,87.9315,4100.0
2013-11-12 11:30:00,105.99,106.05,105.82,105.82,3200.0,87.9315,87.9813,87.7905,87.7905,3200.0
2013-11-12 12:00:00,105.82,105.82,105.66,105.7,10100.0,87.7905,87.7905,87.6578,87.691,10100.0
2013-11-12 12:30:00,105.68,105.78,105.64,105.78,5800.0,87.6744,87.7573,87.6412,87.7573,5800.0
2013-11-12 13:00:00,105.7,105.83,105.7,105.74,5900.0,87.691,87.7988,87.691,87.7241,5900.0
2013-11-12 13:30:00,105.73,105.73,105.56,105.69,5300.0,87.7158,87.7158,87.5748,87.6827,5300.0
2013-11-12 14:00:00,105.67,105.71,105.62,105.62,2100.0,87.6661,87.6993,87.6246,87.6246,2100.0
2013-11-12 14:30:00,105.64,105.9,105.64,105.9,6600.0,87.6412,87.8569,87.6412,87.8569,6600.0
2013-11-12 15:00:00,105.92,105.98,105.82,105.82,8900.0,87.8735,87.9233,87.7905,87.7905,8900.0
2013-11-12 15:30:00,105.83,105.96,105.81,105.91,31700.0,87.7988,87.9067,87.7822,87.8652,31700.0
2013-11-13 09:30:00,105.34,105.77,105.34,105.77,9000.0,87.3923,87.749,87.3923,87.749,9000.0
2013-11-13 10:00:00,105.81,105.9,105.7,105.9,9300.0,87.7822,87.8569,87.691,87.8569,9300.0
2013-11-13 10:30:00,105.88,106.0,105.88,105.94,8300.0,87.8403,87.9398,87.8403,87.8901,8300.0
2013-11-13 11:00:00,105.96,105.96,105.86,105.92,2900.0,87.9067,87.9067,87.8237,87.8735,2900.0
2013-11-13 11:30:00,105.96,105.96,105.89,105.94,3400.0,87.9067,87.9067,87.8486,87.8901,3400.0
2013-11-13 12:00:00,105.94,106.19,105.9,106.18,11000.0,87.8901,88.0975,87.8569,88.0892,11000.0
2013-11-13 12:30:00,106.2,106.3,106.2,106.3,1600.0,88.1058,88.1887,88.1058,88.1887,1600.0
2013-11-13 13:00:00,106.28,106.33,106.23,106.33,3000.0,88.1721,88.2136,88.1307,88.2136,3000.0
2013-11-13 13:30:00,106.45,106.54,106.41,106.47,8700.0,88.3132,88.3878,88.28,88.3298,8700.0
2013-11-13 14:00:00,106.46,106.5,106.43,106.5,4200.0,88.3215,88.3547,88.2966,88.3547,4200.0
2013-11-13 14:30:00,106.46,106.47,106.36,106.4,13000.0,88.3215,88.3298,88.2385,88.2717,13000.0
2013-11-13 15:00:00,106.38,106.54,106.38,106.54,5900.0,88.2551,88.3878,88.2551,88.3878,5900.0
2013-11-13 15:30:00,106.49,106.88,106.48,106.88,47200.0,88.3464,88.6699,88.3381,88.6699,47200.0
2013-11-14 09:30:00,106.95,107.05,106.77,106.94,12300.0,88.728,88.8109,88.5787,88.7197,12300.0
2013-11-14 10:00:00,106.83,106.97,106.73,106.83,7500.0,88.6284,88.7446,88.5455,88.6284,7500.0
2013-11-14 10:30:00,106.83,107.1,106.83,107.05,8400.0,88.6284,88.8524,88.6284,88.8109,8400.0
2013-11-14 11:00:00,107.15,107.3,107.11,107.29,5000.0,88.8939,89.0184,88.8607,89.0101,5000.0
2013-11-14 11:30:00,107.25,107.25,107.11,107.2,2800.0,88.9769,88.9769,88.8607,88.9354,2800.0
2013-11-14 12:00:00,107.13,107.18,107.12,107.18,3100.0,88.8773,88.9188,88.869,88.9188,3100.0
2013-11-14 12:30:00,107.16,107.21,107.12,107.13,8400.0,88.9022,88.9437,88.869,88.8773,8400.0
2013-11-14 13:00:00,107.16,107.26,107.15,107.21,14000.0,88.9022,88.9852,88.8939,88.9437,14000.0
2013-11-14 13:30:00,107.23,107.25,107.17,107.25,4700.0,88.9603,88.9769,88.9105,88.9769,4700.0
2013-11-14 14:00:00,107.24,107.29,107.21,107.29,19900.0,88.9686,89.0101,88.9437,89.0101,19900.0
2013-11-14 14:30:00,107.31,107.31,107.23,107.27,17200.0,89.0266,89.0266,88.9603,88.9935,17200.0
2013-11-14 15:00:00,107.27,107.39,107.26,107.32,27200.0,88.9935,89.093,88.9852,89.0349,27200.0
2013-11-14 15:30:00,107.35,107.4,107.3,107.34,12800.0,89.0598,89.1013,89.0184,89.0515,12800.0
2013-11-15 09:30:00,107.38,107.51,107.35,107.44,24800.0,89.0847,89.1926,89.0598,89.1345,24800.0
2013-11-15 10:00:00,107.47,107.53,107.36,107.47,42000.0,89.1594,89.2092,89.0681,89.1594,42000.0
2013-11-15 10:30:00,107.47,107.57,107.47,107.51,3100.0,89.1594,89.2423,89.1594,89.1926,3100.0
2013-11-15 11:00:00,107.54,107.6,107.49,107.56,5600.0,89.2175,89.2672,89.176,89.2341,5600.0
2013-11-15 11:30:00,107.58,107.58,107.37,107.42,13300.0,89.2506,89.2506,89.0764,89.1179,13300.0
2013-11-15 12:00:00,107.42,107.49,107.4,107.46,36000.0,89.1179,89.176,89.1013,89.1511,36000.0
2013-11-15 12:30:00,107.47,107.47,107.4,107.4,3700.0,89.1594,89.1594,89.1013,89.1013,3700.0
2013-11-15 13:00:00,107.42,107.53,107.42,107.53,2100.0,89.1179,89.2092,89.1179,89.2092,2100.0
2013-11-15 13:30:00,107.51,107.58,107.51,107.51,4000.0,89.1926,89.2506,89.1926,89.1926,4000.0
2013-11-15 14:00:00,107.52,107.63,107.52,107.6,6700.0,89.2009,89.2921,89.2009,89.2672,6700.0
2013-11-15 14:30:00,107.59,107.62,107.57,107.6,17000.0,89.2589,89.2838,89.2423,89.2672,17000.0
2013-11-15 15:00:00,107.59,107.75,107.59,107.74,5400.0,89.2589,89.3917,89.2589,89.3834,5400.0
2013-11-15 15:30:00,107.74,107.79,107.68,107.77,103000.0,89.3834,89.4249,89.3336,89.4083,103000.0
2013-11-18 09:30:00,107.91,108.0,107.69,107.71,29500.0,89.5244,89.5991,89.3419,89.3585,29500.0
2013-11-18 10:00:00,107.59,107.87,107.58,107.8,12800.0,89.2589,89.4912,89.2506,89.4332,12800.0
2013-11-18 10:30:00,107.8,107.92,107.75,107.91,95700.0,89.4332,89.5327,89.3917,89.5244,95700.0
2013-11-18 11:00:00,107.91,108.0,107.91,107.96,21600.0,89.5244,89.5991,89.5244,89.5659,21600.0
2013-11-18 11:30:00,107.97,107.97,107.77,107.83,36200.0,89.5742,89.5742,89.4083,89.458,36200.0
2013-11-18 12:00:00,107.82,107.88,107.78,107.85,63500.0,89.4498,89.4995,89.4166,89.4746,63500.0
2013-11-18 12:30:00,107.84,107.87,107.74,107.75,6800.0,89.4663,89.4912,89.3834,89.3917,6800.0
2013-11-18 13:00:00,107.74,107.85,107.73,107.84,16400.0,89.3834,89.4746,89.3751,89.4663,16400.0
2013-11-18 13:30:00,107.84,107.84,107.78,107.82,6000.0,89.4663,89.4663,89.4166,89.4498,6000.0
2013-11-18 14:00:00,107.79,107.87,107.79,107.86,13100.0,89.4249,89.4912,89.4249,89.4829,13100.0
2013-11-18 14:30:00,107.81,107.83,107.56,107.56,19000.0,89.4415,89.458,89.2341,89.2341,19000.0
2013-11-18 15:00:00,107.53,107.53,107.11,107.19,44400.0,89.2092,89.2092,88.8607,88.9271,44400.0
2013-11-18 15:30:00,107.14,107.28,107.07,107.27,34600.0,88.8856,89.0018,88.8275,88.9935,34600.0
2013-11-19 09:30:00,107.12,107.35,106.93,107.23,25000.0,88.869,89.0598,88.7114,88.9603,25000.0
2013-11-19 10:00:00,107.3,107.47,107.3,107.41,10400.0,89.0184,89.1594,89.0184,89.1096,10400.0
2013-11-19 10:30:00,107.37,107.56,107.37,107.47,4500.0,89.0764,89.2341,89.0764,89.1594,4500.0
2013-11-19 11:00:00,107.48,107.48,107.24,107.24,4400.0,89.1677,89.1677,88.9686,88.9686,4400.0
2013-11-19 11:30:00,107.26,107.28,107.12,107.26,4500.0,88.9852,89.0018,88.869,88.9852,4500.0
2013-11-19 12:00:00,107.22,107.44,107.22,107.42,8600.0,88.952,89.1345,88.952,89.1179,8600.0
2013-11-19 12:30:00,107.37,107.39,107.19,107.19,7300.0,89.0764,89.093,88.9271,88.9271,7300.0
2013-11-19 13:00:00,107.16,107.19,106.9,106.92,53500.0,88.9022,88.9271,88.6865,88.7031,53500.0
2013-11-19 13:30:00,106.91,107.02,106.82,106.84,51300.0,88.6948,88.7861,88.6201,88.6367,51300.0
2013-11-19 14:00:00,106.83,106.99,106.79,106.81,48500.0,88.6284,88.7612,88.5952,88.6118,48500.0
2013-11-19 14:30:00,106.89,107.12,106.87,106.99,28300.0,88.6782,88.869,88.6616,88.7612,28300.0
2013-11-19 15:00:00,107.07,107.22,107.02,107.1,26800.0,88.8275,88.952,88.7861,88.8524,26800.0
2013-11-19 15:30:00,107.11,107.11,106.9,106.99,103200.0,88.8607,88.8607,88.6865,88.7612,103200.0
2013-11-20 09:30:00,107.13,107.22,106.99,106.99,15200.0,88.8773,88.952,88.7612,88.7612,15200.0
2013-11-20 10:00:00,107.11,107.4,107.0,107.38,13900.0,88.8607,89.1013,88.7695,89.0847,13900.0
2013-11-20 10:30:00,107.25,107.31,107.13,107.24,12800.0,88.9769,89.0266,88.8773,88.9686,12800.0
2013-11-20 11:00:00,107.25,107.26,107.22,107.26,700.0,88.9769,88.9852,88.952,88.9852,700.0
2013-11-20 11:30:00,107.3,107.3,107.22,107.26,2800.0,89.0184,89.0184,88.952,88.9852,2800.0
2013-11-20 12:00:00,107.32,107.34,107.3,107.3,3900.0,89.0349,89.0515,89.0184,89.0184,3900.0
2013-11-20 12:30:00,107.28,107.28,107.18,107.18,4600.0,89.0018,89.0018,88.9188,88.9188,4600.0
2013-11-20 13:00:00,107.19,107.19,107.14,107.14,1200.0,88.9271,88.9271,88.8856,88.8856,1200.0
2013-11-20 13:30:00,107.17,107.23,107.15,107.16,53700.0,88.9105,88.9603,88.8939,88.9022,53700.0
2013-11-20 14:00:00,107.16,107.16,106.69,106.96,47600.0,88.9022,88.9022,88.5123,88.7363,47600.0
2013-11-20 14:30:00,106.92,106.92,106.65,106.69,26700.0,88.7031,88.7031,88.4791,88.5123,26700.0
2013-11-20 15:00:00,106.66,106.66,106.38,106.54,14000.0,88.4874,88.4874,88.2551,88.3878,14000.0
2013-11-20 15:30:00,106.51,106.69,106.43,106.64,27500.0,88.3629,88.5123,88.2966,88.4708,27500.0
2013-11-21 09:30:00,106.99,107.2,106.88,107.2,5000.0,88.7612,88.9354,88.6699,88.9354,5000.0
2013-11-21 10:00:00,107.17,107.25,107.09,107.21,14400.0,88.9105,88.9769,88.8441,88.9437,14400.0
2013-11-21 10:30:00,107.22,107.47,107.22,107.41,5100.0,88.952,89.1594,88.952,89.1096,5100.0
2013-11-21 11:00:00,107.43,107.45,107.34,107.42,4700.0,89.1262,89.1428,89.0515,89.1179,4700.0
2013-11-21 11:30:00,107.43,107.47,107.34,107.47,1900.0,89.1262,89.1594,89.0515,89.1594,1900.0
2013-11-21 12:00:00,107.43,107.43,107.36,107.42,4000.0,89.1262,89.1262,89.0681,89.1179,4000.0
2013-11-21 12:30:00,107.42,107.42,107.29,107.29,6900.0,89.1179,89.1179,89.0101,89.0101,6900.0
2013-11-21 13:00:00,107.31,107.44,107.31,107.44,7800.0,89.0266,89.1345,89.0266,89.1345,7800.0
2013-11-21 13:30:00,107.43,107.61,107.43,107.56,21200.0,89.1262,89.2755,89.1262,89.2341,21200.0
2013-11-21 14:00:00,107.59,107.61,107.54,107.55,7200.0,89.2589,89.2755,89.2175,89.2258,7200.0
2013-11-21 14:30:00,107.53,107.64,107.5,107.59,8000.0,89.2092,89.3004,89.1843,89.2589,8000.0
2013-11-21 15:00:00,107.59,107.67,107.59,107.63,18000.0,89.2589,89.3253,89.2589,89.2921,18000.0
2013-11-21 15:30:00,107.65,107.67,107.53,107.64,26500.0,89.3087,89.3253,89.2092,89.3004,26500.0
2013-11-22 09:30:00,107.74,107.74,107.57,107.68,13700.0,89.3834,89.3834,89.2423,89.3336,13700.0
2013-11-22 10:00:00,107.68,107.8,107.6,107.74,14300.0,89.3336,89.4332,89.2672,89.3834,14300.0
2013-11-22 10:30:00,107.74,107.84,107.72,107.79,5000.0,89.3834,89.4663,89.3668,89.4249,5000.0
2013-11-22 11:00:00,107.78,107.82,107.74,107.79,3700.0,89.4166,89.4498,89.3834,89.4249,3700.0
2013-11-22 11:30:00,107.78,107.99,107.78,107.99,5300.0,89.4166,89.5908,89.4166,89.5908,5300.0
2013-11-22 12:00:00,107.93,107.98,107.93,107.95,1900.0,89.541,89.5825,89.541,89.5576,1900.0
2013-11-22 12:30:00,107.93,107.98,107.93,107.98,2900.0,89.541,89.5825,89.541,89.5825,2900.0
2013-11-22 13:00:00,108.0,108.0,107.96,107.98,3600.0,89.5991,89.5991,89.5659,89.5825,3600.0
2013-11-22 13:30:00,107.95,107.98,107.89,107.9,1400.0,89.5576,89.5825,89.5078,89.5161,1400.0
2013-11-22 14:00:00,107.92,108.03,107.91,108.03,6900.0,89.5327,89.624,89.5244,89.624,6900.0
2013-11-22 14:30:00,108.04,108.08,108.03,108.08,4000.0,89.6323,89.6655,89.624,89.6655,4000.0
2013-11-22 15:00:00,108.06,108.15,108.06,108.1,15800.0,89.6489,89.7235,89.6489,89.682,15800.0
2013-11-22 15:30:00,108.1,108.17,108.08,108.13,13300.0,89.682,89.7401,89.6655,89.7069,13300.0
2013-11-25 09:30:00,108.25,108.36,108.15,108.15,7700.0,89.8065,89.8977,89.7235,89.7235,7700.0
2013-11-25 10:00:00,108.08,108.18,108.04,108.09,3900.0,89.6655,89.7484,89.6323,89.6738,3900.0
2013-11-25 10:30:00,108.09,108.22,108.09,108.14,5300.0,89.6738,89.7816,89.6738,89.7152,5300.0
2013-11-25 11:00:00,108.14,108.2,108.11,108.19,7000.0,89.7152,89.765,89.6903,89.7567,7000.0
2013-11-25 11:30:00,108.2,108.24,108.16,108.22,4400.0,89.765,89.7982,89.7318,89.7816,4400.0
2013-11-25 12:00:00,108.23,108.23,108.17,108.22,3400.0,89.7899,89.7899,89.7401,89.7816,3400.0
2013-11-25 12:30:00,108.24,108.24,108.17,108.19,10700.0,89.7982,89.7982,89.7401,89.7567,10700.0
2013-11-25 13:00:00,108.17,108.2,108.14,108.17,5400.0,89.7401,89.765,89.7152,89.7401,5400.0
2013-11-25 13:30:00,108.18,108.27,108.18,108.27,5400.0,89.7484,89.8231,89.7484,89.8231,5400.0
2013-11-25 14:00:00,108.27,108.31,108.23,108.26,6400.0,89.8231,89.8563,89.7899,89.8148,6400.0
2013-11-25 14:30:00,108.26,108.27,108.19,108.2,7600.0,89.8148,89.8231,89.7567,89.765,7600.0
2013-11-25 15:00:00,108.19,108.19,107.93,108.0,17100.0,89.7567,89.7567,89.541,89.5991,17100.0
2013-11-25 15:30:00,107.99,108.03,107.88,108.03,29600.0,89.5908,89.624,89.4995,89.624,29600.0
2013-11-26 09:30:00,108.15,108.15,108.03,108.03,7500.0,89.7235,89.7235,89.624,89.624,7500.0
2013-11-26 10:00:00,108.1,108.17,107.92,108.16,11000.0,89.682,89.7401,89.5327,89.7318,11000.0
2013-11-26 10:30:00,108.16,108.16,108.07,108.11,21000.0,89.7318,89.7318,89.6572,89.6903,21000.0
2013-11-26 11:00:00,108.14,108.2,108.14,108.14,1900.0,89.7152,89.765,89.7152,89.7152,1900.0
2013-11-26 11:30:00,108.13,108.17,108.1,108.13,16400.0,89.7069,89.7401,89.682,89.7069,16400.0
2013-11-26 12:00:00,108.12,108.33,108.12,108.28,12100.0,89.6986,89.8729,89.6986,89.8314,12100.0
2013-11-26 12:30:00,108.31,108.33,108.24,108.29,1600.0,89.8563,89.8729,89.7982,89.8397,1600.0
2013-11-26 13:00:00,108.25,108.3,108.24,108.3,2300.0,89.8065,89.848,89.7982,89.848,2300.0
2013-11-26 13:30:00,108.3,108.4,108.3,108.39,3000.0,89.848,89.9309,89.848,89.9226,3000.0
2013-11-26 14:00:00,108.35,108.37,108.27,108.34,8000.0,89.8895,89.906,89.8231,89.8812,8000.0
2013-11-26 14:30:00,108.34,108.43,108.34,108.41,26500.0,89.8812,89.9558,89.8812,89.9392,26500.0
2013-11-26 15:00:00,108.4,108.45,108.36,108.4,20400.0,89.9309,89.9724,89.8977,89.9309,20400.0
2013-11-26 15:30:00,108.4,108.45,108.13,108.15,49700.0,89.9309,89.9724,89.7069,89.7235,49700.0
2013-11-27 09:30:00,108.35,108.48,108.2,108.47,5100.0,89.8895,89.9973,89.765,89.989,5100.0
2013-11-27 10:00:00,108.41,108.43,108.36,108.37,10000.0,89.9392,89.9558,89.8977,89.906,10000.0
2013-11-27 10:30:00,108.36,108.45,108.35,108.41,18500.0,89.8977,89.9724,89.8895,89.9392,18500.0
2013-11-27 11:00:00,108.4,108.45,108.38,108.43,4900.0,89.9309,89.9724,89.9143,89.9558,4900.0
2013-11-27 11:30:00,108.45,108.47,108.37,108.4,10800.0,89.9724,89.989,89.906,89.9309,10800.0
2013-11-27 12:00:00,108.29,108.36,108.29,108.36,8400.0,89.8397,89.8977,89.8397,89.8977,8400.0
2013-11-27 12:30:00,108.36,108.37,108.19,108.19,7900.0,89.8977,89.906,89.7567,89.7567,7900.0
2013-11-27 13:00:00,108.18,108.23,108.15,108.23,7900.0,89.7484,89.7899,89.7235,89.7899,7900.0
2013-11-27 13:30:00,108.23,108.32,108.21,108.26,79700.0,89.7899,89.8646,89.7733,89.8148,79700.0
2013-11-27 14:00:00,108.29,108.34,108.29,108.33,5300.0,89.8397,89.8812,89.8397,89.8729,5300.0
2013-11-27 14:30:00,108.34,108.48,108.34,108.48,76800.0,89.8812,89.9973,89.8812,89.9973,76800.0
2013-11-27 15:00:00,108.44,108.48,108.41,108.47,21100.0,89.9641,89.9973,89.9392,89.989,21100.0
2013-11-27 15:30:00,108.47,108.52,108.42,108.45,31000.0,89.989,90.0305,89.9475,89.9724,31000.0
2013-11-29 09:30:00,108.6,108.74,108.58,108.72,28300.0,90.0969,90.213,90.0803,90.1964,28300.0
2013-11-29 10:00:00,108.7,108.8,108.69,108.8,10900.0,90.1798,90.2628,90.1715,90.2628,10900.0
2013-11-29 10:30:00,108.8,108.81,108.72,108.75,8500.0,90.2628,90.2711,90.1964,90.2213,8500.0
2013-11-29 11:00:00,108.74,108.79,108.68,108.7,62200.0,90.213,90.2545,90.1632,90.1798,62200.0
2013-11-29 11:30:00,108.72,108.8,108.68,108.74,9900.0,90.1964,90.2628,90.1632,90.213,9900.0
2013-11-29 12:00:00,108.74,108.82,108.71,108.76,14600.0,90.213,90.2794,90.1881,90.2296,14600.0
2013-11-29 12:30:00,108.75,108.75,108.29,108.37,50700.0,90.2213,90.2213,89.8397,89.906,50700.0
2013-12-02 09:30:00,108.43,108.48,108.19,108.26,15100.0,89.9558,89.9973,89.7567,89.8148,15100.0
2013-12-02 10:00:00,108.21,108.39,108.17,108.37,12700.0,89.7733,89.9226,89.7401,89.906,12700.0
2013-12-02 10:30:00,108.36,108.41,108.27,108.41,26700.0,89.8977,89.9392,89.8231,89.9392,26700.0
2013-12-02 11:00:00,108.44,108.45,108.36,108.42,13300.0,89.9641,89.9724,89.8977,89.9475,13300.0
2013-12-02 11:30:00,108.42,108.5,108.32,108.48,14600.0,89.9475,90.0139,89.8646,89.9973,14600.0
2013-12-02 12:00:00,108.46,108.55,108.45,108.55,4100.0,89.9807,90.0554,89.9724,90.0554,4100.0
2013-12-02 12:30:00,108.56,108.6,108.56,108.57,2700.0,90.0637,90.0969,90.0637,90.072,2700.0
2013-12-02 13:00:00,108.55,108.56,108.45,108.49,5800.0,90.0554,90.0637,89.9724,90.0056,5800.0
2013-12-02 13:30:00,108.42,108.46,108.36,108.42,14400.0,89.9475,89.9807,89.8977,89.9475,14400.0
2013-12-02 14:00:00,108.37,108.39,108.21,108.3,25500.0,89.906,89.9226,89.7733,89.848,25500.0
2013-12-02 14:30:00,108.31,108.34,108.17,108.34,9900.0,89.8563,89.8812,89.7401,89.8812,9900.0
2013-12-02 15:00:00,108.33,108.33,108.15,108.15,11000.0,89.8729,89.8729,89.7235,89.7235,11000.0
2013-12-02 15:30:00,108.14,108.14,107.89,108.01,83800.0,89.7152,89.7152,89.5078,89.6074,83800.0
2013-12-03 09:30:00,107.7,107.93,107.7,107.93,12200.0,89.3502,89.541,89.3502,89.541,12200.0
2013-12-03 10:00:00,107.94,107.97,107.82,107.82,3600.0,89.5493,89.5742,89.4498,89.4498,3600.0
2013-12-03 10:30:00,107.91,108.0,107.88,107.95,6900.0,89.5244,89.5991,89.4995,89.5576,6900.0
2013-12-03 11:00:00,107.84,107.91,107.64,107.65,10000.0,89.4663,89.5244,89.3004,89.3087,10000.0
2013-12-03 11:30:00,107.61,107.66,107.43,107.57,39500.0,89.2755,89.317,89.1262,89.2423,39500.0
2013-12-03 12:00:00,107.57,107.67,107.52,107.59,39900.0,89.2423,89.3253,89.2009,89.2589,39900.0
2013-12-03 12:30:00,107.57,107.65,107.57,107.6,36800.0,89.2423,89.3087,89.2423,89.2672,36800.0
2013-12-03 13:00:00,107.6,107.6,107.32,107.36,80000.0,89.2672,89.2672,89.0349,89.0681,80000.0
2013-12-03 13:30:00,107.35,107.45,107.31,107.4,115800.0,89.0598,89.1428,89.0266,89.1013,115800.0
2013-12-03 14:00:00,107.38,107.39,107.25,107.34,7800.0,89.0847,89.093,88.9769,89.0515,7800.0
2013-12-03 14:30:00,107.35,107.59,107.35,107.59,10200.0,89.0598,89.2589,89.0598,89.2589,10200.0
2013-12-03 15:00:00,107.56,107.56,107.39,107.4,13800.0,89.2341,89.2341,89.093,89.1013,13800.0
2013-12-03 15:30:00,107.4,107.71,107.4,107.68,34200.0,89.1013,89.3585,89.1013,89.3336,34200.0
2013-12-04 09:30:00,107.32,107.37,107.21,107.23,7000.0,89.0349,89.0764,88.9437,88.9603,7000.0
2013-12-04 10:00:00,107.5,108.02,107.5,108.02,7600.0,89.1843,89.6157,89.1843,89.6157,7600.0
2013-12-04 10:30:00,107.94,108.0,107.88,107.95,9100.0,89.5493,89.5991,89.4995,89.5576,9100.0
2013-12-04 11:00:00,107.98,107.98,107.72,107.73,11100.0,89.5825,89.5825,89.3668,89.3751,11100.0
2013-12-04 11:30:00,107.73,107.8,107.7,107.76,4900.0,89.3751,89.4332,89.3502,89.4,4900.0
2013-12-04 12:00:00,107.75,107.75,107.36,107.37,13000.0,89.3917,89.3917,89.0681,89.0764,13000.0
2013-12-04 12:30:00,107.38,107.56,107.38,107.49,3100.0,89.0847,89.2341,89.0847,89.176,3100.0
2013-12-04 13:00:00,107.48,107.48,106.94,106.94,4600.0,89.1677,89.1677,88.7197,88.7197,4600.0
2013-12-04 13:30:00,106.91,107.0,106.73,106.98,9400.0,88.6948,88.7695,88.5455,88.7529,9400.0
2013-12-04 14:00:00,106.97,107.23,106.97,107.23,8600.0,88.7446,88.9603,88.7446,88.9603,8600.0
2013-12-04 14:30:00,107.29,107.43,107.29,107.37,5000.0,89.0101,89.1262,89.0101,89.0764,5000.0
2013-12-04 15:00:00,107.31,107.54,107.31,107.53,4400.0,89.0266,89.2175,89.0266,89.2092,4400.0
2013-12-04 15:30:00,107.62,107.78,107.6,107.6,13800.0,89.2838,89.4166,89.2672,89.2672,13800.0
2013-12-05 09:30:00,107.48,107.5,107.28,107.37,4900.0,89.1677,89.1843,89.0018,89.0764,4900.0
2013-12-05 10:00:00,107.55,107.56,107.3,107.3,21500.0,89.2258,89.2341,89.0184,89.0184,21500.0
2013-12-05 10:30:00,107.39,107.39,107.2,107.2,1100.0,89.093,89.093,88.9354,88.9354,1100.0
2013-12-05 11:00:00,107.16,107.35,107.16,107.33,1700.0,88.9022,89.0598,88.9022,89.0432,1700.0
2013-12-05 11:30:00,107.22,107.32,107.15,107.32,13600.0,88.952,89.0349,88.8939,89.0349,13600.0
2013-12-05 12:00:00,107.36,107.47,107.36,107.47,5300.0,89.0681,89.1594,89.0681,89.1594,5300.0
2013-12-05 12:30:00,107.41,107.49,107.36,107.47,18500.0,89.1096,89.176,89.0681,89.1594,18500.0
2013-12-05 13:00:00,107.46,107.46,107.25,107.26,10600.0,89.1511,89.1511,88.9769,88.9852,10600.0
2013-12-05 13:30:00,107.33,107.34,107.22,107.29,9500.0,89.0432,89.0515,88.952,89.0101,9500.0
2013-12-05 14:00:00,107.35,107.4,107.17,107.25,9800.0,89.0598,89.1013,88.9105,88.9769,9800.0
2013-12-05 14:30:00,107.25,107.3,107.09,107.13,26800.0,88.9769,89.0184,88.8441,88.8773,26800.0
2013-12-05 15:00:00,107.09,107.24,107.08,107.22,68200.0,88.8441,88.9686,88.8358,88.952,68200.0
2013-12-05 15:30:00,107.2,107.38,107.08,107.18,183700.0,88.9354,89.0847,88.8358,88.9188,183700.0
2013-12-06 09:30:00,108.26,108.28,108.01,108.1,19100.0,89.8148,89.8314,89.6074,89.682,19100.0
2013-12-06 10:00:00,108.07,108.17,108.02,108.06,5600.0,89.6572,89.7401,89.6157,89.6489,5600.0
2013-12-06 10:30:00,108.05,108.05,107.9,107.95,6900.0,89.6406,89.6406,89.5161,89.5576,6900.0
2013-12-06 11:00:00,107.93,108.11,107.93,108.09,3100.0,89.541,89.6903,89.541,89.6738,3100.0
2013-12-06 11:30:00,108.06,108.21,108.06,108.19,11300.0,89.6489,89.7733,89.6489,89.7567,11300.0
2013-12-06 12:00:00,108.2,108.21,108.15,108.19,7900.0,89.765,89.7733,89.7235,89.7567,7900.0
2013-12-06 12:30:00,108.22,108.37,108.19,108.34,27600.0,89.7816,89.906,89.7567,89.8812,27600.0
2013-12-06 13:00:00,108.33,108.36,108.28,108.28,73100.0,89.8729,89.8977,89.8314,89.8314,73100.0
2013-12-06 13:30:00,108.28,108.42,108.26,108.32,14700.0,89.8314,89.9475,89.8148,89.8646,14700.0
2013-12-06 14:00:00,108.41,108.41,108.32,108.38,46000.0,89.9392,89.9392,89.8646,89.9143,46000.0
2013-12-06 14:30:00,108.38,108.38,108.28,108.28,62400.0,89.9143,89.9143,89.8314,89.8314,62400.0
2013-12-06 15:00:00,108.32,108.32,108.2,108.22,4200.0,89.8646,89.8646,89.765,89.7816,4200.0
2013-12-06 15:30:00,108.24,108.32,108.13,108.3,30200.0,89.7982,89.8646,89.7069,89.848,30200.0
2013-12-09 09:30:00,108.67,108.72,108.5,108.71,12000.0,90.1549,90.1964,90.0139,90.1881,12000.0
2013-12-09 10:00:00,108.73,108.73,108.41,108.47,3800.0,90.2047,90.2047,89.9392,89.989,3800.0
2013-12-09 10:30:00,108.46,108.59,108.38,108.56,7300.0,89.9807,90.0886,89.9143,90.0637,7300.0
2013-12-09 11:00:00,108.54,108.69,108.51,108.63,21000.0,90.0471,90.1715,90.0222,90.1217,21000.0
2013-12-09 11:30:00,108.61,108.62,108.55,108.56,2000.0,90.1052,90.1134,90.0554,90.0637,2000.0
2013-12-09 12:00:00,108.56,108.63,108.51,108.51,6100.0,90.0637,90.1217,90.0222,90.0222,6100.0
2013-12-09 12:30:00,108.5,108.61,108.5,108.56,18700.0,90.0139,90.1052,90.0139,90.0637,18700.0
2013-12-09 13:00:00,108.56,108.64,108.52,108.63,9000.0,90.0637,90.13,90.0305,90.1217,9000.0
2013-12-09 13:30:00,108.63,108.64,108.52,108.56,4200.0,90.1217,90.13,90.0305,90.0637,4200.0
2013-12-09 14:00:00,108.54,108.56,108.46,108.48,4900.0,90.0471,90.0637,89.9807,89.9973,4900.0
2013-12-09 14:30:00,108.53,108.56,108.47,108.47,6900.0,90.0388,90.0637,89.989,89.989,6900.0
2013-12-09 15:00:00,108.51,108.56,108.39,108.39,20700.0,90.0222,90.0637,89.9226,89.9226,20700.0
2013-12-09 15:30:00,108.42,108.52,108.41,108.45,16400.0,89.9475,90.0305,89.9392,89.9724,16400.0
2013-12-10 09:30:00,108.34,108.42,108.25,108.33,7900.0,89.8812,89.9475,89.8065,89.8729,7900.0
2013-12-10 10:00:00,108.39,108.52,108.39,108.48,6400.0,89.9226,90.0305,89.9226,89.9973,6400.0
2013-12-10 10:30:00,108.54,108.56,108.48,108.48,1900.0,90.0471,90.0637,89.9973,89.9973,1900.0
2013-12-10 11:00:00,108.44,108.44,108.35,108.39,2500.0,89.9641,89.9641,89.8895,89.9226,2500.0
2013-12-10 11:30:00,108.35,108.35,108.2,108.23,6900.0,89.8895,89.8895,89.765,89.7899,6900.0
2013-12-10 12:00:00,108.2,108.28,108.11,108.28,13600.0,89.765,89.8314,89.6903,89.8314,13600.0
2013-12-10 12:30:00,108.29,108.34,108.21,108.31,5700.0,89.8397,89.8812,89.7733,89.8563,5700.0
2013-12-10 13:00:00,108.33,108.37,108.21,108.21,10700.0,89.8729,89.906,89.7733,89.7733,10700.0
2013-12-10 13:30:00,108.22,108.26,108.14,108.16,11000.0,89.7816,89.8148,89.7152,89.7318,11000.0
2013-12-10 14:00:00,108.15,108.25,108.14,108.21,4100.0,89.7235,89.8065,89.7152,89.7733,4100.0
2013-12-10 14:30:00,108.2,108.27,108.14,108.27,22800.0,89.765,89.8231,89.7152,89.8231,22800.0
2013-12-10 15:00:00,108.27,108.35,108.24,108.3,5700.0,89.8231,89.8895,89.7982,89.848,5700.0
2013-12-10 15:30:00,108.34,108.34,108.14,108.15,16700.0,89.8812,89.8812,89.7152,89.7235,16700.0
2013-12-11 09:30:00,108.24,108.24,107.7,107.84,9200.0,89.7982,89.7982,89.3502,89.4663,9200.0
2013-12-11 10:00:00,107.79,107.8,107.52,107.55,15200.0,89.4249,89.4332,89.2009,89.2258,15200.0
2013-12-11 10:30:00,107.52,107.6,107.44,107.58,7900.0,89.2009,89.2672,89.1345,89.2506,7900.0
2013-12-11 11:00:00,107.58,107.64,107.4,107.45,6400.0,89.2506,89.3004,89.1013,89.1428,6400.0
2013-12-11 11:30:00,107.44,107.44,107.3,107.41,9000.0,89.1345,89.1345,89.0184,89.1096,9000.0
2013-12-11 12:00:00,107.38,107.38,107.11,107.12,6000.0,89.0847,89.0847,88.8607,88.869,6000.0
2013-12-11 12:30:00,107.1,107.23,107.1,107.2,3600.0,88.8524,88.9603,88.8524,88.9354,3600.0
2013-12-11 13:00:00,107.27,107.34,107.2,107.2,2700.0,88.9935,89.0515,88.9354,88.9354,2700.0
2013-12-11 13:30:00,107.17,107.43,107.17,107.4,7000.0,88.9105,89.1262,88.9105,89.1013,7000.0
2013-12-11 14:00:00,107.42,107.42,107.16,107.2,7100.0,89.1179,89.1179,88.9022,88.9354,7100.0
2013-12-11 14:30:00,107.19,107.29,107.12,107.12,10000.0,88.9271,89.0101,88.869,88.869,10000.0
2013-12-11 15:00:00,107.15,107.17,106.89,106.92,34400.0,88.8939,88.9105,88.6782,88.7031,34400.0
2013-12-11 15:30:00,106.92,106.99,106.7,106.84,46400.0,88.7031,88.7612,88.5206,88.6367,46400.0
2013-12-12 09:30:00,106.74,106.93,106.62,106.73,22500.0,88.5538,88.7114,88.4542,88.5455,22500.0
2013-12-12 10:00:00,106.71,106.81,106.51,106.56,9400.0,88.5289,88.6118,88.3629,88.4044,9400.0
2013-12-12 10:30:00,106.63,106.8,106.63,106.75,4100.0,88.4625,88.6035,88.4625,88.5621,4100.0
2013-12-12 11:00:00,106.75,106.94,106.63,106.66,94000.0,88.5621,88.7197,88.4625,88.4874,94000.0
2013-12-12 11:30:00,106.72,106.79,106.67,106.7,30000.0,88.5372,88.5952,88.4957,88.5206,30000.0
2013-12-12 12:00:00,106.67,106.73,106.37,106.47,23800.0,88.4957,88.5455,88.2468,88.3298,23800.0
2013-12-12 12:30:00,106.47,106.57,106.4,106.5,13400.0,88.3298,88.4127,88.2717,88.3547,13400.0
2013-12-12 13:00:00,106.5,106.67,106.5,106.6,9700.0,88.3547,88.4957,88.3547,88.4376,9700.0
2013-12-12 13:30:00,106.64,106.74,106.6,106.68,7500.0,88.4708,88.5538,88.4376,88.504,7500.0
2013-12-12 14:00:00,106.76,106.92,106.76,106.91,61200.0,88.5704,88.7031,88.5704,88.6948,61200.0
2013-12-12 14:30:00,106.91,107.02,106.8,106.98,13300.0,88.6948,88.7861,88.6035,88.7529,13300.0
2013-12-12 15:00:00,106.97,106.97,106.79,106.9,25400.0,88.7446,88.7446,88.5952,88.6865,25400.0
2013-12-12 15:30:00,106.9,106.94,106.54,106.6,40100.0,88.6865,88.7197,88.3878,88.4376,40100.0
2013-12-13 09:30:00,106.92,106.95,106.59,106.59,16800.0,88.7031,88.728,88.4293,88.4293,16800.0
2013-12-13 10:00:00,106.62,106.72,106.45,106.45,25900.0,88.4542,88.5372,88.3132,88.3132,25900.0
2013-12-13 10:30:00,106.55,106.68,106.55,106.61,15000.0,88.3961,88.504,88.3961,88.4459,15000.0
2013-12-13 11:00:00,106.61,106.66,106.45,106.54,6000.0,88.4459,88.4874,88.3132,88.3878,6000.0
2013-12-13 11:30:00,106.51,106.65,106.49,106.65,6000.0,88.3629,88.4791,88.3464,88.4791,6000.0
2013-12-13 12:00:00,106.66,106.79,106.58,106.79,49400.0,88.4874,88.5952,88.421,88.5952,49400.0
2013-12-13 12:30:00,106.79,106.8,106.7,106.77,3600.0,88.5952,88.6035,88.5206,88.5787,3600.0
2013-12-13 13:00:00,106.79,106.83,106.77,106.8,6200.0,88.5952,88.6284,88.5787,88.6035,6200.0
2013-12-13 13:30:00,106.8,106.9,106.77,106.77,24300.0,88.6035,88.6865,88.5787,88.5787,24300.0
2013-12-13 14:00:00,106.77,106.78,106.47,106.5,20400.0,88.5787,88.5869,88.3298,88.3547,20400.0
2013-12-13 14:30:00,106.54,106.72,106.52,106.71,41600.0,88.3878,88.5372,88.3712,88.5289,41600.0
2013-12-13 15:00:00,106.78,106.91,106.72,106.87,7200.0,88.5869,88.6948,88.5372,88.6616,7200.0
2013-12-13 15:30:00,106.86,106.9,106.64,106.67,33300.0,88.6533,88.6865,88.4708,88.4957,33300.0
2013-12-16 09:30:00,107.15,107.68,107.04,107.68,10100.0,88.8939,89.3336,88.8026,89.3336,10100.0
2013-12-16 10:00:00,107.63,107.63,107.46,107.46,4000.0,89.2921,89.2921,89.1511,89.1511,4000.0
2013-12-16 10:30:00,107.55,107.55,107.37,107.43,12000.0,89.2258,89.2258,89.0764,89.1262,12000.0
2013-12-16 11:00:00,107.43,107.45,107.28,107.38,6100.0,89.1262,89.1428,89.0018,89.0847,6100.0
2013-12-16 11:30:00,107.44,107.48,107.33,107.42,7000.0,89.1345,89.1677,89.0432,89.1179,7000.0
2013-12-16 12:00:00,107.42,107.42,107.29,107.35,13700.0,89.1179,89.1179,89.0101,89.0598,13700.0
2013-12-16 12:30:00,107.36,107.41,107.33,107.37,9700.0,89.0681,89.1096,89.0432,89.0764,9700.0
2013-12-16 13:00:00,107.3,107.34,107.19,107.33,4600.0,89.0184,89.0515,88.9271,89.0432,4600.0
2013-12-16 13:30:00,107.36,107.46,107.27,107.45,13000.0,89.0681,89.1511,88.9935,89.1428,13000.0
2013-12-16 14:00:00,107.44,107.54,107.42,107.48,24300.0,89.1345,89.2175,89.1179,89.1677,24300.0
2013-12-16 14:30:00,107.52,107.52,107.42,107.47,11600.0,89.2009,89.2009,89.1179,89.1594,11600.0
2013-12-16 15:00:00,107.51,107.52,107.38,107.44,12600.0,89.1926,89.2009,89.0847,89.1345,12600.0
2013-12-16 15:30:00,107.41,107.49,107.35,107.4,17100.0,89.1096,89.176,89.0598,89.1013,17100.0
2013-12-17 09:30:00,107.57,107.57,107.06,107.25,26300.0,89.2423,89.2423,88.8192,88.9769,26300.0
2013-12-17 10:00:00,107.24,107.32,107.13,107.17,18700.0,88.9686,89.0349,88.8773,88.9105,18700.0
2013-12-17 10:30:00,107.06,107.22,106.87,106.95,8000.0,88.8192,88.952,88.6616,88.728,8000.0
2013-12-17 11:00:00,106.87,106.95,106.8,106.82,17700.0,88.6616,88.728,88.6035,88.6201,17700.0
2013-12-17 11:30:00,106.82,106.98,106.8,106.94,4300.0,88.6201,88.7529,88.6035,88.7197,4300.0
2013-12-17 12:00:00,106.95,107.04,106.93,107.0,7600.0,88.728,88.8026,88.7114,88.7695,7600.0
2013-12-17 12:30:00,106.96,107.11,106.96,107.08,38100.0,88.7363,88.8607,88.7363,88.8358,38100.0
2013-12-17 13:00:00,107.08,107.13,107.07,107.1,9500.0,88.8358,88.8773,88.8275,88.8524,9500.0
2013-12-17 13:30:00,107.1,107.15,107.01,107.11,11600.0,88.8524,88.8939,88.7778,88.8607,11600.0
2013-12-17 14:00:00,107.09,107.33,107.09,107.28,6000.0,88.8441,89.0432,88.8441,89.0018,6000.0
2013-12-17 14:30:00,107.29,107.3,107.11,107.16,129900.0,89.0101,89.0184,88.8607,88.9022,129900.0
2013-12-17 15:00:00,107.18,107.27,107.16,107.22,42800.0,88.9188,88.9935,88.9022,88.952,42800.0
2013-12-17 15:30:00,107.27,107.29,107.09,107.1,35900.0,88.9935,89.0101,88.8441,88.8524,35900.0
2013-12-18 09:30:00,107.13,107.34,107.13,107.22,16000.0,88.8773,89.0515,88.8773,88.952,16000.0
2013-12-18 10:00:00,107.21,107.34,107.17,107.25,9800.0,88.9437,89.0515,88.9105,88.9769,9800.0
2013-12-18 10:30:00,107.24,107.34,107.08,107.19,3400.0,88.9686,89.0515,88.8358,88.9271,3400.0
2013-12-18 11:00:00,107.2,107.23,107.16,107.17,6700.0,88.9354,88.9603,88.9022,88.9105,6700.0
2013-12-18 11:30:00,107.14,107.15,106.92,106.97,5300.0,88.8856,88.8939,88.7031,88.7446,5300.0
2013-12-18 12:00:00,106.96,107.04,106.95,107.04,3400.0,88.7363,88.8026,88.728,88.8026,3400.0
2013-12-18 12:30:00,107.03,107.03,106.89,106.9,8300.0,88.7944,88.7944,88.6782,88.6865,8300.0
2013-12-18 13:00:00,106.9,106.9,106.63,106.78,16700.0,88.6865,88.6865,88.4625,88.5869,16700.0
2013-12-18 13:30:00,106.77,107.02,106.72,106.97,13400.0,88.5787,88.7861,88.5372,88.7446,13400.0
2013-12-18 14:00:00,106.89,107.95,106.24,107.72,26000.0,88.6782,89.5576,88.139,89.3668,26000.0
2013-12-18 14:30:00,107.8,108.3,107.76,108.17,26000.0,89.4332,89.848,89.4,89.7401,26000.0
2013-12-18 15:00:00,108.19,108.58,108.06,108.33,50900.0,89.7567,90.0803,89.6489,89.8729,50900.0
2013-12-18 15:30:00,108.41,108.82,108.35,108.81,50200.0,89.9392,90.2794,89.8895,90.2711,50200.0
2013-12-19 09:30:00,108.48,108.63,108.43,108.55,35900.0,89.9973,90.1217,89.9558,90.0554,35900.0
2013-12-19 10:00:00,108.52,108.54,108.23,108.45,21000.0,90.0305,90.0471,89.7899,89.9724,21000.0
2013-12-19 10:30:00,108.48,108.57,108.39,108.51,30200.0,89.9973,90.072,89.9226,90.0222,30200.0
2013-12-19 11:00:00,108.46,108.52,108.43,108.48,7200.0,89.9807,90.0305,89.9558,89.9973,7200.0
2013-12-19 11:30:00,108.52,108.58,108.49,108.55,11000.0,90.0305,90.0803,90.0056,90.0554,11000.0
2013-12-19 12:00:00,108.56,108.61,108.49,108.59,5500.0,90.0637,90.1052,90.0056,90.0886,5500.0
2013-12-19 12:30:00,108.57,108.59,108.52,108.59,4000.0,90.072,90.0886,90.0305,90.0886,4000.0
2013-12-19 13:00:00,108.56,108.69,108.52,108.65,13100.0,90.0637,90.1715,90.0305,90.1383,13100.0
2013-12-19 13:30:00,108.65,108.7,108.59,108.64,11600.0,90.1383,90.1798,90.0886,90.13,11600.0
2013-12-19 14:00:00,108.65,108.67,108.51,108.54,3700.0,90.1383,90.1549,90.0222,90.0471,3700.0
2013-12-19 14:30:00,108.52,108.63,108.52,108.63,13900.0,90.0305,90.1217,90.0305,90.1217,13900.0
2013-12-19 15:00:00,108.59,108.71,108.58,108.58,26300.0,90.0886,90.1881,90.0803,90.0803,26300.0
2013-12-19 15:30:00,108.57,108.72,108.52,108.63,28100.0,90.072,90.1964,90.0305,90.1217,28100.0
2013-12-20 09:30:00,108.81,109.14,108.8,109.1,10800.0,90.2711,90.5449,90.2628,90.5117,10800.0
2013-12-20 10:00:00,109.12,109.12,108.99,109.02,71200.0,90.5283,90.5283,90.4204,90.4453,71200.0
2013-12-20 10:30:00,109.11,109.22,109.11,109.15,7900.0,90.52,90.6112,90.52,90.5531,7900.0
2013-12-20 11:00:00,109.15,109.27,109.13,109.26,36200.0,90.5531,90.6527,90.5366,90.6444,36200.0
2013-12-20 11:30:00,109.29,109.44,109.29,109.39,19600.0,90.6693,90.7937,90.6693,90.7523,19600.0
2013-12-20 12:00:00,109.43,109.48,109.35,109.47,14600.0,90.7854,90.8269,90.7191,90.8186,14600.0
2013-12-20 12:30:00,109.48,109.51,109.42,109.49,5300.0,90.8269,90.8518,90.7771,90.8352,5300.0
2013-12-20 13:00:00,109.46,109.5,109.44,109.48,2200.0,90.8103,90.8435,90.7937,90.8269,2200.0
2013-12-20 13:30:00,109.47,109.57,109.41,109.52,10100.0,90.8186,90.9016,90.7689,90.8601,10100.0
2013-12-20 14:00:00,109.57,109.58,109.52,109.56,20500.0,90.9016,90.9099,90.8601,90.8933,20500.0
2013-12-20 14:30:00,109.56,109.62,109.54,109.56,24700.0,90.8933,90.9431,90.8767,90.8933,24700.0
2013-12-20 15:00:00,109.56,109.56,109.41,109.44,40500.0,90.8933,90.8933,90.7689,90.7937,40500.0
2013-12-20 15:30:00,109.44,109.52,109.32,109.35,74800.0,90.7937,90.8601,90.6942,90.7191,74800.0
2013-12-23 09:30:00,109.4,109.56,109.26,109.27,99500.0,91.1912,91.3245,91.0745,91.0828,99500.0
2013-12-23 10:00:00,109.27,109.41,109.27,109.4,11400.0,91.0828,91.1995,91.0828,91.1912,11400.0
2013-12-23 10:30:00,109.38,109.46,109.31,109.41,10900.0,91.1745,91.2412,91.1161,91.1995,10900.0
2013-12-23 11:00:00,109.42,109.46,109.39,109.46,7000.0,91.2078,91.2412,91.1828,91.2412,7000.0
2013-12-23 11:30:00,109.45,109.52,109.43,109.48,16500.0,91.2328,91.2912,91.2162,91.2578,16500.0
2013-12-23 12:00:00,109.5,109.55,109.44,109.54,6400.0,91.2745,91.3162,91.2245,91.3079,6400.0
2013-12-23 12:30:00,109.53,109.56,109.49,109.5,22700.0,91.2995,91.3245,91.2662,91.2745,22700.0
2013-12-23 13:00:00,109.48,109.5,109.45,109.47,3300.0,91.2578,91.2745,91.2328,91.2495,3300.0
2013-12-23 13:30:00,109.46,109.52,109.28,109.36,19700.0,91.2412,91.2912,91.0911,91.1578,19700.0
2013-12-23 14:00:00,109.34,109.46,109.33,109.38,16200.0,91.1411,91.2412,91.1328,91.1745,16200.0
2013-12-23 14:30:00,109.39,109.45,109.37,109.41,25000.0,91.1828,91.2328,91.1662,91.1995,25000.0
2013-12-23 15:00:00,109.42,109.47,109.37,109.42,5900.0,91.2078,91.2495,91.1662,91.2078,5900.0
2013-12-23 15:30:00,109.47,109.53,109.42,109.5,174900.0,91.2495,91.2995,91.2078,91.2745,174900.0
2013-12-24 09:30:00,109.47,109.65,109.46,109.65,11600.0,91.2495,91.3995,91.2412,91.3995,11600.0
2013-12-24 10:00:00,109.62,109.8,109.61,109.79,16000.0,91.3745,91.5246,91.3662,91.5162,16000.0
2013-12-24 10:30:00,109.77,109.8,109.72,109.78,7400.0,91.4996,91.5246,91.4579,91.5079,7400.0
2013-12-24 11:00:00,109.76,109.85,109.75,109.81,17200.0,91.4912,91.5663,91.4829,91.5329,17200.0
2013-12-24 11:30:00,109.82,109.87,109.81,109.84,4800.0,91.5413,91.5829,91.5329,91.5579,4800.0
2013-12-24 12:00:00,109.84,109.87,109.8,109.84,8300.0,91.5579,91.5829,91.5246,91.5579,8300.0
2013-12-24 12:30:00,109.8,109.86,109.78,109.83,15200.0,91.5246,91.5746,91.5079,91.5496,15200.0
2013-12-26 09:30:00,110.14,110.19,109.96,110.07,17300.0,91.808,91.8497,91.658,91.7496,17300.0
2013-12-26 10:00:00,110.12,110.2,110.1,110.2,8000.0,91.7913,91.858,91.7746,91.858,8000.0
2013-12-26 10:30:00,110.19,110.2,110.07,110.1,6100.0,91.8497,91.858,91.7496,91.7746,6100.0
2013-12-26 11:00:00,110.14,110.17,110.07,110.13,2700.0,91.808,91.833,91.7496,91.7997,2700.0
2013-12-26 11:30:00,110.13,110.21,110.12,110.12,8300.0,91.7997,91.8663,91.7913,91.7913,8300.0
2013-12-26 12:00:00,110.14,110.17,110.09,110.13,9000.0,91.808,91.833,91.7663,91.7997,9000.0
2013-12-26 12:30:00,110.18,110.24,110.15,110.23,16600.0,91.8413,91.8913,91.8163,91.883,16600.0
2013-12-26 13:00:00,110.24,110.27,110.21,110.27,11100.0,91.8913,91.9164,91.8663,91.9164,11100.0
2013-12-26 13:30:00,110.26,110.33,110.24,110.33,4200.0,91.908,91.9664,91.8913,91.9664,4200.0
2013-12-26 14:00:00,110.3,110.34,110.25,110.3,6600.0,91.9414,91.9747,91.8997,91.9414,6600.0
2013-12-26 14:30:00,110.34,110.34,110.26,110.32,11800.0,91.9747,91.9747,91.908,91.958,11800.0
2013-12-26 15:00:00,110.31,110.35,110.28,110.31,113000.0,91.9497,91.983,91.9247,91.9497,113000.0
2013-12-26 15:30:00,110.34,110.37,110.26,110.31,372000.0,91.9747,91.9997,91.908,91.9497,372000.0
2013-12-27 09:30:00,110.54,110.59,110.38,110.42,23900.0,92.1414,92.1831,92.008,92.0414,23900.0
2013-12-27 10:00:00,110.38,110.43,110.35,110.35,8600.0,92.008,92.0497,91.983,91.983,8600.0
2013-12-27 10:30:00,110.32,110.32,110.15,110.15,14700.0,91.958,91.958,91.8163,91.8163,14700.0
2013-12-27 11:00:00,110.13,110.29,110.13,110.24,19500.0,91.7997,91.933,91.7997,91.8913,19500.0
2013-12-27 11:30:00,110.29,110.32,110.23,110.31,8500.0,91.933,91.958,91.883,91.9497,8500.0
2013-12-27 12:00:00,110.3,110.31,110.25,110.3,8400.0,91.9414,91.9497,91.8997,91.9414,8400.0
2013-12-27 12:30:00,110.27,110.29,110.16,110.21,8600.0,91.9164,91.933,91.8247,91.8663,8600.0
2013-12-27 13:00:00,110.21,110.23,110.18,110.21,4700.0,91.8663,91.883,91.8413,91.8663,4700.0
2013-12-27 13:30:00,110.21,110.24,110.17,110.23,7600.0,91.8663,91.8913,91.833,91.883,7600.0
2013-12-27 14:00:00,110.21,110.32,110.19,110.28,12500.0,91.8663,91.958,91.8497,91.9247,12500.0
2013-12-27 14:30:00,110.29,110.3,110.22,110.23,7300.0,91.933,91.9414,91.8747,91.883,7300.0
2013-12-27 15:00:00,110.22,110.26,110.2,110.25,11500.0,91.8747,91.908,91.858,91.8997,11500.0
2013-12-27 15:30:00,110.24,110.29,110.23,110.26,14300.0,91.8913,91.933,91.883,91.908,14300.0
2013-12-30 09:30:00,110.26,110.36,110.16,110.17,16600.0,91.908,91.9914,91.8247,91.833,16600.0
2013-12-30 10:00:00,110.17,110.25,110.12,110.13,23400.0,91.833,91.8997,91.7913,91.7997,23400.0
2013-12-30 10:30:00,110.15,110.22,110.09,110.18,18600.0,91.8163,91.8747,91.7663,91.8413,18600.0
2013-12-30 11:00:00,110.18,110.29,110.18,110.24,8800.0,91.8413,91.933,91.8413,91.8913,8800.0
2013-12-30 11:30:00,110.25,110.29,110.18,110.23,26800.0,91.8997,91.933,91.8413,91.883,26800.0
2013-12-30 12:00:00,110.26,110.26,110.16,110.2,3900.0,91.908,91.908,91.8247,91.858,3900.0
2013-12-30 12:30:00,110.21,110.21,110.14,110.18,14400.0,91.8663,91.8663,91.808,91.8413,14400.0
2013-12-30 13:00:00,110.19,110.23,110.18,110.2,118100.0,91.8497,91.883,91.8413,91.858,118100.0
2013-12-30 13:30:00,110.2,110.24,110.15,110.21,19400.0,91.858,91.8913,91.8163,91.8663,19400.0
2013-12-30 14:00:00,110.22,110.26,110.2,110.24,15100.0,91.8747,91.908,91.858,91.8913,15100.0
2013-12-30 14:30:00,110.26,110.33,110.25,110.28,15600.0,91.908,91.9664,91.8997,91.9247,15600.0
2013-12-30 15:00:00,110.28,110.31,110.24,110.24,48000.0,91.9247,91.9497,91.8913,91.8913,48000.0
2013-12-30 15:30:00,110.24,110.27,110.19,110.27,55800.0,91.8913,91.9164,91.8497,91.9164,55800.0
2013-12-31 09:30:00,110.52,110.52,110.38,110.52,16200.0,92.1247,92.1247,92.008,92.1247,16200.0
2013-12-31 10:00:00,110.48,110.61,110.47,110.55,23300.0,92.0914,92.1998,92.0831,92.1497,23300.0
2013-12-31 10:30:00,110.55,110.62,110.52,110.62,8700.0,92.1497,92.2081,92.1247,92.2081,8700.0
2013-12-31 11:00:00,110.64,110.78,110.62,110.68,13700.0,92.2248,92.3415,92.2081,92.2581,13700.0
2013-12-31 11:30:00,110.7,110.7,110.61,110.63,36000.0,92.2748,92.2748,92.1998,92.2164,36000.0
2013-12-31 12:00:00,110.66,110.66,110.59,110.6,4600.0,92.2414,92.2414,92.1831,92.1914,4600.0
2013-12-31 12:30:00,110.63,110.68,110.57,110.6,25100.0,92.2164,92.2581,92.1664,92.1914,25100.0
2013-12-31 13:00:00,110.6,110.61,110.55,110.6,16100.0,92.1914,92.1998,92.1497,92.1914,16100.0
2013-12-31 13:30:00,110.59,110.64,110.57,110.57,12600.0,92.1831,92.2248,92.1664,92.1664,12600.0
2013-12-31 14:00:00,110.59,110.62,110.5,110.5,11600.0,92.1831,92.2081,92.1081,92.1081,11600.0
2013-12-31 14:30:00,110.5,110.53,110.36,110.43,31000.0,92.1081,92.1331,91.9914,92.0497,31000.0
2013-12-31 15:00:00,110.43,110.52,110.37,110.48,30000.0,92.0497,92.1247,91.9997,92.0914,30000.0
2013-12-31 15:30:00,110.5,110.76,110.48,110.65,41600.0,92.1081,92.3248,92.0914,92.2331,41600.0
2014-01-02 09:30:00,110.3,110.34,109.92,110.13,34200.0,91.9414,91.9747,91.6246,91.7997,34200.0
2014-01-02 10:00:00,110.06,110.11,109.86,110.01,9400.0,91.7413,91.783,91.5746,91.6996,9400.0
2014-01-02 10:30:00,110.01,110.18,109.96,110.05,8300.0,91.6996,91.8413,91.658,91.733,8300.0
2014-01-02 11:00:00,110.02,110.07,109.94,109.97,12900.0,91.708,91.7496,91.6413,91.6663,12900.0
2014-01-02 11:30:00,109.95,109.97,109.62,109.65,11900.0,91.6496,91.6663,91.3745,91.3995,11900.0
2014-01-02 12:00:00,109.69,109.78,109.63,109.64,10200.0,91.4329,91.5079,91.3829,91.3912,10200.0
2014-01-02 12:30:00,109.67,109.7,109.55,109.67,31200.0,91.4162,91.4412,91.3162,91.4162,31200.0
2014-01-02 13:00:00,109.7,109.71,109.59,109.61,39400.0,91.4412,91.4496,91.3495,91.3662,39400.0
2014-01-02 13:30:00,109.61,109.73,109.53,109.66,13200.0,91.3662,91.4662,91.2995,91.4079,13200.0
2014-01-02 14:00:00,109.68,109.74,109.41,109.5,27200.0,91.4246,91.4746,91.1995,91.2745,27200.0
2014-01-02 14:30:00,109.53,109.68,109.5,109.58,61400.0,91.2995,91.4246,91.2745,91.3412,61400.0
2014-01-02 15:00:00,109.58,109.79,109.55,109.73,7600.0,91.3412,91.5162,91.3162,91.4662,7600.0
2014-01-02 15:30:00,109.69,109.83,109.63,109.73,39700.0,91.4329,91.5496,91.3829,91.4662,39700.0
2014-01-03 09:30:00,109.94,110.07,109.86,110.02,8000.0,91.6413,91.7496,91.5746,91.708,8000.0
2014-01-03 10:00:00,110.05,110.11,109.95,110.02,25700.0,91.733,91.783,91.6496,91.708,25700.0
2014-01-03 10:30:00,109.98,110.04,109.9,109.98,12700.0,91.6746,91.7246,91.6079,91.6746,12700.0
2014-01-03 11:00:00,110.02,110.05,109.73,109.75,18200.0,91.708,91.733,91.4662,91.4829,18200.0
2014-01-03 11:30:00,109.77,109.78,109.54,109.57,53400.0,91.4996,91.5079,91.3079,91.3329,53400.0
2014-01-03 12:00:00,109.62,109.73,109.55,109.69,68200.0,91.3745,91.4662,91.3162,91.4329,68200.0
2014-01-03 12:30:00,109.71,109.79,109.69,109.69,17600.0,91.4496,91.5162,91.4329,91.4329,17600.0
2014-01-03 13:00:00,109.7,109.76,109.69,109.71,25000.0,91.4412,91.4912,91.4329,91.4496,25000.0
2014-01-03 13:30:00,109.7,109.71,109.61,109.68,4300.0,91.4412,91.4496,91.3662,91.4246,4300.0
2014-01-03 14:00:00,109.72,109.77,109.67,109.74,7200.0,91.4579,91.4996,91.4162,91.4746,7200.0
2014-01-03 14:30:00,109.77,109.98,109.7,109.92,10800.0,91.4996,91.6746,91.4412,91.6246,10800.0
2014-01-03 15:00:00,109.91,110.06,109.88,109.99,10900.0,91.6163,91.7413,91.5913,91.683,10900.0
2014-01-03 15:30:00,110.0,110.05,109.7,109.71,21500.0,91.6913,91.733,91.4412,91.4496,21500.0
2014-01-06 09:30:00,110.12,110.12,109.62,109.74,9600.0,91.7913,91.7913,91.3745,91.4746,9600.0
2014-01-06 10:00:00,109.68,109.84,109.68,109.81,4100.0,91.4246,91.5579,91.4246,91.5329,4100.0
2014-01-06 10:30:00,109.83,109.83,109.5,109.5,8100.0,91.5496,91.5496,91.2745,91.2745,8100.0
2014-01-06 11:00:00,109.51,109.56,109.21,109.28,5800.0,91.2828,91.3245,91.0328,91.0911,5800.0
2014-01-06 11:30:00,109.31,109.38,109.23,109.37,107600.0,91.1161,91.1745,91.0495,91.1662,107600.0
2014-01-06 12:00:00,109.37,109.41,109.34,109.39,5700.0,91.1662,91.1995,91.1411,91.1828,5700.0
2014-01-06 12:30:00,109.27,109.39,109.27,109.36,10500.0,91.0828,91.1828,91.0828,91.1578,10500.0
2014-01-06 13:00:00,109.36,109.4,109.29,109.36,4900.0,91.1578,91.1912,91.0995,91.1578,4900.0
2014-01-06 13:30:00,109.34,109.52,109.27,109.5,38600.0,91.1411,91.2912,91.0828,91.2745,38600.0
2014-01-06 14:00:00,109.55,109.56,109.43,109.49,24200.0,91.3162,91.3245,91.2162,91.2662,24200.0
2014-01-06 14:30:00,109.49,109.65,109.47,109.62,6900.0,91.2662,91.3995,91.2495,91.3745,6900.0
2014-01-06 15:00:00,109.61,109.61,109.48,109.59,29400.0,91.3662,91.3662,91.2578,91.3495,29400.0
2014-01-06 15:30:00,109.57,109.57,109.37,109.37,60700.0,91.3329,91.3329,91.1662,91.1662,60700.0
2014-01-07 09:30:00,109.6,110.04,109.6,110.04,34700.0,91.3579,91.7246,91.3579,91.7246,34700.0
2014-01-07 10:00:00,110.09,110.16,110.02,110.11,17200.0,91.7663,91.8247,91.708,91.783,17200.0
2014-01-07 10:30:00,110.15,110.21,110.13,110.18,3200.0,91.8163,91.8663,91.7997,91.8413,3200.0
2014-01-07 11:00:00,110.16,110.16,110.1,110.14,8500.0,91.8247,91.8247,91.7746,91.808,8500.0
2014-01-07 11:30:00,110.08,110.12,110.03,110.05,8200.0,91.758,91.7913,91.7163,91.733,8200.0
2014-01-07 12:00:00,110.07,110.07,109.99,110.04,4800.0,91.7496,91.7496,91.683,91.7246,4800.0
2014-01-07 12:30:00,110.08,110.14,110.06,110.14,7400.0,91.758,91.808,91.7413,91.808,7400.0
2014-01-07 13:00:00,110.12,110.13,110.09,110.11,1700.0,91.7913,91.7997,91.7663,91.783,1700.0
2014-01-07 13:30:00,110.11,110.14,109.96,109.96,9300.0,91.783,91.808,91.658,91.658,9300.0
2014-01-07 14:00:00,109.93,109.96,109.84,109.96,5000.0,91.6329,91.658,91.5579,91.658,5000.0
2014-01-07 14:30:00,110.01,110.08,110.01,110.05,8600.0,91.6996,91.758,91.6996,91.733,8600.0
2014-01-07 15:00:00,110.05,110.14,110.05,110.13,8000.0,91.733,91.808,91.733,91.7997,8000.0
2014-01-07 15:30:00,110.12,110.21,110.04,110.1,12700.0,91.7913,91.8663,91.7246,91.7746,12700.0
2014-01-08 09:30:00,110.0,110.09,109.72,109.88,29000.0,91.6913,91.7663,91.4579,91.5913,29000.0
2014-01-08 10:00:00,109.94,110.22,109.94,110.18,12000.0,91.6413,91.8747,91.6413,91.8413,12000.0
2014-01-08 10:30:00,110.2,110.25,110.1,110.14,19100.0,91.858,91.8997,91.7746,91.808,19100.0
2014-01-08 11:00:00,110.14,110.16,110.01,110.04,7600.0,91.808,91.8247,91.6996,91.7246,7600.0
2014-01-08 11:30:00,110.07,110.23,110.06,110.21,5700.0,91.7496,91.883,91.7413,91.8663,5700.0
2014-01-08 12:00:00,110.24,110.24,110.14,110.14,5000.0,91.8913,91.8913,91.808,91.808,5000.0
2014-01-08 12:30:00,110.14,110.15,110.03,110.03,8300.0,91.808,91.8163,91.7163,91.7163,8300.0
2014-01-08 13:00:00,110.08,110.16,110.01,110.09,17800.0,91.758,91.8247,91.6996,91.7663,17800.0
2014-01-08 13:30:00,110.1,110.16,110.05,110.11,22000.0,91.7746,91.8247,91.733,91.783,22000.0
2014-01-08 14:00:00,110.11,110.19,109.97,110.06,11400.0,91.783,91.8497,91.6663,91.7413,11400.0
2014-01-08 14:30:00,110.02,110.13,109.99,109.99,12900.0,91.708,91.7997,91.683,91.683,12900.0
2014-01-08 15:00:00,110.03,110.04,109.8,109.82,7000.0,91.7163,91.7246,91.5246,91.5413,7000.0
2014-01-08 15:30:00,109.79,110.15,109.79,110.12,40800.0,91.5162,91.8163,91.5162,91.7913,40800.0
2014-01-09 09:30:00,110.54,110.54,110.29,110.34,9700.0,92.1414,92.1414,91.933,91.9747,9700.0
2014-01-09 10:00:00,110.48,110.48,110.09,110.14,4500.0,92.0914,92.0914,91.7663,91.808,4500.0
2014-01-09 10:30:00,110.17,110.17,109.79,109.84,8700.0,91.833,91.833,91.5162,91.5579,8700.0
2014-01-09 11:00:00,109.89,109.89,109.67,109.85,15600.0,91.5996,91.5996,91.4162,91.5663,15600.0
2014-01-09 11:30:00,109.81,109.94,109.77,109.87,5700.0,91.5329,91.6413,91.4996,91.5829,5700.0
2014-01-09 12:00:00,109.9,110.02,109.87,109.97,12400.0,91.6079,91.708,91.5829,91.6663,12400.0
2014-01-09 12:30:00,109.99,110.15,109.99,110.15,29700.0,91.683,91.8163,91.683,91.8163,29700.0
2014-01-09 13:00:00,110.17,110.17,110.04,110.13,9100.0,91.833,91.833,91.7246,91.7997,9100.0
2014-01-09 13:30:00,110.04,110.06,109.96,109.96,9200.0,91.7246,91.7413,91.658,91.658,9200.0
2014-01-09 14:00:00,109.96,109.96,109.83,109.92,6700.0,91.658,91.658,91.5496,91.6246,6700.0
2014-01-09 14:30:00,109.94,110.12,109.87,110.09,8100.0,91.6413,91.7913,91.5829,91.7663,8100.0
2014-01-09 15:00:00,110.07,110.22,110.04,110.2,8000.0,91.7496,91.8747,91.7246,91.858,8000.0
2014-01-09 15:30:00,110.15,110.24,110.08,110.2,24700.0,91.8163,91.8913,91.758,91.858,24700.0
2014-01-10 09:30:00,110.47,110.47,110.26,110.26,20900.0,92.0831,92.0831,91.908,91.908,20900.0
2014-01-10 10:00:00,110.02,110.25,109.94,110.19,3400.0,91.708,91.8997,91.6413,91.8497,3400.0
2014-01-10 10:30:00,110.16,110.22,110.03,110.21,7100.0,91.8247,91.8747,91.7163,91.8663,7100.0
2014-01-10 11:00:00,110.18,110.21,109.95,110.03,4600.0,91.8413,91.8663,91.6496,91.7163,4600.0
2014-01-10 11:30:00,109.98,110.05,109.9,110.02,8400.0,91.6746,91.733,91.6079,91.708,8400.0
2014-01-10 12:00:00,109.98,110.2,109.95,110.16,229900.0,91.6746,91.858,91.6496,91.8247,229900.0
2014-01-10 12:30:00,110.16,110.33,110.15,110.19,33800.0,91.8247,91.9664,91.8163,91.8497,33800.0
2014-01-10 13:00:00,110.19,110.28,110.15,110.26,218400.0,91.8497,91.9247,91.8163,91.908,218400.0
2014-01-10 13:30:00,110.25,110.34,110.24,110.24,8900.0,91.8997,91.9747,91.8913,91.8913,8900.0
2014-01-10 14:00:00,110.19,110.28,110.19,110.23,3700.0,91.8497,91.9247,91.8497,91.883,3700.0
2014-01-10 14:30:00,110.28,110.29,110.2,110.24,8800.0,91.9247,91.933,91.858,91.8913,8800.0
2014-01-10 15:00:00,110.26,110.47,110.25,110.45,19300.0,91.908,92.0831,91.8997,92.0664,19300.0
2014-01-10 15:30:00,110.47,110.56,110.43,110.56,21600.0,92.0831,92.1581,92.0497,92.1581,21600.0
2014-01-13 09:30:00,110.38,110.5,110.32,110.34,9400.0,92.008,92.1081,91.958,91.9747,9400.0
2014-01-13 10:00:00,110.41,110.55,110.41,110.51,9500.0,92.0331,92.1497,92.0331,92.1164,9500.0
2014-01-13 10:30:00,110.52,110.54,110.49,110.49,13600.0,92.1247,92.1414,92.0997,92.0997,13600.0
2014-01-13 11:00:00,110.48,110.51,110.37,110.41,8900.0,92.0914,92.1164,91.9997,92.0331,8900.0
2014-01-13 11:30:00,110.42,110.48,110.39,110.42,3600.0,92.0414,92.0914,92.0164,92.0414,3600.0
2014-01-13 12:00:00,110.36,110.36,110.15,110.15,11300.0,91.9914,91.9914,91.8163,91.8163,11300.0
2014-01-13 12:30:00,110.1,110.1,109.91,109.91,16400.0,91.7746,91.7746,91.6163,91.6163,16400.0
2014-01-13 13:00:00,109.88,109.88,109.7,109.83,16100.0,91.5913,91.5913,91.4412,91.5496,16100.0
2014-01-13 13:30:00,109.8,109.81,109.65,109.69,8500.0,91.5246,91.5329,91.3995,91.4329,8500.0
2014-01-13 14:00:00,109.74,109.75,109.52,109.55,24500.0,91.4746,91.4829,91.2912,91.3162,24500.0
2014-01-13 14:30:00,109.5,109.51,109.27,109.34,9700.0,91.2745,91.2828,91.0828,91.1411,9700.0
2014-01-13 15:00:00,109.29,109.29,109.0,109.1,15500.0,91.0995,91.0995,90.8577,90.9411,15500.0
2014-01-13 15:30:00,109.07,109.1,108.87,109.1,65100.0,90.9161,90.9411,90.7494,90.9411,65100.0
2014-01-14 09:30:00,109.57,109.59,109.25,109.4,4300.0,91.3329,91.3495,91.0661,91.1912,4300.0
2014-01-14 10:00:00,109.44,109.64,109.44,109.6,7200.0,91.2245,91.3912,91.2245,91.3579,7200.0
2014-01-14 10:30:00,109.75,109.86,109.71,109.86,8800.0,91.4829,91.5746,91.4496,91.5746,8800.0
2014-01-14 11:00:00,109.87,110.04,109.86,109.97,2500.0,91.5829,91.7246,91.5746,91.6663,2500.0
2014-01-14 11:30:00,110.01,110.02,109.92,109.94,4800.0,91.6996,91.708,91.6246,91.6413,4800.0
2014-01-14 12:00:00,110.0,110.19,110.0,110.17,10800.0,91.6913,91.8497,91.6913,91.833,10800.0
2014-01-14 12:30:00,110.18,110.21,110.1,110.14,1800.0,91.8413,91.8663,91.7746,91.808,1800.0
2014-01-14 13:00:00,110.13,110.21,110.07,110.13,6500.0,91.7997,91.8663,91.7496,91.7997,6500.0
2014-01-14 13:30:00,110.11,110.23,110.1,110.15,37000.0,91.783,91.883,91.7746,91.8163,37000.0
2014-01-14 14:00:00,110.14,110.19,110.06,110.18,12900.0,91.808,91.8497,91.7413,91.8413,12900.0
2014-01-14 14:30:00,110.22,110.26,110.18,110.18,5200.0,91.8747,91.908,91.8413,91.8413,5200.0
2014-01-14 15:00:00,110.18,110.38,110.18,110.35,19300.0,91.8413,92.008,91.8413,91.983,19300.0
2014-01-14 15:30:00,110.34,110.37,110.23,110.31,33300.0,91.9747,91.9997,91.883,91.9497,33300.0
2014-01-15 09:30:00,110.62,110.74,110.61,110.7,34800.0,92.2081,92.3081,92.1998,92.2748,34800.0
2014-01-15 10:00:00,110.83,110.93,110.82,110.86,4300.0,92.3831,92.4665,92.3748,92.4082,4300.0
2014-01-15 10:30:00,110.88,110.88,110.75,110.81,11700.0,92.4248,92.4248,92.3165,92.3665,11700.0
2014-01-15 11:00:00,110.83,111.06,110.83,110.91,2300.0,92.3831,92.5749,92.3831,92.4498,2300.0
2014-01-15 11:30:00,110.86,110.9,110.83,110.89,6500.0,92.4082,92.4415,92.3831,92.4332,6500.0
2014-01-15 12:00:00,110.92,110.99,110.9,110.93,4600.0,92.4582,92.5165,92.4415,92.4665,4600.0
2014-01-15 12:30:00,110.96,110.96,110.84,110.91,10700.0,92.4915,92.4915,92.3915,92.4498,10700.0
2014-01-15 13:00:00,110.9,110.94,110.81,110.82,4500.0,92.4415,92.4748,92.3665,92.3748,4500.0
2014-01-15 13:30:00,110.82,110.87,110.8,110.83,8100.0,92.3748,92.4165,92.3581,92.3831,8100.0
2014-01-15 14:00:00,110.85,110.98,110.8,110.94,16200.0,92.3998,92.5082,92.3581,92.4748,16200.0
2014-01-15 14:30:00,110.95,111.01,110.91,111.01,14100.0,92.4832,92.5332,92.4498,92.5332,14100.0
2014-01-15 15:00:00,111.0,111.05,110.86,110.91,25600.0,92.5248,92.5665,92.4082,92.4498,25600.0
2014-01-15 15:30:00,110.88,110.99,110.88,110.92,22800.0,92.4248,92.5165,92.4248,92.4582,22800.0
2014-01-16 09:30:00,110.83,110.86,110.61,110.77,7900.0,92.3831,92.4082,92.1998,92.3331,7900.0
2014-01-16 10:00:00,110.83,110.83,110.7,110.77,5000.0,92.3831,92.3831,92.2748,92.3331,5000.0
2014-01-16 10:30:00,110.79,110.79,110.62,110.62,6800.0,92.3498,92.3498,92.2081,92.2081,6800.0
2014-01-16 11:00:00,110.52,110.63,110.52,110.59,1800.0,92.1247,92.2164,92.1247,92.1831,1800.0
2014-01-16 11:30:00,110.64,110.77,110.63,110.73,7000.0,92.2248,92.3331,92.2164,92.2998,7000.0
2014-01-16 12:00:00,110.71,110.71,110.61,110.7,2500.0,92.2831,92.2831,92.1998,92.2748,2500.0
2014-01-16 12:30:00,110.7,110.76,110.7,110.75,1500.0,92.2748,92.3248,92.2748,92.3165,1500.0
2014-01-16 13:00:00,110.72,110.85,110.69,110.8,4400.0,92.2915,92.3998,92.2664,92.3581,4400.0
2014-01-16 13:30:00,110.82,110.82,110.73,110.77,2500.0,92.3748,92.3748,92.2998,92.3331,2500.0
2014-01-16 14:00:00,110.73,110.78,110.69,110.69,14800.0,92.2998,92.3415,92.2664,92.2664,14800.0
2014-01-16 14:30:00,110.71,110.8,110.7,110.76,6200.0,92.2831,92.3581,92.2748,92.3248,6200.0
2014-01-16 15:00:00,110.76,110.78,110.72,110.73,14100.0,92.3248,92.3415,92.2915,92.2998,14100.0
2014-01-16 15:30:00,110.73,110.8,110.66,110.8,24900.0,92.2998,92.3581,92.2414,92.3581,24900.0
2014-01-17 09:30:00,110.73,110.8,110.5,110.57,9300.0,92.2998,92.3581,92.1081,92.1664,9300.0
2014-01-17 10:00:00,110.64,110.65,110.6,110.64,1500.0,92.2248,92.2331,92.1914,92.2248,1500.0
2014-01-17 10:30:00,110.61,110.75,110.61,110.72,17900.0,92.1998,92.3165,92.1998,92.2915,17900.0
2014-01-17 11:00:00,110.78,110.8,110.73,110.74,1500.0,92.3415,92.3581,92.2998,92.3081,1500.0
2014-01-17 11:30:00,110.7,110.76,110.69,110.76,7100.0,92.2748,92.3248,92.2664,92.3248,7100.0
2014-01-17 12:00:00,110.74,110.84,110.74,110.82,1600.0,92.3081,92.3915,92.3081,92.3748,1600.0
2014-01-17 12:30:00,110.79,110.8,110.79,110.8,400.0,92.3498,92.3581,92.3498,92.3581,400.0
2014-01-17 13:00:00,110.73,110.76,110.53,110.57,7400.0,92.2998,92.3248,92.1331,92.1664,7400.0
2014-01-17 13:30:00,110.57,110.6,110.54,110.6,88400.0,92.1664,92.1914,92.1414,92.1914,88400.0
2014-01-17 14:00:00,110.62,110.66,110.57,110.61,21400.0,92.2081,92.2414,92.1664,92.1998,21400.0
2014-01-17 14:30:00,110.61,110.62,110.5,110.5,6100.0,92.1998,92.2081,92.1081,92.1081,6100.0
2014-01-17 15:00:00,110.53,110.53,110.33,110.34,3300.0,92.1331,92.1331,91.9664,91.9747,3300.0
2014-01-17 15:30:00,110.31,110.45,110.2,110.39,40500.0,91.9497,92.0664,91.858,92.0164,40500.0
2014-01-21 09:30:00,111.04,111.14,110.89,110.91,7500.0,92.5582,92.6415,92.4332,92.4498,7500.0
2014-01-21 10:00:00,110.99,110.99,110.6,110.65,7500.0,92.5165,92.5165,92.1914,92.2331,7500.0
2014-01-21 10:30:00,110.56,110.64,110.54,110.59,3900.0,92.1581,92.2248,92.1414,92.1831,3900.0
2014-01-21 11:00:00,110.59,110.59,110.11,110.22,7800.0,92.1831,92.1831,91.783,91.8747,7800.0
2014-01-21 11:30:00,110.2,110.28,110.17,110.25,3200.0,91.858,91.9247,91.833,91.8997,3200.0
2014-01-21 12:00:00,110.23,110.39,110.06,110.37,6500.0,91.883,92.0164,91.7413,91.9997,6500.0
2014-01-21 12:30:00,110.42,110.47,110.38,110.43,5600.0,92.0414,92.0831,92.008,92.0497,5600.0
2014-01-21 13:00:00,110.46,110.56,110.46,110.51,475900.0,92.0747,92.1581,92.0747,92.1164,475900.0
2014-01-21 13:30:00,110.55,110.71,110.55,110.65,4900.0,92.1497,92.2831,92.1497,92.2331,4900.0
2014-01-21 14:00:00,110.66,110.69,110.61,110.63,3300.0,92.2414,92.2664,92.1998,92.2164,3300.0
2014-01-21 14:30:00,110.61,110.73,110.6,110.65,16500.0,92.1998,92.2998,92.1914,92.2331,16500.0
2014-01-21 15:00:00,110.63,110.68,110.54,110.54,31300.0,92.2164,92.2581,92.1414,92.1414,31300.0
2014-01-21 15:30:00,110.57,110.72,110.56,110.71,66900.0,92.1664,92.2915,92.1581,92.2831,66900.0
2014-01-22 09:30:00,110.96,110.96,110.7,110.76,15900.0,92.4915,92.4915,92.2748,92.3248,15900.0
2014-01-22 10:00:00,110.78,110.89,110.65,110.84,13700.0,92.3415,92.4332,92.2331,92.3915,13700.0
2014-01-22 10:30:00,110.83,110.85,110.61,110.62,10300.0,92.3831,92.3998,92.1998,92.2081,10300.0
2014-01-22 11:00:00,110.63,110.71,110.59,110.7,8100.0,92.2164,92.2831,92.1831,92.2748,8100.0
2014-01-22 11:30:00,110.73,110.76,110.66,110.71,9800.0,92.2998,92.3248,92.2414,92.2831,9800.0
2014-01-22 12:00:00,110.73,110.91,110.71,110.89,4100.0,92.2998,92.4498,92.2831,92.4332,4100.0
2014-01-22 12:30:00,110.87,110.9,110.84,110.88,5200.0,92.4165,92.4415,92.3915,92.4248,5200.0
2014-01-22 13:00:00,110.88,110.96,110.86,110.91,4800.0,92.4248,92.4915,92.4082,92.4498,4800.0
2014-01-22 13:30:00,110.91,110.91,110.76,110.81,25000.0,92.4498,92.4498,92.3248,92.3665,25000.0
2014-01-22 14:00:00,110.81,110.92,110.81,110.89,15000.0,92.3665,92.4582,92.3665,92.4332,15000.0
2014-01-22 14:30:00,110.89,110.92,110.83,110.88,8400.0,92.4332,92.4582,92.3831,92.4248,8400.0
2014-01-22 15:00:00,110.91,110.98,110.91,110.95,6600.0,92.4498,92.5082,92.4498,92.4832,6600.0
2014-01-22 15:30:00,110.96,111.02,110.89,110.92,54600.0,92.4915,92.5415,92.4332,92.4582,54600.0
2014-01-23 09:30:00,110.44,110.44,109.95,109.98,7700.0,92.0581,92.0581,91.6496,91.6746,7700.0
2014-01-23 10:00:00,109.97,110.06,109.83,109.9,10500.0,91.6663,91.7413,91.5496,91.6079,10500.0
2014-01-23 10:30:00,109.87,109.95,109.76,109.84,12100.0,91.5829,91.6496,91.4912,91.5579,12100.0
2014-01-23 11:00:00,109.83,109.94,109.69,109.91,7100.0,91.5496,91.6413,91.4329,91.6163,7100.0
2014-01-23 11:30:00,109.93,109.93,109.83,109.91,6100.0,91.6329,91.6329,91.5496,91.6163,6100.0
2014-01-23 12:00:00,109.93,109.95,109.74,109.75,13800.0,91.6329,91.6496,91.4746,91.4829,13800.0
2014-01-23 12:30:00,109.71,109.86,109.7,109.77,10900.0,91.4496,91.5746,91.4412,91.4996,10900.0
2014-01-23 13:00:00,109.69,109.77,109.62,109.66,6200.0,91.4329,91.4996,91.3745,91.4079,6200.0
2014-01-23 13:30:00,109.63,109.69,109.44,109.44,5000.0,91.3829,91.4329,91.2245,91.2245,5000.0
2014-01-23 14:00:00,109.46,109.67,109.46,109.62,6500.0,91.2412,91.4162,91.2412,91.3745,6500.0
2014-01-23 14:30:00,109.61,109.78,109.58,109.76,4600.0,91.3662,91.5079,91.3412,91.4912,4600.0
2014-01-23 15:00:00,109.79,109.79,109.68,109.77,24300.0,91.5162,91.5162,91.4246,91.4996,24300.0
2014-01-23 15:30:00,109.75,109.96,109.74,109.96,59100.0,91.4829,91.658,91.4746,91.658,59100.0
2014-01-24 09:30:00,109.35,109.42,108.99,109.07,10700.0,91.1495,91.2078,90.8494,90.9161,10700.0
2014-01-24 10:00:00,109.05,109.16,108.79,108.9,29000.0,90.8994,90.9911,90.6827,90.7744,29000.0
2014-01-24 10:30:00,108.91,108.91,108.49,108.56,24500.0,90.7827,90.7827,90.4326,90.491,24500.0
2014-01-24 11:00:00,108.56,108.64,108.12,108.13,52300.0,90.491,90.5577,90.1242,90.1325,52300.0
2014-01-24 11:30:00,108.13,108.48,108.11,108.48,24700.0,90.1325,90.4243,90.1159,90.4243,24700.0
2014-01-24 12:00:00,108.49,108.51,108.31,108.36,25100.0,90.4326,90.4493,90.2826,90.3243,25100.0
2014-01-24 12:30:00,108.4,108.42,108.22,108.35,10100.0,90.3576,90.3743,90.2076,90.3159,10100.0
2014-01-24 13:00:00,108.33,108.44,108.26,108.26,12600.0,90.2993,90.3909,90.2409,90.2409,12600.0
2014-01-24 13:30:00,108.26,108.31,108.2,108.22,37900.0,90.2409,90.2826,90.1909,90.2076,37900.0
2014-01-24 14:00:00,108.22,108.22,107.87,107.92,57400.0,90.2076,90.2076,89.9158,89.9575,57400.0
2014-01-24 14:30:00,107.92,108.1,107.91,107.99,52800.0,89.9575,90.1075,89.9492,90.0158,52800.0
2014-01-24 15:00:00,107.99,108.02,107.7,107.78,114600.0,90.0158,90.0408,89.7741,89.8408,114600.0
2014-01-24 15:30:00,107.76,107.86,107.56,107.59,185300.0,89.8241,89.9075,89.6574,89.6824,185300.0
2014-01-27 09:30:00,107.6,107.88,107.55,107.77,48500.0,89.6908,89.9242,89.6491,89.8325,48500.0
2014-01-27 10:00:00,107.69,107.79,107.06,107.06,16600.0,89.7658,89.8491,89.2406,89.2406,16600.0
2014-01-27 10:30:00,107.07,107.34,106.98,107.11,40200.0,89.249,89.474,89.1739,89.2823,40200.0
2014-01-27 11:00:00,107.16,107.26,107.0,107.18,56100.0,89.324,89.4073,89.1906,89.3407,56100.0
2014-01-27 11:30:00,107.09,107.11,106.74,106.77,10200.0,89.2656,89.2823,88.9739,88.9989,10200.0
2014-01-27 12:00:00,106.8,106.8,106.35,106.56,7500.0,89.0239,89.0239,88.6488,88.8239,7500.0
2014-01-27 12:30:00,106.51,106.73,106.44,106.63,7500.0,88.7822,88.9656,88.7238,88.8822,7500.0
2014-01-27 13:00:00,106.63,106.99,106.58,106.92,179400.0,88.8822,89.1823,88.8405,89.1239,179400.0
2014-01-27 13:30:00,106.93,107.29,106.83,107.18,16100.0,89.1323,89.4324,89.0489,89.3407,16100.0
2014-01-27 14:00:00,107.18,107.42,107.18,107.33,12200.0,89.3407,89.5407,89.3407,89.4657,12200.0
2014-01-27 14:30:00,107.4,107.66,107.38,107.64,21500.0,89.524,89.7408,89.5074,89.7241,21500.0
2014-01-27 15:00:00,107.56,107.66,107.35,107.35,14300.0,89.6574,89.7408,89.4824,89.4824,14300.0
2014-01-27 15:30:00,107.38,107.46,106.92,106.92,23400.0,89.5074,89.5741,89.1239,89.1239,23400.0
2014-01-28 09:30:00,107.07,107.51,106.93,107.51,110100.0,89.249,89.6157,89.1323,89.6157,110100.0
2014-01-28 10:00:00,107.56,107.67,107.42,107.52,29200.0,89.6574,89.7491,89.5407,89.6241,29200.0
2014-01-28 10:30:00,107.49,107.67,107.49,107.62,12900.0,89.5991,89.7491,89.5991,89.7074,12900.0
2014-01-28 11:00:00,107.6,107.74,107.4,107.46,11700.0,89.6908,89.8075,89.524,89.5741,11700.0
2014-01-28 11:30:00,107.44,107.45,107.17,107.33,9400.0,89.5574,89.5657,89.3323,89.4657,9400.0
2014-01-28 12:00:00,107.33,107.43,107.33,107.4,1600.0,89.4657,89.5491,89.4657,89.524,1600.0
2014-01-28 12:30:00,107.45,107.54,107.38,107.43,4900.0,89.5657,89.6407,89.5074,89.5491,4900.0
2014-01-28 13:00:00,107.49,107.57,107.39,107.57,1900.0,89.5991,89.6657,89.5157,89.6657,1900.0
2014-01-28 13:30:00,107.54,107.62,107.46,107.5,7100.0,89.6407,89.7074,89.5741,89.6074,7100.0
2014-01-28 14:00:00,107.5,107.63,107.5,107.61,4300.0,89.6074,89.7158,89.6074,89.6991,4300.0
2014-01-28 14:30:00,107.58,107.67,107.56,107.65,12000.0,89.6741,89.7491,89.6574,89.7324,12000.0
2014-01-28 15:00:00,107.65,107.68,107.57,107.64,19200.0,89.7324,89.7574,89.6657,89.7241,19200.0
2014-01-28 15:30:00,107.63,107.73,107.55,107.64,25800.0,89.7158,89.7991,89.6491,89.7241,25800.0
2014-01-29 09:30:00,106.69,107.15,106.6,107.04,11000.0,88.9322,89.3157,88.8572,89.224,11000.0
2014-01-29 10:00:00,107.03,107.21,106.8,106.87,3500.0,89.2156,89.3657,89.0239,89.0823,3500.0
2014-01-29 10:30:00,106.92,107.21,106.92,107.07,7900.0,89.1239,89.3657,89.1239,89.249,7900.0
2014-01-29 11:00:00,107.1,107.34,107.07,107.33,14100.0,89.274,89.474,89.249,89.4657,14100.0
2014-01-29 11:30:00,107.34,107.35,107.18,107.26,19800.0,89.474,89.4824,89.3407,89.4073,19800.0
2014-01-29 12:00:00,107.31,107.33,107.02,107.02,3700.0,89.449,89.4657,89.2073,89.2073,3700.0
2014-01-29 12:30:00,107.02,107.03,106.86,107.0,5600.0,89.2073,89.2156,89.0739,89.1906,5600.0
2014-01-29 13:00:00,106.94,106.95,106.87,106.91,2700.0,89.1406,89.1489,89.0823,89.1156,2700.0
2014-01-29 13:30:00,106.92,106.97,106.77,106.97,2800.0,89.1239,89.1656,88.9989,89.1656,2800.0
2014-01-29 14:00:00,106.91,107.19,106.4,106.79,42500.0,89.1156,89.349,88.6905,89.0156,42500.0
2014-01-29 14:30:00,106.8,107.11,106.57,106.59,23100.0,89.0239,89.2823,88.8322,88.8489,23100.0
2014-01-29 15:00:00,106.52,106.62,106.35,106.47,14800.0,88.7905,88.8739,88.6488,88.7488,14800.0
2014-01-29 15:30:00,106.47,106.77,106.4,106.55,27000.0,88.7488,88.9989,88.6905,88.8155,27000.0
2014-01-30 09:30:00,107.29,107.55,107.21,107.32,54900.0,89.4324,89.6491,89.3657,89.4574,54900.0
2014-01-30 10:00:00,107.3,107.49,107.21,107.39,12400.0,89.4407,89.5991,89.3657,89.5157,12400.0
2014-01-30 10:30:00,107.4,107.58,107.38,107.51,12400.0,89.524,89.6741,89.5074,89.6157,12400.0
2014-01-30 11:00:00,107.48,107.72,107.44,107.64,7900.0,89.5907,89.7908,89.5574,89.7241,7900.0
2014-01-30 11:30:00,107.64,108.05,107.64,107.97,13000.0,89.7241,90.0659,89.7241,89.9992,13000.0
2014-01-30 12:00:00,107.98,107.99,107.92,107.92,8700.0,90.0075,90.0158,89.9575,89.9575,8700.0
2014-01-30 12:30:00,107.97,108.14,107.93,108.14,16800.0,89.9992,90.1409,89.9658,90.1409,16800.0
2014-01-30 13:00:00,108.04,108.04,107.95,107.95,1800.0,90.0575,90.0575,89.9825,89.9825,1800.0
2014-01-30 13:30:00,107.93,107.98,107.86,107.96,3400.0,89.9658,90.0075,89.9075,89.9908,3400.0
2014-01-30 14:00:00,107.9,107.9,107.75,107.83,1800.0,89.9408,89.9408,89.8158,89.8825,1800.0
2014-01-30 14:30:00,107.89,107.94,107.83,107.88,4500.0,89.9325,89.9742,89.8825,89.9242,4500.0
2014-01-30 15:00:00,107.93,108.06,107.92,108.01,4200.0,89.9658,90.0742,89.9575,90.0325,4200.0
2014-01-30 15:30:00,108.02,108.02,107.8,107.8,20600.0,90.0408,90.0408,89.8575,89.8575,20600.0
2014-01-31 09:30:00,106.8,106.89,106.31,106.73,45200.0,89.0239,89.0989,88.6155,88.9656,45200.0
2014-01-31 10:00:00,106.82,106.99,106.66,106.66,7500.0,89.0406,89.1823,88.9072,88.9072,7500.0
2014-01-31 10:30:00,106.76,107.15,106.7,107.03,8800.0,88.9906,89.3157,88.9406,89.2156,8800.0
2014-01-31 11:00:00,107.0,107.41,106.99,107.38,7600.0,89.1906,89.5324,89.1823,89.5074,7600.0
2014-01-31 11:30:00,107.47,107.47,107.29,107.44,6300.0,89.5824,89.5824,89.4324,89.5574,6300.0
2014-01-31 12:00:00,107.5,107.62,107.39,107.41,4600.0,89.6074,89.7074,89.5157,89.5324,4600.0
2014-01-31 12:30:00,107.45,107.46,107.27,107.41,8400.0,89.5657,89.5741,89.4157,89.5324,8400.0
2014-01-31 13:00:00,107.4,107.42,107.23,107.27,7200.0,89.524,89.5407,89.3823,89.4157,7200.0
2014-01-31 13:30:00,107.32,107.67,107.28,107.67,10200.0,89.4574,89.7491,89.424,89.7491,10200.0
2014-01-31 14:00:00,107.68,107.79,107.59,107.68,16500.0,89.7574,89.8491,89.6824,89.7574,16500.0
2014-01-31 14:30:00,107.7,107.84,107.61,107.66,14800.0,89.7741,89.8908,89.6991,89.7408,14800.0
2014-01-31 15:00:00,107.61,107.61,107.31,107.36,15700.0,89.6991,89.6991,89.449,89.4907,15700.0
2014-01-31 15:30:00,107.35,107.43,107.05,107.14,21300.0,89.4824,89.5491,89.2323,89.3073,21300.0
2014-02-03 09:30:00,107.07,107.26,106.68,106.86,14800.0,89.249,89.4073,88.9239,89.0739,14800.0
2014-02-03 10:00:00,106.83,106.83,105.92,105.92,37600.0,89.0489,89.0489,88.2904,88.2904,37600.0
2014-02-03 10:30:00,106.0,106.24,105.95,106.03,13400.0,88.3571,88.5571,88.3154,88.3821,13400.0
2014-02-03 11:00:00,106.0,106.04,105.56,105.61,12000.0,88.3571,88.3904,87.9903,88.032,12000.0
2014-02-03 11:30:00,105.72,105.72,105.32,105.32,9300.0,88.1237,88.1237,87.7902,87.7902,9300.0
2014-02-03 12:00:00,105.3,105.31,105.08,105.1,5800.0,87.7736,87.7819,87.5902,87.6069,5800.0
2014-02-03 12:30:00,105.34,105.45,105.32,105.38,5900.0,87.8069,87.8986,87.7902,87.8403,5900.0
2014-02-03 13:00:00,105.17,105.17,104.83,104.84,10000.0,87.6652,87.6652,87.3818,87.3901,10000.0
2014-02-03 13:30:00,104.81,104.93,104.6,104.82,6000.0,87.3651,87.4652,87.1901,87.3735,6000.0
2014-02-03 14:00:00,104.71,105.01,104.71,104.93,13200.0,87.2818,87.5318,87.2818,87.4652,13200.0
2014-02-03 14:30:00,104.92,104.92,104.56,104.57,7900.0,87.4568,87.4568,87.1567,87.1651,7900.0
2014-02-03 15:00:00,104.52,104.73,104.48,104.7,25800.0,87.1234,87.2984,87.0901,87.2734,25800.0
2014-02-03 15:30:00,104.7,104.79,104.41,104.53,45300.0,87.2734,87.3485,87.0317,87.1317,45300.0
2014-02-04 09:30:00,105.14,105.23,104.74,105.23,14600.0,87.6402,87.7152,87.3068,87.7152,14600.0
2014-02-04 10:00:00,105.21,105.29,104.94,105.05,8600.0,87.6986,87.7652,87.4735,87.5652,8600.0
2014-02-04 10:30:00,105.06,105.27,104.95,105.0,10800.0,87.5735,87.7486,87.4818,87.5235,10800.0
2014-02-04 11:00:00,104.95,105.32,104.95,105.19,28700.0,87.4818,87.7902,87.4818,87.6819,28700.0
2014-02-04 11:30:00,105.18,105.54,105.16,105.54,32700.0,87.6735,87.9736,87.6569,87.9736,32700.0
2014-02-04 12:00:00,105.55,105.57,105.42,105.48,18900.0,87.982,87.9986,87.8736,87.9236,18900.0
2014-02-04 12:30:00,105.47,105.58,105.46,105.53,10500.0,87.9153,88.007,87.9069,87.9653,10500.0
2014-02-04 13:00:00,105.55,105.63,105.36,105.46,133800.0,87.982,88.0486,87.8236,87.9069,133800.0
2014-02-04 13:30:00,105.47,105.51,105.2,105.24,141300.0,87.9153,87.9486,87.6902,87.7236,141300.0
2014-02-04 14:00:00,105.23,105.44,105.16,105.39,58400.0,87.7152,87.8903,87.6569,87.8486,58400.0
2014-02-04 14:30:00,105.39,105.54,105.33,105.51,66300.0,87.8486,87.9736,87.7986,87.9486,66300.0
2014-02-04 15:00:00,105.51,105.54,105.13,105.13,32100.0,87.9486,87.9736,87.6319,87.6319,32100.0
2014-02-04 15:30:00,105.06,105.52,105.06,105.39,15300.0,87.5735,87.957,87.5735,87.8486,15300.0
2014-02-05 09:30:00,105.05,105.23,104.78,104.78,14100.0,87.5652,87.7152,87.3401,87.3401,14100.0
2014-02-05 10:00:00,104.82,105.31,104.3,104.46,9200.0,87.3735,87.7819,86.94,87.0734,9200.0
2014-02-05 10:30:00,104.44,104.73,104.44,104.61,9700.0,87.0567,87.2984,87.0567,87.1984,9700.0
2014-02-05 11:00:00,104.61,104.91,104.41,104.91,20200.0,87.1984,87.4485,87.0317,87.4485,20200.0
2014-02-05 11:30:00,104.91,105.19,104.84,105.19,37300.0,87.4485,87.6819,87.3901,87.6819,37300.0
2014-02-05 12:00:00,105.17,105.26,105.03,105.18,7200.0,87.6652,87.7402,87.5485,87.6735,7200.0
2014-02-05 12:30:00,105.15,105.15,105.11,105.11,1100.0,87.6485,87.6485,87.6152,87.6152,1100.0
2014-02-05 13:00:00,105.22,105.4,105.2,105.27,40100.0,87.7069,87.8569,87.6902,87.7486,40100.0
2014-02-05 13:30:00,105.25,105.36,105.24,105.36,1200.0,87.7319,87.8236,87.7236,87.8236,1200.0
2014-02-05 14:00:00,105.32,105.42,105.17,105.27,3600.0,87.7902,87.8736,87.6652,87.7486,3600.0
2014-02-05 14:30:00,105.27,105.34,105.1,105.11,11900.0,87.7486,87.8069,87.6069,87.6152,11900.0
2014-02-05 15:00:00,105.04,105.26,105.04,105.26,6200.0,87.5568,87.7402,87.5568,87.7402,6200.0
2014-02-05 15:30:00,105.31,105.39,105.15,105.17,12600.0,87.7819,87.8486,87.6485,87.6652,12600.0
2014-02-06 09:30:00,105.47,106.0,105.41,105.96,10600.0,87.9153,88.3571,87.8653,88.3237,10600.0
2014-02-06 10:00:00,105.96,106.07,105.96,106.04,10900.0,88.3237,88.4154,88.3237,88.3904,10900.0
2014-02-06 10:30:00,106.14,106.38,106.14,106.29,5200.0,88.4738,88.6738,88.4738,88.5988,5200.0
2014-02-06 11:00:00,106.25,106.33,106.18,106.2,18800.0,88.5655,88.6321,88.5071,88.5238,18800.0
2014-02-06 11:30:00,106.24,106.37,106.17,106.17,8200.0,88.5571,88.6655,88.4988,88.4988,8200.0
2014-02-06 12:00:00,106.27,106.35,106.27,106.3,1600.0,88.5821,88.6488,88.5821,88.6071,1600.0
2014-02-06 12:30:00,106.28,106.36,106.28,106.29,2700.0,88.5905,88.6571,88.5905,88.5988,2700.0
2014-02-06 13:00:00,106.29,106.3,106.1,106.1,2100.0,88.5988,88.6071,88.4404,88.4404,2100.0
2014-02-06 13:30:00,106.15,106.22,106.11,106.18,3900.0,88.4821,88.5404,88.4488,88.5071,3900.0
2014-02-06 14:00:00,106.21,106.49,106.21,106.43,9200.0,88.5321,88.7655,88.5321,88.7155,9200.0
2014-02-06 14:30:00,106.46,106.46,106.32,106.4,5400.0,88.7405,88.7405,88.6238,88.6905,5400.0
2014-02-06 15:00:00,106.47,106.49,106.38,106.4,7200.0,88.7488,88.7655,88.6738,88.6905,7200.0
2014-02-06 15:30:00,106.45,106.51,106.36,106.47,29300.0,88.7322,88.7822,88.6571,88.7488,29300.0
2014-02-07 09:30:00,107.0,107.43,106.95,107.16,4500.0,89.1906,89.5491,89.1489,89.324,4500.0
2014-02-07 10:00:00,107.26,107.26,106.75,106.77,15200.0,89.4073,89.4073,88.9822,88.9989,15200.0
2014-02-07 10:30:00,106.8,107.02,106.79,106.98,5700.0,89.0239,89.2073,89.0156,89.1739,5700.0
2014-02-07 11:00:00,107.04,107.13,107.01,107.13,2600.0,89.224,89.299,89.199,89.299,2600.0
2014-02-07 11:30:00,107.13,107.39,107.13,107.35,1000.0,89.299,89.5157,89.299,89.4824,1000.0
2014-02-07 12:00:00,107.38,107.4,107.31,107.33,8500.0,89.5074,89.524,89.449,89.4657,8500.0
2014-02-07 12:30:00,107.39,107.4,107.34,107.35,2400.0,89.5157,89.524,89.474,89.4824,2400.0
2014-02-07 13:00:00,107.36,107.49,107.36,107.47,14400.0,89.4907,89.5991,89.4907,89.5824,14400.0
2014-02-07 13:30:00,107.44,107.63,107.44,107.6,5800.0,89.5574,89.7158,89.5574,89.6908,5800.0
2014-02-07 14:00:00,107.67,107.73,107.62,107.69,4200.0,89.7491,89.7991,89.7074,89.7658,4200.0
2014-02-07 14:30:00,107.69,107.69,107.61,107.66,163800.0,89.7658,89.7658,89.6991,89.7408,163800.0
2014-02-07 15:00:00,107.77,107.77,107.7,107.7,1600.0,89.8325,89.8325,89.7741,89.7741,1600.0
2014-02-07 15:30:00,107.77,107.92,107.75,107.87,13500.0,89.8325,89.9575,89.8158,89.9158,13500.0
2014-02-10 09:30:00,107.97,107.97,107.62,107.83,26100.0,89.9992,89.9992,89.7074,89.8825,26100.0
2014-02-10 10:00:00,107.77,107.87,107.75,107.83,14700.0,89.8325,89.9158,89.8158,89.8825,14700.0
2014-02-10 10:30:00,107.85,107.85,107.52,107.62,11700.0,89.8991,89.8991,89.6241,89.7074,11700.0
2014-02-10 11:00:00,107.55,107.73,107.54,107.71,1900.0,89.6491,89.7991,89.6407,89.7824,1900.0
2014-02-10 11:30:00,107.69,107.83,107.69,107.83,2200.0,89.7658,89.8825,89.7658,89.8825,2200.0
2014-02-10 12:00:00,107.81,107.82,107.75,107.8,15500.0,89.8658,89.8741,89.8158,89.8575,15500.0
2014-02-10 12:30:00,107.79,107.87,107.76,107.81,4400.0,89.8491,89.9158,89.8241,89.8658,4400.0
2014-02-10 13:00:00,107.8,107.88,107.74,107.85,2900.0,89.8575,89.9242,89.8075,89.8991,2900.0
2014-02-10 13:30:00,107.85,107.91,107.81,107.83,2300.0,89.8991,89.9492,89.8658,89.8825,2300.0
2014-02-10 14:00:00,107.9,108.01,107.9,107.96,3600.0,89.9408,90.0325,89.9408,89.9908,3600.0
2014-02-10 14:30:00,107.99,108.06,107.98,108.0,4600.0,90.0158,90.0742,90.0075,90.0242,4600.0
2014-02-10 15:00:00,108.02,108.04,107.9,107.93,10500.0,90.0408,90.0575,89.9408,89.9658,10500.0
2014-02-10 15:30:00,107.92,108.08,107.92,108.06,30000.0,89.9575,90.0909,89.9575,90.0742,30000.0
2014-02-11 09:30:00,108.19,108.46,108.17,108.39,13400.0,90.1826,90.4076,90.1659,90.3493,13400.0
2014-02-11 10:00:00,108.25,108.53,108.25,108.46,3200.0,90.2326,90.466,90.2326,90.4076,3200.0
2014-02-11 10:30:00,108.51,108.58,108.38,108.45,5100.0,90.4493,90.5076,90.3409,90.3993,5100.0
2014-02-11 11:00:00,108.54,108.82,108.47,108.82,10300.0,90.4743,90.7077,90.4159,90.7077,10300.0
2014-02-11 11:30:00,108.79,108.92,108.79,108.9,7400.0,90.6827,90.7911,90.6827,90.7744,7400.0
2014-02-11 12:00:00,108.92,108.93,108.84,108.92,2900.0,90.7911,90.7994,90.7244,90.7911,2900.0
2014-02-11 12:30:00,108.99,109.0,108.94,109.0,3300.0,90.8494,90.8577,90.8077,90.8577,3300.0
2014-02-11 13:00:00,109.07,109.22,109.07,109.18,2800.0,90.9161,91.0411,90.9161,91.0078,2800.0
2014-02-11 13:30:00,109.18,109.23,109.15,109.17,12000.0,91.0078,91.0495,90.9828,90.9994,12000.0
2014-02-11 14:00:00,109.17,109.21,109.11,109.19,2200.0,90.9994,91.0328,90.9494,91.0161,2200.0
2014-02-11 14:30:00,109.19,109.32,109.19,109.3,5600.0,91.0161,91.1245,91.0161,91.1078,5600.0
2014-02-11 15:00:00,109.37,109.46,109.36,109.36,2700.0,91.1662,91.2412,91.1578,91.1578,2700.0
2014-02-11 15:30:00,109.36,109.38,109.16,109.23,28000.0,91.1578,91.1745,90.9911,91.0495,28000.0
2014-02-12 09:30:00,109.33,109.73,109.33,109.73,15900.0,91.1328,91.4662,91.1328,91.4662,15900.0
2014-02-12 10:00:00,109.63,109.63,109.42,109.51,3800.0,91.3829,91.3829,91.2078,91.2828,3800.0
2014-02-12 10:30:00,109.46,109.48,109.31,109.32,5500.0,91.2412,91.2578,91.1161,91.1245,5500.0
2014-02-12 11:00:00,109.37,109.45,109.24,109.24,1600.0,91.1662,91.2328,91.0578,91.0578,1600.0
2014-02-12 11:30:00,109.31,109.31,109.13,109.19,2800.0,91.1161,91.1161,90.9661,91.0161,2800.0
2014-02-12 12:00:00,109.2,109.36,109.2,109.32,6900.0,91.0244,91.1578,91.0244,91.1245,6900.0
2014-02-12 12:30:00,109.34,109.35,109.29,109.29,700.0,91.1411,91.1495,91.0995,91.0995,700.0
2014-02-12 13:00:00,109.36,109.47,109.35,109.47,1000.0,91.1578,91.2495,91.1495,91.2495,1000.0
2014-02-12 13:30:00,109.5,109.5,109.42,109.45,4300.0,91.2745,91.2745,91.2078,91.2328,4300.0
2014-02-12 14:00:00,109.44,109.45,109.35,109.39,2900.0,91.2245,91.2328,91.1495,91.1828,2900.0
2014-02-12 14:30:00,109.33,109.33,109.15,109.19,2400.0,91.1328,91.1328,90.9828,91.0161,2400.0
2014-02-12 15:00:00,109.19,109.28,109.16,109.25,4100.0,91.0161,91.0911,90.9911,91.0661,4100.0
2014-02-12 15:30:00,109.25,109.35,109.2,109.35,13200.0,91.0661,91.1495,91.0244,91.1495,13200.0
2014-02-13 09:30:00,108.77,109.09,108.61,109.03,18300.0,90.666,90.9328,90.5326,90.8827,18300.0
2014-02-13 10:00:00,109.11,109.43,109.11,109.35,4000.0,90.9494,91.2162,90.9494,91.1495,4000.0
2014-02-13 10:30:00,109.24,109.6,109.24,109.56,3700.0,91.0578,91.3579,91.0578,91.3245,3700.0
2014-02-13 11:00:00,109.6,109.66,109.55,109.61,2200.0,91.3579,91.4079,91.3162,91.3662,2200.0
2014-02-13 11:30:00,109.69,109.69,109.62,109.62,1300.0,91.4329,91.4329,91.3745,91.3745,1300.0
2014-02-13 12:00:00,109.6,109.67,109.58,109.6,5900.0,91.3579,91.4162,91.3412,91.3579,5900.0
2014-02-13 12:30:00,109.66,109.72,109.66,109.72,600.0,91.4079,91.4579,91.4079,91.4579,600.0
2014-02-13 13:00:00,109.75,109.93,109.75,109.93,3500.0,91.4829,91.6329,91.4829,91.6329,3500.0
2014-02-13 13:30:00,109.92,110.05,109.92,110.05,7500.0,91.6246,91.733,91.6246,91.733,7500.0
2014-02-13 14:00:00,110.1,110.11,109.94,109.94,7500.0,91.7746,91.783,91.6413,91.6413,7500.0
2014-02-13 14:30:00,109.95,110.08,109.94,110.08,3600.0,91.6496,91.758,91.6413,91.758,3600.0
2014-02-13 15:00:00,110.08,110.09,110.0,110.0,13100.0,91.758,91.7663,91.6913,91.6913,13100.0
2014-02-13 15:30:00,110.01,110.1,110.01,110.06,9200.0,91.6996,91.7746,91.6996,91.7413,9200.0
2014-02-14 09:30:00,109.99,110.14,109.78,110.12,21200.0,91.683,91.808,91.5079,91.7913,21200.0
2014-02-14 10:00:00,110.02,110.3,109.98,110.3,34400.0,91.708,91.9414,91.6746,91.9414,34400.0
2014-02-14 10:30:00,110.33,110.43,110.19,110.19,3500.0,91.9664,92.0497,91.8497,91.8497,3500.0
2014-02-14 11:00:00,110.21,110.27,110.18,110.26,3200.0,91.8663,91.9164,91.8413,91.908,3200.0
2014-02-14 11:30:00,110.28,110.37,110.28,110.3,1600.0,91.9247,91.9997,91.9247,91.9414,1600.0
2014-02-14 12:00:00,110.32,110.32,110.27,110.27,2700.0,91.958,91.958,91.9164,91.9164,2700.0
2014-02-14 12:30:00,110.27,110.37,110.27,110.32,2200.0,91.9164,91.9997,91.9164,91.958,2200.0
2014-02-14 13:00:00,110.35,110.47,110.32,110.45,1700.0,91.983,92.0831,91.958,92.0664,1700.0
2014-02-14 13:30:00,110.43,110.58,110.43,110.53,5900.0,92.0497,92.1748,92.0497,92.1331,5900.0
2014-02-14 14:00:00,110.57,110.63,110.53,110.61,9000.0,92.1664,92.2164,92.1331,92.1998,9000.0
2014-02-14 14:30:00,110.59,110.71,110.59,110.71,2300.0,92.1831,92.2831,92.1831,92.2831,2300.0
2014-02-14 15:00:00,110.66,110.72,110.53,110.58,14200.0,92.2414,92.2915,92.1331,92.1748,14200.0
2014-02-14 15:30:00,110.61,110.62,110.48,110.56,22100.0,92.1998,92.2081,92.0914,92.1581,22100.0
2014-02-18 09:30:00,110.71,110.88,110.6,110.62,15300.0,92.2831,92.4248,92.1914,92.2081,15300.0
2014-02-18 10:00:00,110.62,110.75,110.45,110.72,1600.0,92.2081,92.3165,92.0664,92.2915,1600.0
2014-02-18 10:30:00,110.76,110.81,110.72,110.81,3400.0,92.3248,92.3665,92.2915,92.3665,3400.0
2014-02-18 11:00:00,110.8,110.92,110.75,110.91,13600.0,92.3581,92.4582,92.3165,92.4498,13600.0
2014-02-18 11:30:00,110.94,110.96,110.84,110.84,1600.0,92.4748,92.4915,92.3915,92.3915,1600.0
2014-02-18 12:00:00,110.83,110.92,110.83,110.92,1700.0,92.3831,92.4582,92.3831,92.4582,1700.0
2014-02-18 12:30:00,110.9,110.94,110.87,110.87,900.0,92.4415,92.4748,92.4165,92.4165,900.0
2014-02-18 13:00:00,110.94,110.94,110.9,110.9,200.0,92.4748,92.4748,92.4415,92.4415,200.0
2014-02-18 13:30:00,110.87,110.9,110.73,110.82,6400.0,92.4165,92.4415,92.2998,92.3748,6400.0
2014-02-18 14:00:00,110.85,110.9,110.82,110.87,10500.0,92.3998,92.4415,92.3748,92.4165,10500.0
2014-02-18 14:30:00,110.86,110.96,110.83,110.93,12100.0,92.4082,92.4915,92.3831,92.4665,12100.0
2014-02-18 15:00:00,110.88,110.95,110.82,110.94,99400.0,92.4248,92.4832,92.3748,92.4748,99400.0
2014-02-18 15:30:00,110.95,110.99,110.82,110.87,16800.0,92.4832,92.5165,92.3748,92.4165,16800.0
2014-02-19 09:30:00,110.7,110.9,110.56,110.9,8400.0,92.2748,92.4415,92.1581,92.4415,8400.0
2014-02-19 10:00:00,110.89,111.2,110.89,111.2,1400.0,92.4332,92.6916,92.4332,92.6916,1400.0
2014-02-19 10:30:00,111.19,111.22,111.07,111.1,1500.0,92.6832,92.7082,92.5832,92.6082,1500.0
2014-02-19 11:00:00,111.1,111.11,111.0,111.1,10000.0,92.6082,92.6165,92.5248,92.6082,10000.0
2014-02-19 11:30:00,111.06,111.11,111.03,111.03,7400.0,92.5749,92.6165,92.5499,92.5499,7400.0
2014-02-19 12:00:00,110.7,110.79,110.47,110.49,5100.0,92.2748,92.3498,92.0831,92.0997,5100.0
2014-02-19 12:30:00,110.6,110.64,110.56,110.6,2100.0,92.1914,92.2248,92.1581,92.1914,2100.0
2014-02-19 13:00:00,110.62,110.85,110.62,110.85,1200.0,92.2081,92.3998,92.2081,92.3998,1200.0
2014-02-19 13:30:00,110.82,110.85,110.79,110.83,7800.0,92.3748,92.3998,92.3498,92.3831,7800.0
2014-02-19 14:00:00,110.68,110.91,110.55,110.75,5500.0,92.2581,92.4498,92.1497,92.3165,5500.0
2014-02-19 14:30:00,110.7,110.77,110.52,110.59,9800.0,92.2748,92.3331,92.1247,92.1831,9800.0
2014-02-19 15:00:00,110.63,110.63,110.22,110.24,8000.0,92.2164,92.2164,91.8747,91.8913,8000.0
2014-02-19 15:30:00,110.19,110.25,110.03,110.12,10600.0,91.8497,91.8997,91.7163,91.7913,10600.0
2014-02-20 09:30:00,110.2,110.46,110.02,110.06,13400.0,91.858,92.0747,91.708,91.7413,13400.0
2014-02-20 10:00:00,110.04,110.39,109.93,110.39,3800.0,91.7246,92.0164,91.6329,92.0164,3800.0
2014-02-20 10:30:00,110.31,110.59,110.31,110.56,2100.0,91.9497,92.1831,91.9497,92.1581,2100.0
2014-02-20 11:00:00,110.62,110.69,110.52,110.52,50200.0,92.2081,92.2664,92.1247,92.1247,50200.0
2014-02-20 11:30:00,110.51,110.64,110.51,110.59,7000.0,92.1164,92.2248,92.1164,92.1831,7000.0
2014-02-20 12:00:00,110.57,110.79,110.57,110.79,3000.0,92.1664,92.3498,92.1664,92.3498,3000.0
2014-02-20 12:30:00,110.8,110.84,110.76,110.8,1000.0,92.3581,92.3915,92.3248,92.3581,1000.0
2014-02-20 13:00:00,110.84,110.84,110.77,110.79,2400.0,92.3915,92.3915,92.3331,92.3498,2400.0
2014-02-20 13:30:00,110.83,110.87,110.79,110.81,6900.0,92.3831,92.4165,92.3498,92.3665,6900.0
2014-02-20 14:00:00,110.79,110.92,110.73,110.79,7600.0,92.3498,92.4582,92.2998,92.3498,7600.0
2014-02-20 14:30:00,110.83,110.91,110.79,110.86,7800.0,92.3831,92.4498,92.3498,92.4082,7800.0
2014-02-20 15:00:00,110.93,111.01,110.9,110.95,10700.0,92.4665,92.5332,92.4415,92.4832,10700.0
2014-02-20 15:30:00,110.96,111.07,110.89,110.94,37000.0,92.4915,92.5832,92.4332,92.4748,37000.0
2014-02-21 09:30:00,111.07,111.14,110.83,111.1,18200.0,92.5832,92.6415,92.3831,92.6082,18200.0
2014-02-21 10:00:00,111.1,111.18,110.92,110.96,2400.0,92.6082,92.6749,92.4582,92.4915,2400.0
2014-02-21 10:30:00,111.0,111.24,111.0,111.21,3300.0,92.5248,92.7249,92.5248,92.6999,3300.0
2014-02-21 11:00:00,111.22,111.28,111.12,111.18,34000.0,92.7082,92.7582,92.6249,92.6749,34000.0
2014-02-21 11:30:00,111.21,111.25,111.2,111.2,2800.0,92.6999,92.7332,92.6916,92.6916,2800.0
2014-02-21 12:00:00,111.22,111.25,111.16,111.2,21500.0,92.7082,92.7332,92.6582,92.6916,21500.0
2014-02-21 12:30:00,111.19,111.19,111.05,111.13,6100.0,92.6832,92.6832,92.5665,92.6332,6100.0
2014-02-21 13:00:00,111.13,111.23,111.08,111.19,12400.0,92.6332,92.7166,92.5915,92.6832,12400.0
2014-02-21 13:30:00,111.17,111.17,111.03,111.03,1700.0,92.6666,92.6666,92.5499,92.5499,1700.0
2014-02-21 14:00:00,111.11,111.11,110.95,110.95,2000.0,92.6165,92.6165,92.4832,92.4832,2000.0
2014-02-21 14:30:00,110.82,110.91,110.78,110.91,5000.0,92.3748,92.4498,92.3415,92.4498,5000.0
2014-02-21 15:00:00,110.92,111.05,110.92,111.05,1800.0,92.4582,92.5665,92.4582,92.5665,1800.0
2014-02-21 15:30:00,111.05,111.05,110.74,110.8,12700.0,92.5665,92.5665,92.3081,92.3581,12700.0
2014-02-24 09:30:00,111.08,111.66,110.88,111.65,9800.0,92.5915,93.075,92.4248,93.0667,9800.0
2014-02-24 10:00:00,111.68,111.68,111.52,111.58,1800.0,93.0917,93.0917,92.9583,93.0083,1800.0
2014-02-24 10:30:00,111.6,111.81,111.6,111.81,6400.0,93.025,93.2,93.025,93.2,6400.0
2014-02-24 11:00:00,111.76,111.83,111.74,111.81,1200.0,93.1584,93.2167,93.1417,93.2,1200.0
2014-02-24 11:30:00,111.95,112.07,111.95,112.04,8600.0,93.3167,93.4168,93.3167,93.3917,8600.0
2014-02-24 12:00:00,112.12,112.12,112.04,112.04,27900.0,93.4584,93.4584,93.3917,93.3917,27900.0
2014-02-24 12:30:00,112.03,112.06,111.99,112.0,5300.0,93.3834,93.4084,93.3501,93.3584,5300.0
2014-02-24 13:00:00,112.0,112.02,111.95,112.02,900.0,93.3584,93.3751,93.3167,93.3751,900.0
2014-02-24 13:30:00,111.99,112.03,111.86,111.9,20000.0,93.3501,93.3834,93.2417,93.2751,20000.0
2014-02-24 14:00:00,111.91,112.0,111.91,111.91,3100.0,93.2834,93.3584,93.2834,93.2834,3100.0
2014-02-24 14:30:00,111.95,111.95,111.9,111.92,4100.0,93.3167,93.3167,93.2751,93.2917,4100.0
2014-02-24 15:00:00,111.77,111.8,111.62,111.62,7600.0,93.1667,93.1917,93.0417,93.0417,7600.0
2014-02-24 15:30:00,111.61,111.73,111.45,111.47,25700.0,93.0333,93.1333,92.9,92.9166,25700.0
2014-02-25 09:30:00,111.36,111.53,111.11,111.17,8700.0,92.8249,92.9666,92.6165,92.6666,8700.0
2014-02-25 10:00:00,111.15,111.49,111.05,111.25,23200.0,92.6499,92.9333,92.5665,92.7332,23200.0
2014-02-25 10:30:00,111.34,111.5,111.23,111.5,5800.0,92.8083,92.9416,92.7166,92.9416,5800.0
2014-02-25 11:00:00,111.48,111.72,111.43,111.69,5000.0,92.925,93.125,92.8833,93.1,5000.0
2014-02-25 11:30:00,111.79,111.79,111.5,111.51,5400.0,93.1834,93.1834,92.9416,92.95,5400.0
2014-02-25 12:00:00,111.53,111.53,111.44,111.49,1600.0,92.9666,92.9666,92.8916,92.9333,1600.0
2014-02-25 12:30:00,111.51,111.59,111.44,111.57,17300.0,92.95,93.0166,92.8916,93.0,17300.0
2014-02-25 13:00:00,111.51,111.66,111.51,111.63,11000.0,92.95,93.075,92.95,93.05,11000.0
2014-02-25 13:30:00,111.61,111.68,111.48,111.56,6300.0,93.0333,93.0917,92.925,92.9916,6300.0
2014-02-25 14:00:00,111.57,111.58,111.34,111.44,11500.0,93.0,93.0083,92.8083,92.8916,11500.0
2014-02-25 14:30:00,111.45,111.49,111.38,111.4,10800.0,92.9,92.9333,92.8416,92.8583,10800.0
2014-02-25 15:00:00,111.39,111.4,111.19,111.22,17100.0,92.8499,92.8583,92.6832,92.7082,17100.0
2014-02-25 15:30:00,111.2,111.41,111.19,111.39,128700.0,92.6916,92.8666,92.6832,92.8499,128700.0
2014-02-26 09:30:00,111.52,111.72,111.25,111.25,9800.0,92.9583,93.125,92.7332,92.7332,9800.0
2014-02-26 10:00:00,111.34,111.81,111.34,111.73,14600.0,92.8083,93.2,92.8083,93.1333,14600.0
2014-02-26 10:30:00,111.92,111.92,111.71,111.71,3400.0,93.2917,93.2917,93.1167,93.1167,3400.0
2014-02-26 11:00:00,111.72,111.81,111.7,111.81,10200.0,93.125,93.2,93.1083,93.2,10200.0
2014-02-26 11:30:00,111.77,111.83,111.68,111.73,1600.0,93.1667,93.2167,93.0917,93.1333,1600.0
2014-02-26 12:00:00,111.75,111.81,111.75,111.77,4000.0,93.15,93.2,93.15,93.1667,4000.0
2014-02-26 12:30:00,111.83,111.91,111.83,111.83,2800.0,93.2167,93.2834,93.2167,93.2167,2800.0
2014-02-26 13:00:00,111.82,111.82,111.69,111.81,16100.0,93.2084,93.2084,93.1,93.2,16100.0
2014-02-26 13:30:00,111.81,111.87,111.66,111.67,19100.0,93.2,93.25,93.075,93.0833,19100.0
2014-02-26 14:00:00,111.67,111.71,111.22,111.22,22500.0,93.0833,93.1167,92.7082,92.7082,22500.0
2014-02-26 14:30:00,111.19,111.4,111.16,111.36,20500.0,92.6832,92.8583,92.6582,92.8249,20500.0
2014-02-26 15:00:00,111.39,111.39,111.18,111.31,12500.0,92.8499,92.8499,92.6749,92.7833,12500.0
2014-02-26 15:30:00,111.36,111.53,111.33,111.5,68000.0,92.8249,92.9666,92.7999,92.9416,68000.0
2014-02-27 09:30:00,111.34,111.62,111.2,111.33,11900.0,92.8083,93.0417,92.6916,92.7999,11900.0
2014-02-27 10:00:00,111.45,111.5,111.22,111.43,18400.0,92.9,92.9416,92.7082,92.8833,18400.0
2014-02-27 10:30:00,111.38,111.6,111.38,111.54,7400.0,92.8416,93.025,92.8416,92.975,7400.0
2014-02-27 11:00:00,111.57,111.74,111.51,111.74,9100.0,93.0,93.1417,92.95,93.1417,9100.0
2014-02-27 11:30:00,111.75,111.75,111.66,111.7,1700.0,93.15,93.15,93.075,93.1083,1700.0
2014-02-27 12:00:00,111.75,111.79,111.58,111.74,4900.0,93.15,93.1834,93.0083,93.1417,4900.0
2014-02-27 12:30:00,111.65,111.75,111.65,111.74,1800.0,93.0667,93.15,93.0667,93.1417,1800.0
2014-02-27 13:00:00,111.74,111.9,111.72,111.9,2300.0,93.1417,93.2751,93.125,93.2751,2300.0
2014-02-27 13:30:00,111.9,112.02,111.9,111.99,4300.0,93.2751,93.3751,93.2751,93.3501,4300.0
2014-02-27 14:00:00,112.0,112.01,111.86,111.86,6300.0,93.3584,93.3667,93.2417,93.2417,6300.0
2014-02-27 14:30:00,111.76,111.9,111.76,111.87,12300.0,93.1584,93.2751,93.1584,93.25,12300.0
2014-02-27 15:00:00,111.84,111.99,111.83,111.99,3100.0,93.225,93.3501,93.2167,93.3501,3100.0
2014-02-27 15:30:00,111.97,112.05,111.79,112.0,8000.0,93.3334,93.4001,93.1834,93.3584,8000.0
2014-02-28 09:30:00,111.94,112.42,111.94,112.42,10700.0,93.3084,93.7085,93.3084,93.7085,10700.0
2014-02-28 10:00:00,112.48,112.67,112.45,112.61,2700.0,93.7585,93.9169,93.7335,93.8669,2700.0
2014-02-28 10:30:00,112.69,112.69,112.58,112.6,2600.0,93.9336,93.9336,93.8419,93.8585,2600.0
2014-02-28 11:00:00,112.5,112.55,112.46,112.55,1200.0,93.7752,93.8169,93.7418,93.8169,1200.0
2014-02-28 11:30:00,112.55,112.74,112.55,112.7,5000.0,93.8169,93.9752,93.8169,93.9419,5000.0
2014-02-28 12:00:00,112.7,112.75,112.68,112.69,2500.0,93.9419,93.9836,93.9252,93.9336,2500.0
2014-02-28 12:30:00,112.75,112.75,112.72,112.72,1000.0,93.9836,93.9836,93.9586,93.9586,1000.0
2014-02-28 13:00:00,112.71,112.79,112.7,112.76,2100.0,93.9502,94.0169,93.9419,93.9919,2100.0
2014-02-28 13:30:00,112.75,112.75,112.63,112.64,170800.0,93.9836,93.9836,93.8835,93.8919,170800.0
2014-02-28 14:00:00,112.58,112.58,112.52,112.56,2800.0,93.8419,93.8419,93.7919,93.8252,2800.0
2014-02-28 14:30:00,112.56,112.59,112.09,112.09,7300.0,93.8252,93.8502,93.4334,93.4334,7300.0
2014-02-28 15:00:00,112.1,112.1,111.61,111.98,35100.0,93.4418,93.4418,93.0333,93.3417,35100.0
2014-02-28 15:30:00,111.98,112.35,111.98,112.19,254700.0,93.3417,93.6502,93.3417,93.5168,254700.0
2014-03-03 09:30:00,111.22,111.63,111.08,111.55,22400.0,92.7082,93.05,92.5915,92.9833,22400.0
2014-03-03 10:00:00,111.55,111.67,111.14,111.37,19200.0,92.9833,93.0833,92.6415,92.8333,19200.0
2014-03-03 10:30:00,111.34,111.46,111.21,111.44,5000.0,92.8083,92.9083,92.6999,92.8916,5000.0
2014-03-03 11:00:00,111.48,111.48,111.05,111.2,10400.0,92.925,92.925,92.5665,92.6916,10400.0
2014-03-03 11:30:00,111.1,111.19,110.88,110.92,7100.0,92.6082,92.6832,92.4248,92.4582,7100.0
2014-03-03 12:00:00,110.82,111.09,110.7,111.02,17200.0,92.3748,92.5999,92.2748,92.5415,17200.0
2014-03-03 12:30:00,111.08,111.17,111.02,111.16,5600.0,92.5915,92.6666,92.5415,92.6582,5600.0
2014-03-03 13:00:00,111.26,111.36,111.25,111.36,5400.0,92.7416,92.8249,92.7332,92.8249,5400.0
2014-03-03 13:30:00,111.22,111.49,111.22,111.44,4300.0,92.7082,92.9333,92.7082,92.8916,4300.0
2014-03-03 14:00:00,111.48,111.52,111.38,111.39,7500.0,92.925,92.9583,92.8416,92.8499,7500.0
2014-03-03 14:30:00,111.34,111.67,111.28,111.51,90700.0,92.8083,93.0833,92.7582,92.95,90700.0
2014-03-03 15:00:00,111.51,111.52,111.16,111.28,67400.0,92.95,92.9583,92.6582,92.7582,67400.0
2014-03-03 15:30:00,111.23,111.44,111.19,111.44,37600.0,92.7166,92.8916,92.6832,92.8916,37600.0
2014-03-04 09:30:00,112.57,112.97,112.55,112.93,11600.0,93.8335,94.167,93.8169,94.1336,11600.0
2014-03-04 10:00:00,112.98,113.05,112.83,113.05,4600.0,94.1753,94.2336,94.0503,94.2336,4600.0
2014-03-04 10:30:00,113.04,113.16,113.0,113.11,5000.0,94.2253,94.3253,94.192,94.2837,5000.0
2014-03-04 11:00:00,113.11,113.15,113.09,113.11,6300.0,94.2837,94.317,94.267,94.2837,6300.0
2014-03-04 11:30:00,113.05,113.1,112.99,113.09,2300.0,94.2336,94.2753,94.1836,94.267,2300.0
2014-03-04 12:00:00,113.07,113.26,113.07,113.26,5700.0,94.2503,94.4087,94.2503,94.4087,5700.0
2014-03-04 12:30:00,113.26,113.26,113.16,113.17,3600.0,94.4087,94.4087,94.3253,94.3337,3600.0
2014-03-04 13:00:00,113.18,113.25,113.16,113.23,10700.0,94.342,94.4004,94.3253,94.3837,10700.0
2014-03-04 13:30:00,113.23,113.27,112.98,113.04,4300.0,94.3837,94.417,94.1753,94.2253,4300.0
2014-03-04 14:00:00,113.01,113.13,112.94,113.1,5700.0,94.2003,94.3003,94.142,94.2753,5700.0
2014-03-04 14:30:00,113.12,113.25,113.03,113.25,9800.0,94.292,94.4004,94.217,94.4004,9800.0
2014-03-04 15:00:00,113.27,113.37,113.2,113.31,12200.0,94.417,94.5004,94.3587,94.4504,12200.0
2014-03-04 15:30:00,113.33,113.38,113.21,113.26,65100.0,94.467,94.5087,94.367,94.4087,65100.0
2014-03-05 09:30:00,113.19,113.32,113.09,113.11,33600.0,94.3503,94.4587,94.267,94.2837,33600.0
2014-03-05 10:00:00,113.13,113.34,113.11,113.33,5600.0,94.3003,94.4754,94.2837,94.467,5600.0
2014-03-05 10:30:00,113.32,113.35,113.14,113.22,3700.0,94.4587,94.4837,94.3087,94.3753,3700.0
2014-03-05 11:00:00,113.31,113.36,113.14,113.16,5900.0,94.4504,94.492,94.3087,94.3253,5900.0
2014-03-05 11:30:00,113.17,113.24,113.15,113.23,4200.0,94.3337,94.392,94.317,94.3837,4200.0
2014-03-05 12:00:00,113.21,113.26,113.13,113.16,7400.0,94.367,94.4087,94.3003,94.3253,7400.0
2014-03-05 12:30:00,113.18,113.27,113.14,113.23,6000.0,94.342,94.417,94.3087,94.3837,6000.0
2014-03-05 13:00:00,113.23,113.34,113.22,113.28,12800.0,94.3837,94.4754,94.3753,94.4254,12800.0
2014-03-05 13:30:00,113.29,113.29,113.13,113.16,7500.0,94.4337,94.4337,94.3003,94.3253,7500.0
2014-03-05 14:00:00,113.18,113.24,113.14,113.14,8500.0,94.342,94.392,94.3087,94.3087,8500.0
2014-03-05 14:30:00,113.14,113.21,113.11,113.14,26400.0,94.3087,94.367,94.2837,94.3087,26400.0
2014-03-05 15:00:00,113.14,113.16,113.08,113.16,14400.0,94.3087,94.3253,94.2586,94.3253,14400.0
2014-03-05 15:30:00,113.15,113.28,113.1,113.25,65900.0,94.317,94.4254,94.2753,94.4004,65900.0
2014-03-06 09:30:00,113.49,113.69,113.49,113.69,16300.0,94.6004,94.7671,94.6004,94.7671,16300.0
2014-03-06 10:00:00,113.64,113.64,113.41,113.56,17900.0,94.7254,94.7254,94.5337,94.6588,17900.0
2014-03-06 10:30:00,113.6,113.62,113.51,113.6,3900.0,94.6921,94.7088,94.6171,94.6921,3900.0
2014-03-06 11:00:00,113.6,113.64,113.53,113.54,7600.0,94.6921,94.7254,94.6337,94.6421,7600.0
2014-03-06 11:30:00,113.57,113.64,113.56,113.64,15500.0,94.6671,94.7254,94.6588,94.7254,15500.0
2014-03-06 12:00:00,113.65,113.69,113.64,113.65,1100.0,94.7338,94.7671,94.7254,94.7338,1100.0
2014-03-06 12:30:00,113.62,113.66,113.62,113.63,600.0,94.7088,94.7421,94.7088,94.7171,600.0
2014-03-06 13:00:00,113.68,113.68,113.5,113.5,6100.0,94.7588,94.7588,94.6087,94.6087,6100.0
2014-03-06 13:30:00,113.54,113.54,113.29,113.33,2700.0,94.6421,94.6421,94.4337,94.467,2700.0
2014-03-06 14:00:00,113.31,113.46,113.31,113.46,6500.0,94.4504,94.5754,94.4504,94.5754,6500.0
2014-03-06 14:30:00,113.44,113.54,113.42,113.51,46300.0,94.5587,94.6421,94.5421,94.6171,46300.0
2014-03-06 15:00:00,113.48,113.51,113.46,113.49,12900.0,94.5921,94.6171,94.5754,94.6004,12900.0
2014-03-06 15:30:00,113.55,113.58,113.33,113.44,48800.0,94.6504,94.6754,94.467,94.5587,48800.0
2014-03-07 09:30:00,113.91,113.93,113.31,113.39,4100.0,94.9505,94.9672,94.4504,94.5171,4100.0
2014-03-07 10:00:00,113.35,113.64,113.28,113.54,5500.0,94.4837,94.7254,94.4254,94.6421,5500.0
2014-03-07 10:30:00,113.56,113.61,113.31,113.31,10200.0,94.6588,94.7004,94.4504,94.4504,10200.0
2014-03-07 11:00:00,113.27,113.27,112.98,113.13,21500.0,94.417,94.417,94.1753,94.3003,21500.0
2014-03-07 11:30:00,113.16,113.4,113.1,113.38,13300.0,94.3253,94.5254,94.2753,94.5087,13300.0
2014-03-07 12:00:00,113.34,113.41,113.26,113.4,2500.0,94.4754,94.5337,94.4087,94.5254,2500.0
2014-03-07 12:30:00,113.32,113.37,113.32,113.32,1800.0,94.4587,94.5004,94.4587,94.4587,1800.0
2014-03-07 13:00:00,113.26,113.31,113.16,113.25,3400.0,94.4087,94.4504,94.3253,94.4004,3400.0
2014-03-07 13:30:00,113.25,113.25,113.12,113.23,3000.0,94.4004,94.4004,94.292,94.3837,3000.0
2014-03-07 14:00:00,113.26,113.27,113.01,113.1,5000.0,94.4087,94.417,94.2003,94.2753,5000.0
2014-03-07 14:30:00,113.11,113.29,113.07,113.26,35100.0,94.2837,94.4337,94.2503,94.4087,35100.0
2014-03-07 15:00:00,113.28,113.38,113.24,113.28,41400.0,94.4254,94.5087,94.392,94.4254,41400.0
2014-03-07 15:30:00,113.29,113.41,113.12,113.38,26400.0,94.4337,94.5337,94.292,94.5087,26400.0
2014-03-10 09:30:00,113.32,113.36,113.03,113.35,20200.0,94.4587,94.492,94.217,94.4837,20200.0
2014-03-10 10:00:00,113.3,113.3,112.9,112.98,4900.0,94.442,94.442,94.1086,94.1753,4900.0
2014-03-10 10:30:00,112.9,112.92,112.72,112.77,6200.0,94.1086,94.1253,93.9586,94.0002,6200.0
2014-03-10 11:00:00,112.72,113.11,112.69,113.06,3800.0,93.9586,94.2837,93.9336,94.242,3800.0
2014-03-10 11:30:00,113.1,113.1,112.92,112.92,1200.0,94.2753,94.2753,94.1253,94.1253,1200.0
2014-03-10 12:00:00,112.91,113.07,112.9,112.98,2600.0,94.1169,94.2503,94.1086,94.1753,2600.0
2014-03-10 12:30:00,113.05,113.18,113.0,113.18,6500.0,94.2336,94.342,94.192,94.342,6500.0
2014-03-10 13:00:00,113.16,113.16,113.09,113.11,1900.0,94.3253,94.3253,94.267,94.2837,1900.0
2014-03-10 13:30:00,113.1,113.1,112.93,112.96,3400.0,94.2753,94.2753,94.1336,94.1586,3400.0
2014-03-10 14:00:00,112.93,113.04,112.92,113.04,4200.0,94.1336,94.2253,94.1253,94.2253,4200.0
2014-03-10 14:30:00,113.01,113.14,113.0,113.12,5800.0,94.2003,94.3087,94.192,94.292,5800.0
2014-03-10 15:00:00,113.1,113.13,113.02,113.13,2900.0,94.2753,94.3003,94.2086,94.3003,2900.0
2014-03-10 15:30:00,113.1,113.32,113.1,113.29,15100.0,94.2753,94.4587,94.2753,94.4337,15100.0
2014-03-11 09:30:00,113.36,113.4,113.03,113.13,7300.0,94.492,94.5254,94.217,94.3003,7300.0
2014-03-11 10:00:00,113.22,113.37,113.04,113.37,3700.0,94.3753,94.5004,94.2253,94.5004,3700.0
2014-03-11 10:30:00,113.44,113.64,113.41,113.59,5400.0,94.5587,94.7254,94.5337,94.6838,5400.0
2014-03-11 11:00:00,113.62,113.62,113.42,113.47,4900.0,94.7088,94.7088,94.5421,94.5837,4900.0
2014-03-11 11:30:00,113.38,113.43,113.17,113.2,3500.0,94.5087,94.5504,94.3337,94.3587,3500.0
2014-03-11 12:00:00,113.1,113.18,112.9,112.94,3800.0,94.2753,94.342,94.1086,94.142,3800.0
2014-03-11 12:30:00,112.97,113.06,112.93,113.0,1900.0,94.167,94.242,94.1336,94.192,1900.0
2014-03-11 13:00:00,112.99,112.99,112.82,112.82,2100.0,94.1836,94.1836,94.0419,94.0419,2100.0
2014-03-11 13:30:00,112.82,113.03,112.79,113.03,1800.0,94.0419,94.217,94.0169,94.217,1800.0
2014-03-11 14:00:00,113.02,113.04,112.76,112.8,33200.0,94.2086,94.2253,93.9919,94.0253,33200.0
2014-03-11 14:30:00,112.75,112.75,112.61,112.65,3300.0,93.9836,93.9836,93.8669,93.9002,3300.0
2014-03-11 15:00:00,112.6,112.61,112.42,112.55,10100.0,93.8585,93.8669,93.7085,93.8169,10100.0
2014-03-11 15:30:00,112.6,112.71,112.51,112.66,31200.0,93.8585,93.9502,93.7835,93.9086,31200.0
2014-03-12 09:30:00,112.17,112.31,111.84,112.09,12500.0,93.5001,93.6168,93.225,93.4334,12500.0
2014-03-12 10:00:00,112.08,112.38,112.07,112.35,5200.0,93.4251,93.6752,93.4168,93.6502,5200.0
2014-03-12 10:30:00,112.34,112.56,112.23,112.56,7000.0,93.6418,93.8252,93.5501,93.8252,7000.0
2014-03-12 11:00:00,112.51,112.78,112.47,112.74,4400.0,93.7835,94.0086,93.7502,93.9752,4400.0
2014-03-12 11:30:00,112.7,112.75,112.51,112.53,13100.0,93.9419,93.9836,93.7835,93.8002,13100.0
2014-03-12 12:00:00,112.61,112.61,112.49,112.49,1300.0,93.8669,93.8669,93.7668,93.7668,1300.0
2014-03-12 12:30:00,112.53,112.66,112.48,112.66,2800.0,93.8002,93.9086,93.7585,93.9086,2800.0
2014-03-12 13:00:00,112.61,112.61,112.46,112.5,1900.0,93.8669,93.8669,93.7418,93.7752,1900.0
2014-03-12 13:30:00,112.55,112.55,112.55,112.55,200.0,93.8169,93.8169,93.8169,93.8169,200.0
2014-03-12 14:00:00,112.62,112.69,112.52,112.63,5600.0,93.8752,93.9336,93.7919,93.8835,5600.0
2014-03-12 14:30:00,112.64,112.66,112.56,112.56,6700.0,93.8919,93.9086,93.8252,93.8252,6700.0
2014-03-12 15:00:00,112.57,112.62,112.5,112.5,27500.0,93.8335,93.8752,93.7752,93.7752,27500.0
2014-03-12 15:30:00,112.5,112.79,112.49,112.79,16600.0,93.7752,94.0169,93.7668,94.0169,16600.0
2014-03-13 09:30:00,113.05,113.15,112.9,112.96,21700.0,94.2336,94.317,94.1086,94.1586,21700.0
2014-03-13 10:00:00,112.96,113.02,112.79,112.88,8400.0,94.1586,94.2086,94.0169,94.0919,8400.0
2014-03-13 10:30:00,112.9,112.91,112.51,112.51,12400.0,94.1086,94.1169,93.7835,93.7835,12400.0
2014-03-13 11:00:00,112.5,112.65,112.38,112.38,13100.0,93.7752,93.9002,93.6752,93.6752,13100.0
2014-03-13 11:30:00,112.38,112.51,112.29,112.35,19400.0,93.6752,93.7835,93.6001,93.6502,19400.0
2014-03-13 12:00:00,112.34,112.36,112.0,112.01,11300.0,93.6418,93.6585,93.3584,93.3667,11300.0
2014-03-13 12:30:00,111.98,112.0,111.72,111.74,14700.0,93.3417,93.3584,93.125,93.1417,14700.0
2014-03-13 13:00:00,111.75,111.84,111.39,111.84,17300.0,93.15,93.225,92.8499,93.225,17300.0
2014-03-13 13:30:00,111.82,111.84,111.59,111.7,18100.0,93.2084,93.225,93.0166,93.1083,18100.0
2014-03-13 14:00:00,111.71,111.74,111.45,111.54,93200.0,93.1167,93.1417,92.9,92.975,93200.0
2014-03-13 14:30:00,111.54,111.7,111.37,111.45,33900.0,92.975,93.1083,92.8333,92.9,33900.0
2014-03-13 15:00:00,111.47,111.54,111.17,111.32,19400.0,92.9166,92.975,92.6666,92.7916,19400.0
2014-03-13 15:30:00,111.36,111.59,111.29,111.46,64700.0,92.8249,93.0166,92.7666,92.9083,64700.0
2014-03-14 09:30:00,111.3,111.87,111.16,111.49,6700.0,92.7749,93.25,92.6582,92.9333,6700.0
2014-03-14 10:00:00,111.47,111.9,111.47,111.69,6500.0,92.9166,93.2751,92.9166,93.1,6500.0
2014-03-14 10:30:00,111.72,111.74,111.54,111.56,10500.0,93.125,93.1417,92.975,92.9916,10500.0
2014-03-14 11:00:00,111.48,111.48,111.19,111.32,5600.0,92.925,92.925,92.6832,92.7916,5600.0
2014-03-14 11:30:00,111.3,111.81,111.3,111.75,7900.0,92.7749,93.2,92.7749,93.15,7900.0
2014-03-14 12:00:00,111.76,111.77,111.55,111.55,3400.0,93.1584,93.1667,92.9833,92.9833,3400.0
2014-03-14 12:30:00,111.57,111.71,111.48,111.71,9800.0,93.0,93.1167,92.925,93.1167,9800.0
2014-03-14 13:00:00,111.71,111.73,111.49,111.54,6000.0,93.1167,93.1333,92.9333,92.975,6000.0
2014-03-14 13:30:00,111.55,111.63,111.43,111.54,11900.0,92.9833,93.05,92.8833,92.975,11900.0
2014-03-14 14:00:00,111.55,111.63,111.49,111.6,9200.0,92.9833,93.05,92.9333,93.025,9200.0
2014-03-14 14:30:00,111.59,111.59,111.27,111.27,18600.0,93.0166,93.0166,92.7499,92.7499,18600.0
2014-03-14 15:00:00,111.27,111.41,111.24,111.35,14700.0,92.7499,92.8666,92.7249,92.8166,14700.0
2014-03-14 15:30:00,111.35,111.46,111.19,111.29,14700.0,92.8166,92.9083,92.6832,92.7666,14700.0
2014-03-17 09:30:00,111.74,112.39,111.6,112.37,3200.0,93.1417,93.6835,93.025,93.6668,3200.0
2014-03-17 10:00:00,112.36,112.56,112.29,112.29,8900.0,93.6585,93.8252,93.6001,93.6001,8900.0
2014-03-17 10:30:00,112.28,112.29,112.05,112.15,12100.0,93.5918,93.6001,93.4001,93.4834,12100.0
2014-03-17 11:00:00,112.14,112.26,112.01,112.01,10100.0,93.4751,93.5751,93.3667,93.3667,10100.0
2014-03-17 11:30:00,112.02,112.2,111.94,112.2,1700.0,93.3751,93.5251,93.3084,93.5251,1700.0
2014-03-17 12:00:00,112.21,112.37,112.14,112.31,3900.0,93.5335,93.6668,93.4751,93.6168,3900.0
2014-03-17 12:30:00,112.35,112.36,112.26,112.27,5500.0,93.6502,93.6585,93.5751,93.5835,5500.0
2014-03-17 13:00:00,112.24,112.28,112.21,112.21,1800.0,93.5585,93.5918,93.5335,93.5335,1800.0
2014-03-17 13:30:00,112.23,112.33,112.2,112.24,2600.0,93.5501,93.6335,93.5251,93.5585,2600.0
2014-03-17 14:00:00,112.29,112.42,112.24,112.37,5200.0,93.6001,93.7085,93.5585,93.6668,5200.0
2014-03-17 14:30:00,112.39,112.39,112.31,112.34,4500.0,93.6835,93.6835,93.6168,93.6418,4500.0
2014-03-17 15:00:00,112.31,112.38,112.26,112.26,25800.0,93.6168,93.6752,93.5751,93.5751,25800.0
2014-03-17 15:30:00,112.32,112.34,112.12,112.25,69700.0,93.6251,93.6418,93.4584,93.5668,69700.0
2014-03-18 09:30:00,112.58,112.76,112.36,112.75,11100.0,93.8419,93.9919,93.6585,93.9836,11100.0
2014-03-18 10:00:00,112.72,113.01,112.72,112.99,7800.0,93.9586,94.2003,93.9586,94.1836,7800.0
2014-03-18 10:30:00,113.04,113.09,112.8,112.8,15000.0,94.2253,94.267,94.0253,94.0253,15000.0
2014-03-18 11:00:00,112.86,113.02,112.84,113.0,10400.0,94.0753,94.2086,94.0586,94.192,10400.0
2014-03-18 11:30:00,113.02,113.07,112.87,112.97,7400.0,94.2086,94.2503,94.0836,94.167,7400.0
2014-03-18 12:00:00,113.03,113.09,112.95,112.97,7300.0,94.217,94.267,94.1503,94.167,7300.0
2014-03-18 12:30:00,112.98,113.01,112.91,112.93,7400.0,94.1753,94.2003,94.1169,94.1336,7400.0
2014-03-18 13:00:00,112.97,113.11,112.94,113.11,12700.0,94.167,94.2837,94.142,94.2837,12700.0
2014-03-18 13:30:00,113.1,113.24,113.07,113.16,9000.0,94.2753,94.392,94.2503,94.3253,9000.0
2014-03-18 14:00:00,113.19,113.21,113.13,113.18,11500.0,94.3503,94.367,94.3003,94.342,11500.0
2014-03-18 14:30:00,113.19,113.22,113.15,113.2,4900.0,94.3503,94.3753,94.317,94.3587,4900.0
2014-03-18 15:00:00,113.17,113.22,113.11,113.12,70000.0,94.3337,94.3753,94.2837,94.292,70000.0
2014-03-18 15:30:00,113.09,113.19,113.06,113.16,19700.0,94.267,94.3503,94.242,94.3253,19700.0
2014-03-19 09:30:00,113.17,113.27,113.04,113.24,9800.0,94.3337,94.417,94.2253,94.392,9800.0
2014-03-19 10:00:00,113.25,113.28,113.16,113.21,3400.0,94.4004,94.4254,94.3253,94.367,3400.0
2014-03-19 10:30:00,113.18,113.18,113.1,113.17,2400.0,94.342,94.342,94.2753,94.3337,2400.0
2014-03-19 11:00:00,113.17,113.21,113.15,113.15,8100.0,94.3337,94.367,94.317,94.317,8100.0
2014-03-19 11:30:00,113.12,113.12,113.04,113.06,4800.0,94.292,94.292,94.2253,94.242,4800.0
2014-03-19 12:00:00,113.06,113.15,113.06,113.11,4300.0,94.242,94.317,94.242,94.2837,4300.0
2014-03-19 12:30:00,113.08,113.11,113.05,113.11,5400.0,94.2586,94.2837,94.2336,94.2837,5400.0
2014-03-19 13:00:00,113.16,113.18,113.15,113.18,2700.0,94.3253,94.342,94.317,94.342,2700.0
2014-03-19 13:30:00,113.19,113.19,113.11,113.13,4300.0,94.3503,94.3503,94.2837,94.3003,4300.0
2014-03-19 14:00:00,113.17,113.17,112.69,112.98,23000.0,94.3337,94.3337,93.9336,94.1753,23000.0
2014-03-19 14:30:00,112.99,113.04,112.72,112.89,5400.0,94.1836,94.2253,93.9586,94.1003,5400.0
2014-03-19 15:00:00,112.86,112.86,111.81,112.21,22400.0,94.0753,94.0753,93.2,93.5335,22400.0
2014-03-19 15:30:00,112.28,112.66,112.26,112.5,9000.0,93.5918,93.9086,93.5751,93.7752,9000.0
2014-03-20 09:30:00,112.31,112.37,112.0,112.22,26500.0,93.6168,93.6668,93.3584,93.5418,26500.0
2014-03-20 10:00:00,112.11,112.82,112.11,112.77,7500.0,93.4501,94.0419,93.4501,94.0002,7500.0
2014-03-20 10:30:00,112.82,112.87,112.68,112.68,800.0,94.0419,94.0836,93.9252,93.9252,800.0
2014-03-20 11:00:00,112.72,112.72,112.52,112.63,2900.0,93.9586,93.9586,93.7919,93.8835,2900.0
2014-03-20 11:30:00,112.65,112.76,112.63,112.76,6400.0,93.9002,93.9919,93.8835,93.9919,6400.0
2014-03-20 12:00:00,112.74,112.99,112.69,112.99,4900.0,93.9752,94.1836,93.9336,94.1836,4900.0
2014-03-20 12:30:00,113.0,113.11,112.97,113.07,3400.0,94.192,94.2837,94.167,94.2503,3400.0
2014-03-20 13:00:00,113.09,113.12,113.07,113.07,1400.0,94.267,94.292,94.2503,94.2503,1400.0
2014-03-20 13:30:00,113.04,113.06,112.95,113.05,6400.0,94.2253,94.242,94.1503,94.2336,6400.0
2014-03-20 14:00:00,113.06,113.13,113.01,113.13,4600.0,94.242,94.3003,94.2003,94.3003,4600.0
2014-03-20 14:30:00,113.14,113.14,113.01,113.02,4200.0,94.3087,94.3087,94.2003,94.2086,4200.0
2014-03-20 15:00:00,112.97,112.97,112.88,112.88,5300.0,94.167,94.167,94.0919,94.0919,5300.0
2014-03-20 15:30:00,112.88,113.06,112.88,113.05,37400.0,94.0919,94.242,94.0919,94.2336,37400.0
2014-03-21 09:30:00,113.51,113.76,113.51,113.53,6200.0,94.6171,94.8255,94.6171,94.6337,6200.0
2014-03-21 10:00:00,113.51,113.51,113.27,113.33,4500.0,94.6171,94.6171,94.417,94.467,4500.0
2014-03-21 10:30:00,113.28,113.55,113.21,113.51,3400.0,94.4254,94.6504,94.367,94.6171,3400.0
2014-03-21 11:00:00,113.58,113.67,113.57,113.67,2900.0,94.6754,94.7504,94.6671,94.7504,2900.0
2014-03-21 11:30:00,113.72,113.72,113.58,113.58,3400.0,94.7921,94.7921,94.6754,94.6754,3400.0
2014-03-21 12:00:00,113.6,113.62,113.59,113.59,2000.0,94.6921,94.7088,94.6838,94.6838,2000.0
2014-03-21 12:30:00,113.51,113.51,113.39,113.39,4800.0,94.6171,94.6171,94.5171,94.5171,4800.0
2014-03-21 13:00:00,113.4,113.4,113.04,113.05,5500.0,94.5254,94.5254,94.2253,94.2336,5500.0
2014-03-21 13:30:00,113.02,113.12,112.95,112.98,2600.0,94.2086,94.292,94.1503,94.1753,2600.0
2014-03-21 14:00:00,112.97,113.05,112.73,112.75,7100.0,94.167,94.2336,93.9669,93.9836,7100.0
2014-03-21 14:30:00,112.7,112.9,112.62,112.85,23500.0,93.9419,94.1086,93.8752,94.0669,23500.0
2014-03-21 15:00:00,112.75,112.84,112.67,112.84,2700.0,93.9836,94.0586,93.9169,94.0586,2700.0
2014-03-21 15:30:00,112.84,112.84,112.53,112.66,47000.0,94.0586,94.0586,93.8002,93.9086,47000.0
2014-03-24 09:30:00,113.0,113.14,112.55,112.55,12900.0,94.192,94.3087,93.8169,93.8169,12900.0
2014-03-24 10:00:00,112.6,112.6,112.04,112.04,2400.0,93.8585,93.8585,93.3917,93.3917,2400.0
2014-03-24 10:30:00,112.09,112.09,111.85,111.91,2200.0,93.4334,93.4334,93.2334,93.2834,2200.0
2014-03-24 11:00:00,111.61,111.82,111.55,111.8,11700.0,93.0333,93.2084,92.9833,93.1917,11700.0
2014-03-24 11:30:00,111.69,111.8,111.6,111.74,4200.0,93.1,93.1917,93.025,93.1417,4200.0
2014-03-24 12:00:00,111.69,111.8,111.68,111.7,3700.0,93.1,93.1917,93.0917,93.1083,3700.0
2014-03-24 12:30:00,111.57,111.68,111.49,111.58,4600.0,93.0,93.0917,92.9333,93.0083,4600.0
2014-03-24 13:00:00,111.64,111.75,111.64,111.75,7500.0,93.0583,93.15,93.0583,93.15,7500.0
2014-03-24 13:30:00,111.75,111.96,111.75,111.93,8200.0,93.15,93.3251,93.15,93.3001,8200.0
2014-03-24 14:00:00,111.99,112.09,111.85,112.02,5500.0,93.3501,93.4334,93.2334,93.3751,5500.0
2014-03-24 14:30:00,112.0,112.11,111.98,112.11,700.0,93.3584,93.4501,93.3417,93.4501,700.0
2014-03-24 15:00:00,111.99,112.12,111.92,112.12,10100.0,93.3501,93.4584,93.2917,93.4584,10100.0
2014-03-24 15:30:00,112.21,112.3,112.04,112.05,9300.0,93.5335,93.6085,93.3917,93.4001,9300.0
2014-03-25 09:30:00,112.3,112.36,112.17,112.22,4900.0,93.9808,94.031,93.872,93.9138,4900.0
2014-03-25 10:00:00,112.29,112.5,112.15,112.18,23900.0,93.9724,94.1481,93.8552,93.8803,23900.0
2014-03-25 10:30:00,112.15,112.15,111.74,111.74,73700.0,93.8552,93.8552,93.5121,93.5121,73700.0
2014-03-25 11:00:00,111.76,111.98,111.75,111.84,7600.0,93.5288,93.713,93.5205,93.5958,7600.0
2014-03-25 11:30:00,111.82,111.82,111.48,111.53,24400.0,93.5791,93.5791,93.2945,93.3364,24400.0
2014-03-25 12:00:00,111.58,111.68,111.4,111.45,24700.0,93.3782,93.4619,93.2276,93.2694,24700.0
2014-03-25 12:30:00,111.46,111.86,111.46,111.86,6200.0,93.2778,93.6125,93.2778,93.6125,6200.0
2014-03-25 13:00:00,111.77,112.08,111.77,112.08,12000.0,93.5372,93.7966,93.5372,93.7966,12000.0
2014-03-25 13:30:00,112.13,112.13,111.99,112.03,2300.0,93.8385,93.8385,93.7213,93.7548,2300.0
2014-03-25 14:00:00,112.05,112.15,111.93,111.93,13200.0,93.7715,93.8552,93.6711,93.6711,13200.0
2014-03-25 14:30:00,111.94,112.02,111.89,111.94,3600.0,93.6795,93.7464,93.6376,93.6795,3600.0
2014-03-25 15:00:00,111.9,112.12,111.88,112.03,2500.0,93.646,93.8301,93.6293,93.7548,2500.0
2014-03-25 15:30:00,112.05,112.1,111.91,111.96,50700.0,93.7715,93.8134,93.6544,93.6962,50700.0
2014-03-26 09:30:00,112.45,112.58,112.3,112.44,24100.0,94.1063,94.2151,93.9808,94.0979,24100.0
2014-03-26 10:00:00,112.38,112.44,112.15,112.18,4700.0,94.0477,94.0979,93.8552,93.8803,4700.0
2014-03-26 10:30:00,112.19,112.23,112.0,112.02,6200.0,93.8887,93.9222,93.7297,93.7464,6200.0
2014-03-26 11:00:00,112.14,112.28,112.1,112.28,4700.0,93.8469,93.964,93.8134,93.964,4700.0
2014-03-26 11:30:00,112.24,112.24,111.97,112.03,5000.0,93.9305,93.9305,93.7046,93.7548,5000.0
2014-03-26 12:00:00,112.0,112.03,111.92,111.99,3100.0,93.7297,93.7548,93.6627,93.7213,3100.0
2014-03-26 12:30:00,112.06,112.14,112.04,112.11,34900.0,93.7799,93.8469,93.7632,93.8217,34900.0
2014-03-26 13:00:00,112.08,112.08,111.87,111.87,10900.0,93.7966,93.7966,93.6209,93.6209,10900.0
2014-03-26 13:30:00,111.58,111.62,111.39,111.48,3600.0,93.3782,93.4117,93.2192,93.2945,3600.0
2014-03-26 14:00:00,111.54,111.54,111.32,111.49,4200.0,93.3447,93.3447,93.1606,93.3029,4200.0
2014-03-26 14:30:00,111.4,111.61,111.36,111.61,10100.0,93.2276,93.4033,93.1941,93.4033,10100.0
2014-03-26 15:00:00,111.62,111.62,111.32,111.35,2800.0,93.4117,93.4117,93.1606,93.1857,2800.0
2014-03-26 15:30:00,111.35,111.44,111.05,111.05,33800.0,93.1857,93.261,92.9347,92.9347,33800.0
2014-03-27 09:30:00,110.88,110.97,110.36,110.67,41000.0,92.7924,92.8677,92.3572,92.6166,41000.0
2014-03-27 10:00:00,110.78,111.21,110.74,111.16,3000.0,92.7087,93.0686,92.6752,93.0267,3000.0
2014-03-27 10:30:00,111.2,111.2,110.97,111.02,3700.0,93.0602,93.0602,92.8677,92.9096,3700.0
2014-03-27 11:00:00,111.04,111.08,110.78,110.9,3500.0,92.9263,92.9598,92.7087,92.8091,3500.0
2014-03-27 11:30:00,110.65,110.66,110.46,110.66,3500.0,92.5999,92.6083,92.4409,92.6083,3500.0
2014-03-27 12:00:00,110.64,110.79,110.48,110.79,2500.0,92.5915,92.7171,92.4576,92.7171,2500.0
2014-03-27 12:30:00,110.84,110.87,110.75,110.75,2000.0,92.7589,92.784,92.6836,92.6836,2000.0
2014-03-27 13:00:00,110.82,110.95,110.82,110.83,16200.0,92.7422,92.851,92.7422,92.7505,16200.0
2014-03-27 13:30:00,110.88,110.88,110.73,110.73,700.0,92.7924,92.7924,92.6669,92.6669,700.0
2014-03-27 14:00:00,110.65,110.75,110.54,110.64,9400.0,92.5999,92.6836,92.5079,92.5915,9400.0
2014-03-27 14:30:00,110.86,110.86,110.65,110.73,36300.0,92.7757,92.7757,92.5999,92.6669,36300.0
2014-03-27 15:00:00,110.69,110.79,110.61,110.79,2600.0,92.6334,92.7171,92.5664,92.7171,2600.0
2014-03-27 15:30:00,110.78,110.93,110.78,110.83,30900.0,92.7087,92.8342,92.7087,92.7505,30900.0
2014-03-28 09:30:00,111.15,111.67,111.14,111.66,21000.0,93.0183,93.4535,93.01,93.4452,21000.0
2014-03-28 10:00:00,111.75,111.85,111.72,111.79,9900.0,93.5205,93.6042,93.4954,93.5539,9900.0
2014-03-28 10:30:00,111.73,111.95,111.73,111.94,2900.0,93.5037,93.6878,93.5037,93.6795,2900.0
2014-03-28 11:00:00,111.94,111.94,111.81,111.84,9600.0,93.6795,93.6795,93.5707,93.5958,9600.0
2014-03-28 11:30:00,111.73,111.75,111.6,111.75,4400.0,93.5037,93.5205,93.3949,93.5205,4400.0
2014-03-28 12:00:00,111.78,111.81,111.67,111.77,4100.0,93.5456,93.5707,93.4535,93.5372,4100.0
2014-03-28 12:30:00,111.68,111.76,111.66,111.68,3300.0,93.4619,93.5288,93.4452,93.4619,3300.0
2014-03-28 13:00:00,111.65,111.65,111.41,111.51,4300.0,93.4368,93.4368,93.2359,93.3196,4300.0
2014-03-28 13:30:00,111.5,111.52,111.45,111.45,1100.0,93.3113,93.328,93.2694,93.2694,1100.0
2014-03-28 14:00:00,111.41,111.41,111.06,111.24,7600.0,93.2359,93.2359,92.943,93.0937,7600.0
2014-03-28 14:30:00,111.12,111.26,111.04,111.22,3600.0,92.9932,93.1104,92.9263,93.0769,3600.0
2014-03-28 15:00:00,111.22,111.28,111.16,111.2,3700.0,93.0769,93.1271,93.0267,93.0602,3700.0
2014-03-28 15:30:00,111.22,111.31,111.18,111.3,13200.0,93.0769,93.1522,93.0435,93.1439,13200.0
2014-03-31 09:30:00,112.04,112.26,111.95,112.26,23100.0,93.7632,93.9473,93.6878,93.9473,23100.0
2014-03-31 10:00:00,112.28,112.32,112.15,112.24,7000.0,93.964,93.9975,93.8552,93.9305,7000.0
2014-03-31 10:30:00,112.27,112.35,112.22,112.26,3700.0,93.9556,94.0226,93.9138,93.9473,3700.0
2014-03-31 11:00:00,112.22,112.22,112.02,112.06,3900.0,93.9138,93.9138,93.7464,93.7799,3900.0
2014-03-31 11:30:00,112.1,112.21,112.01,112.2,3300.0,93.8134,93.9054,93.7381,93.8971,3300.0
2014-03-31 12:00:00,112.21,112.41,112.21,112.41,3900.0,93.9054,94.0728,93.9054,94.0728,3900.0
2014-03-31 12:30:00,112.45,112.46,112.41,112.46,1300.0,94.1063,94.1146,94.0728,94.1146,1300.0
2014-03-31 13:00:00,112.49,112.49,112.38,112.39,3000.0,94.1398,94.1398,94.0477,94.0561,3000.0
2014-03-31 13:30:00,112.42,112.42,112.23,112.23,2700.0,94.0812,94.0812,93.9222,93.9222,2700.0
2014-03-31 14:00:00,112.27,112.4,112.27,112.31,12700.0,93.9556,94.0644,93.9556,93.9891,12700.0
2014-03-31 14:30:00,112.34,112.45,112.34,112.41,1300.0,94.0142,94.1063,94.0142,94.0728,1300.0
2014-03-31 15:00:00,112.37,112.43,112.32,112.43,5300.0,94.0393,94.0895,93.9975,94.0895,5300.0
2014-03-31 15:30:00,112.49,112.5,112.3,112.35,55400.0,94.1398,94.1481,93.9808,94.0226,55400.0
2014-04-01 09:30:00,112.77,113.0,112.58,113.0,28200.0,94.3741,94.5666,94.2151,94.5666,28200.0
2014-04-01 10:00:00,113.01,113.18,113.01,113.08,31900.0,94.5749,94.7172,94.5749,94.6335,31900.0
2014-04-01 10:30:00,113.08,113.09,112.82,112.92,13200.0,94.6335,94.6419,94.4159,94.4996,13200.0
2014-04-01 11:00:00,112.87,112.93,112.78,112.82,3300.0,94.4578,94.508,94.3824,94.4159,3300.0
2014-04-01 11:30:00,112.85,112.91,112.85,112.85,3600.0,94.441,94.4912,94.441,94.441,3600.0
2014-04-01 12:00:00,112.76,112.86,112.72,112.83,6000.0,94.3657,94.4494,94.3322,94.4243,6000.0
2014-04-01 12:30:00,112.84,112.86,112.79,112.84,2300.0,94.4327,94.4494,94.3908,94.4327,2300.0
2014-04-01 13:00:00,112.82,112.82,112.72,112.82,2900.0,94.4159,94.4159,94.3322,94.4159,2900.0
2014-04-01 13:30:00,112.81,112.93,112.78,112.91,5600.0,94.4076,94.508,94.3824,94.4912,5600.0
2014-04-01 14:00:00,112.91,113.04,112.91,113.01,9600.0,94.4912,94.6,94.4912,94.5749,9600.0
2014-04-01 14:30:00,112.97,113.06,112.96,113.06,5400.0,94.5415,94.6168,94.5331,94.6168,5400.0
2014-04-01 15:00:00,113.06,113.12,113.0,113.12,6000.0,94.6168,94.667,94.5666,94.667,6000.0
2014-04-01 15:30:00,113.11,113.31,113.08,113.28,23800.0,94.6586,94.826,94.6335,94.8009,23800.0
2014-04-02 09:30:00,113.44,113.47,113.24,113.28,10600.0,94.9348,94.9599,94.7674,94.8009,10600.0
2014-04-02 10:00:00,113.34,113.45,113.27,113.45,3700.0,94.8511,94.9432,94.7925,94.9432,3700.0
2014-04-02 10:30:00,113.46,113.52,113.46,113.49,1800.0,94.9515,95.0017,94.9515,94.9766,1800.0
2014-04-02 11:00:00,113.6,113.6,113.42,113.49,2800.0,95.0687,95.0687,94.918,94.9766,2800.0
2014-04-02 11:30:00,113.45,113.54,113.42,113.54,400.0,94.9432,95.0185,94.918,95.0185,400.0
2014-04-02 12:00:00,113.57,113.58,113.48,113.58,43900.0,95.0436,95.0519,94.9683,95.0519,43900.0
2014-04-02 12:30:00,113.56,113.56,113.54,113.55,4400.0,95.0352,95.0352,95.0185,95.0268,4400.0
2014-04-02 13:00:00,113.54,113.54,113.41,113.41,600.0,95.0185,95.0185,94.9097,94.9097,600.0
2014-04-02 13:30:00,113.37,113.37,113.3,113.37,3000.0,94.8762,94.8762,94.8176,94.8762,3000.0
2014-04-02 14:00:00,113.38,113.47,113.34,113.4,8700.0,94.8846,94.9599,94.8511,94.9013,8700.0
2014-04-02 14:30:00,113.36,113.46,113.33,113.46,2400.0,94.8678,94.9515,94.8427,94.9515,2400.0
2014-04-02 15:00:00,113.49,113.64,113.45,113.64,5600.0,94.9766,95.1022,94.9432,95.1022,5600.0
2014-04-02 15:30:00,113.66,113.75,113.59,113.6,28800.0,95.1189,95.1942,95.0603,95.0687,28800.0
2014-04-03 09:30:00,113.96,113.96,113.64,113.65,11300.0,95.37,95.37,95.1022,95.1105,11300.0
2014-04-03 10:00:00,113.73,113.73,113.49,113.49,5200.0,95.1775,95.1775,94.9766,94.9766,5200.0
2014-04-03 10:30:00,113.5,113.52,113.35,113.47,27300.0,94.985,95.0017,94.8595,94.9599,27300.0
2014-04-03 11:00:00,113.46,113.47,113.41,113.42,1800.0,94.9515,94.9599,94.9097,94.918,1800.0
2014-04-03 11:30:00,113.29,113.39,113.29,113.36,26100.0,94.8093,94.8929,94.8093,94.8678,26100.0
2014-04-03 12:00:00,113.3,113.4,113.23,113.26,4800.0,94.8176,94.9013,94.759,94.7841,4800.0
2014-04-03 12:30:00,113.22,113.22,113.11,113.16,500.0,94.7507,94.7507,94.6586,94.7005,500.0
2014-04-03 13:00:00,113.19,113.35,113.19,113.35,3200.0,94.7256,94.8595,94.7256,94.8595,3200.0
2014-04-03 13:30:00,113.34,113.4,113.32,113.32,4400.0,94.8511,94.9013,94.8344,94.8344,4400.0
2014-04-03 14:00:00,113.26,113.29,113.21,113.23,4400.0,94.7841,94.8093,94.7423,94.759,4400.0
2014-04-03 14:30:00,113.14,113.16,112.99,113.16,5500.0,94.6837,94.7005,94.5582,94.7005,5500.0
2014-04-03 15:00:00,113.16,113.34,113.15,113.33,20500.0,94.7005,94.8511,94.6921,94.8427,20500.0
2014-04-03 15:30:00,113.33,113.47,113.33,113.33,9300.0,94.8427,94.9599,94.8427,94.8427,9300.0
2014-04-04 09:30:00,114.01,114.01,113.37,113.59,12500.0,95.4118,95.4118,94.8762,95.0603,12500.0
2014-04-04 10:00:00,113.61,113.85,113.59,113.65,4800.0,95.0771,95.2779,95.0603,95.1105,4800.0
2014-04-04 10:30:00,113.85,113.88,113.54,113.54,5000.0,95.2779,95.303,95.0185,95.0185,5000.0
2014-04-04 11:00:00,113.53,113.54,113.0,113.05,8000.0,95.0101,95.0185,94.5666,94.6084,8000.0
2014-04-04 11:30:00,113.13,113.15,112.62,112.66,2800.0,94.6754,94.6921,94.2485,94.282,2800.0
2014-04-04 12:00:00,112.72,112.72,112.36,112.53,2500.0,94.3322,94.3322,94.031,94.1732,2500.0
2014-04-04 12:30:00,112.56,112.58,112.17,112.19,4300.0,94.1983,94.2151,93.872,93.8887,4300.0
2014-04-04 13:00:00,112.21,112.38,112.11,112.28,4800.0,93.9054,94.0477,93.8217,93.964,4800.0
2014-04-04 13:30:00,112.11,112.26,112.07,112.09,23000.0,93.8217,93.9473,93.7883,93.805,23000.0
2014-04-04 14:00:00,112.11,112.22,111.94,111.96,46000.0,93.8217,93.9138,93.6795,93.6962,46000.0
2014-04-04 14:30:00,111.93,111.98,111.61,111.86,11600.0,93.6711,93.713,93.4033,93.6125,11600.0
2014-04-04 15:00:00,111.87,112.1,111.72,112.07,16900.0,93.6209,93.8134,93.4954,93.7883,16900.0
2014-04-04 15:30:00,112.04,112.06,111.79,111.79,16500.0,93.7632,93.7799,93.5539,93.5539,16500.0
2014-04-07 09:30:00,111.4,111.69,111.07,111.55,34700.0,93.2276,93.4703,92.9514,93.3531,34700.0
2014-04-07 10:00:00,111.5,111.65,111.42,111.5,3400.0,93.3113,93.4368,93.2443,93.3113,3400.0
2014-04-07 10:30:00,111.32,111.34,111.01,111.01,2000.0,93.1606,93.1774,92.9012,92.9012,2000.0
2014-04-07 11:00:00,111.06,111.09,110.98,110.99,1700.0,92.943,92.9681,92.8761,92.8844,1700.0
2014-04-07 11:30:00,111.0,111.03,110.69,110.73,13100.0,92.8928,92.9179,92.6334,92.6669,13100.0
2014-04-07 12:00:00,110.7,110.8,110.46,110.56,11400.0,92.6418,92.7254,92.4409,92.5246,11400.0
2014-04-07 12:30:00,110.53,110.72,110.53,110.68,5300.0,92.4995,92.6585,92.4995,92.625,5300.0
2014-04-07 13:00:00,110.66,110.66,110.37,110.47,12000.0,92.6083,92.6083,92.3656,92.4493,12000.0
2014-04-07 13:30:00,110.43,110.5,110.29,110.34,8700.0,92.4158,92.4744,92.2986,92.3405,8700.0
2014-04-07 14:00:00,110.37,110.4,110.15,110.24,7100.0,92.3656,92.3907,92.1815,92.2568,7100.0
2014-04-07 14:30:00,110.25,110.69,110.25,110.68,8500.0,92.2652,92.6334,92.2652,92.625,8500.0
2014-04-07 15:00:00,110.66,110.92,110.62,110.92,2700.0,92.6083,92.8259,92.5748,92.8259,2700.0
2014-04-07 15:30:00,110.9,110.9,110.45,110.47,22500.0,92.8091,92.8091,92.4325,92.4493,22500.0
2014-04-08 09:30:00,110.5,110.75,110.37,110.41,16800.0,92.4744,92.6836,92.3656,92.3991,16800.0
2014-04-08 10:00:00,110.48,110.58,110.0,110.0,6000.0,92.4576,92.5413,92.0559,92.0559,6000.0
2014-04-08 10:30:00,110.04,110.62,110.02,110.62,6700.0,92.0894,92.5748,92.0727,92.5748,6700.0
2014-04-08 11:00:00,110.75,111.04,110.72,110.92,15700.0,92.6836,92.9263,92.6585,92.8259,15700.0
2014-04-08 11:30:00,110.93,110.94,110.68,110.68,3500.0,92.8342,92.8426,92.625,92.625,3500.0
2014-04-08 12:00:00,110.85,110.97,110.78,110.96,5700.0,92.7673,92.8677,92.7087,92.8593,5700.0
2014-04-08 12:30:00,110.96,110.96,110.79,110.8,2900.0,92.8593,92.8593,92.7171,92.7254,2900.0
2014-04-08 13:00:00,110.84,111.16,110.78,111.13,2700.0,92.7589,93.0267,92.7087,93.0016,2700.0
2014-04-08 13:30:00,111.07,111.09,110.96,111.09,2300.0,92.9514,92.9681,92.8593,92.9681,2300.0
2014-04-08 14:00:00,111.02,111.02,110.73,110.81,12100.0,92.9096,92.9096,92.6669,92.7338,12100.0
2014-04-08 14:30:00,110.82,110.88,110.76,110.84,16300.0,92.7422,92.7924,92.692,92.7589,16300.0
2014-04-08 15:00:00,110.8,110.97,110.77,110.94,20500.0,92.7254,92.8677,92.7003,92.8426,20500.0
2014-04-08 15:30:00,110.94,111.02,110.9,111.0,39800.0,92.8426,92.9096,92.8091,92.8928,39800.0
2014-04-09 09:30:00,111.15,111.41,111.02,111.12,15200.0,93.0183,93.2359,92.9096,92.9932,15200.0
2014-04-09 10:00:00,111.09,111.17,110.99,110.99,500.0,92.9681,93.0351,92.8844,92.8844,500.0
2014-04-09 10:30:00,111.33,111.34,111.16,111.21,4300.0,93.169,93.1774,93.0267,93.0686,4300.0
2014-04-09 11:00:00,111.1,111.26,111.1,111.2,6900.0,92.9765,93.1104,92.9765,93.0602,6900.0
2014-04-09 11:30:00,111.17,111.37,111.17,111.37,3300.0,93.0351,93.2025,93.0351,93.2025,3300.0
2014-04-09 12:00:00,111.37,111.5,111.3,111.5,7700.0,93.2025,93.3113,93.1439,93.3113,7700.0
2014-04-09 12:30:00,111.53,111.53,111.48,111.52,9900.0,93.3364,93.3364,93.2945,93.328,9900.0
2014-04-09 13:00:00,111.47,111.48,111.43,111.47,1600.0,93.2861,93.2945,93.2527,93.2861,1600.0
2014-04-09 13:30:00,111.4,111.47,111.36,111.43,5300.0,93.2276,93.2861,93.1941,93.2527,5300.0
2014-04-09 14:00:00,111.47,112.07,111.47,112.05,5200.0,93.2861,93.7883,93.2861,93.7715,5200.0
2014-04-09 14:30:00,112.04,112.11,111.87,111.87,36100.0,93.7632,93.8217,93.6209,93.6209,36100.0
2014-04-09 15:00:00,111.92,112.06,111.92,112.0,2900.0,93.6627,93.7799,93.6627,93.7297,2900.0
2014-04-09 15:30:00,112.03,112.22,112.02,112.2,10900.0,93.7548,93.9138,93.7464,93.8971,10900.0
2014-04-10 09:30:00,112.21,112.25,111.86,111.92,8400.0,93.9054,93.9389,93.6125,93.6627,8400.0
2014-04-10 10:00:00,111.95,112.05,111.78,111.97,9000.0,93.6878,93.7715,93.5456,93.7046,9000.0
2014-04-10 10:30:00,111.98,111.98,111.46,111.46,12800.0,93.713,93.713,93.2778,93.2778,12800.0
2014-04-10 11:00:00,111.34,111.42,111.05,111.05,3300.0,93.1774,93.2443,92.9347,92.9347,3300.0
2014-04-10 11:30:00,111.11,111.29,111.09,111.12,2400.0,92.9849,93.1355,92.9681,92.9932,2400.0
2014-04-10 12:00:00,110.95,110.95,110.6,110.77,3400.0,92.851,92.851,92.5581,92.7003,3400.0
2014-04-10 12:30:00,110.76,110.76,110.55,110.55,2700.0,92.692,92.692,92.5162,92.5162,2700.0
2014-04-10 13:00:00,110.48,110.61,110.18,110.19,15700.0,92.4576,92.5664,92.2066,92.2149,15700.0
2014-04-10 13:30:00,110.27,110.49,110.27,110.44,11200.0,92.2819,92.466,92.2819,92.4242,11200.0
2014-04-10 14:00:00,110.46,110.6,110.4,110.41,13300.0,92.4409,92.5581,92.3907,92.3991,13300.0
2014-04-10 14:30:00,110.36,110.37,110.11,110.14,35200.0,92.3572,92.3656,92.148,92.1731,35200.0
2014-04-10 15:00:00,110.07,110.07,109.66,109.81,23100.0,92.1145,92.1145,91.7714,91.8969,23100.0
2014-04-10 15:30:00,109.8,110.09,109.8,109.82,77400.0,91.8886,92.1313,91.8886,91.9053,77400.0
2014-04-11 09:30:00,108.98,109.55,108.93,109.54,20700.0,91.2023,91.6794,91.1605,91.671,20700.0
2014-04-11 10:00:00,109.48,109.51,109.0,109.32,4000.0,91.6208,91.6459,91.2191,91.4869,4000.0
2014-04-11 10:30:00,109.33,109.86,109.33,109.79,4500.0,91.4952,91.9388,91.4952,91.8802,4500.0
2014-04-11 11:00:00,109.73,109.84,109.55,109.68,13800.0,91.83,91.922,91.6794,91.7881,13800.0
2014-04-11 11:30:00,109.67,109.67,109.38,109.39,4700.0,91.7798,91.7798,91.5371,91.5455,4700.0
2014-04-11 12:00:00,109.53,109.53,109.26,109.35,6000.0,91.6626,91.6626,91.4367,91.512,6000.0
2014-04-11 12:30:00,109.44,109.47,109.28,109.32,5600.0,91.5873,91.6124,91.4534,91.4869,5600.0
2014-04-11 13:00:00,109.38,109.38,109.04,109.04,1700.0,91.5371,91.5371,91.2525,91.2525,1700.0
2014-04-11 13:30:00,109.05,109.2,109.04,109.15,1000.0,91.2609,91.3864,91.2525,91.3446,1000.0
2014-04-11 14:00:00,109.14,109.19,108.89,108.9,5400.0,91.3362,91.3781,91.127,91.1354,5400.0
2014-04-11 14:30:00,108.83,108.85,108.52,108.81,5000.0,91.0768,91.0935,90.8174,91.0601,5000.0
2014-04-11 15:00:00,108.72,109.08,108.64,108.94,9100.0,90.9847,91.286,90.9178,91.1689,9100.0
2014-04-11 15:30:00,108.93,109.01,108.68,108.71,13300.0,91.1605,91.2274,90.9513,90.9764,13300.0
2014-04-14 09:30:00,109.42,109.78,109.14,109.14,12400.0,91.5706,91.8718,91.3362,91.3362,12400.0
2014-04-14 10:00:00,109.13,109.32,109.13,109.18,2700.0,91.3279,91.4869,91.3279,91.3697,2700.0
2014-04-14 10:30:00,109.22,109.71,109.22,109.71,3500.0,91.4032,91.8133,91.4032,91.8133,3500.0
2014-04-14 11:00:00,109.73,109.73,109.55,109.61,1100.0,91.83,91.83,91.6794,91.7296,1100.0
2014-04-14 11:30:00,109.58,109.76,109.58,109.65,5300.0,91.7045,91.8551,91.7045,91.763,5300.0
2014-04-14 12:00:00,109.52,109.65,109.52,109.65,1100.0,91.6542,91.763,91.6542,91.763,1100.0
2014-04-14 12:30:00,109.66,109.76,109.63,109.69,3600.0,91.7714,91.8551,91.7463,91.7965,3600.0
2014-04-14 13:00:00,109.63,109.67,109.43,109.45,7400.0,91.7463,91.7798,91.5789,91.5957,7400.0
2014-04-14 13:30:00,109.5,109.54,109.32,109.32,11700.0,91.6375,91.671,91.4869,91.4869,11700.0
2014-04-14 14:00:00,109.32,109.41,109.14,109.14,4200.0,91.4869,91.5622,91.3362,91.3362,4200.0
2014-04-14 14:30:00,109.12,109.22,109.02,109.02,2900.0,91.3195,91.4032,91.2358,91.2358,2900.0
2014-04-14 15:00:00,109.04,109.04,108.55,108.76,4100.0,91.2525,91.2525,90.8425,91.0182,4100.0
2014-04-14 15:30:00,108.9,109.5,108.9,109.5,34900.0,91.1354,91.6375,91.1354,91.6375,34900.0
2014-04-15 09:30:00,109.64,110.23,109.56,110.17,4200.0,91.7547,92.2484,91.6877,92.1982,4200.0
2014-04-15 10:00:00,110.16,110.24,109.45,109.45,1500.0,92.1898,92.2568,91.5957,91.5957,1500.0
2014-04-15 10:30:00,109.33,109.58,109.18,109.26,12600.0,91.4952,91.7045,91.3697,91.4367,12600.0
2014-04-15 11:00:00,109.0,109.24,109.0,109.21,1400.0,91.2191,91.4199,91.2191,91.3948,1400.0
2014-04-15 11:30:00,109.28,109.32,108.85,108.89,1000.0,91.4534,91.4869,91.0935,91.127,1000.0
2014-04-15 12:00:00,108.81,108.81,108.65,108.65,1800.0,91.0601,91.0601,90.9262,90.9262,1800.0
2014-04-15 12:30:00,108.78,108.78,108.53,108.53,2100.0,91.035,91.035,90.8257,90.8257,2100.0
2014-04-15 13:00:00,108.48,108.87,108.48,108.72,3700.0,90.7839,91.1103,90.7839,90.9847,3700.0
2014-04-15 13:30:00,108.94,109.39,108.94,109.39,3400.0,91.1689,91.5455,91.1689,91.5455,3400.0
2014-04-15 14:00:00,109.48,109.6,109.32,109.52,9300.0,91.6208,91.7212,91.4869,91.6542,9300.0
2014-04-15 14:30:00,109.51,109.97,109.51,109.97,5000.0,91.6459,92.0308,91.6459,92.0308,5000.0
2014-04-15 15:00:00,109.88,110.2,109.77,110.2,7100.0,91.9555,92.2233,91.8635,92.2233,7100.0
2014-04-15 15:30:00,110.12,110.22,109.96,110.16,14100.0,92.1564,92.2401,92.0225,92.1898,14100.0
2014-04-16 09:30:00,110.78,111.01,110.56,110.66,4500.0,92.7087,92.9012,92.5246,92.6083,4500.0
2014-04-16 10:00:00,110.62,110.76,110.61,110.69,3000.0,92.5748,92.692,92.5664,92.6334,3000.0
2014-04-16 10:30:00,110.69,110.69,110.52,110.65,4500.0,92.6334,92.6334,92.4911,92.5999,4500.0
2014-04-16 11:00:00,110.5,110.78,110.5,110.78,1800.0,92.4744,92.7087,92.4744,92.7087,1800.0
2014-04-16 11:30:00,110.82,110.94,110.73,110.91,30300.0,92.7422,92.8426,92.6669,92.8175,30300.0
2014-04-16 12:00:00,110.96,111.14,110.96,111.04,7300.0,92.8593,93.01,92.8593,92.9263,7300.0
2014-04-16 12:30:00,111.0,111.05,110.86,110.86,4200.0,92.8928,92.9347,92.7757,92.7757,4200.0
2014-04-16 13:00:00,110.83,110.83,110.75,110.82,500.0,92.7505,92.7505,92.6836,92.7422,500.0
2014-04-16 13:30:00,110.83,110.96,110.81,110.86,500.0,92.7505,92.8593,92.7338,92.7757,500.0
2014-04-16 14:00:00,110.95,110.95,110.79,110.95,2600.0,92.851,92.851,92.7171,92.851,2600.0
2014-04-16 14:30:00,110.91,111.17,110.91,111.15,6100.0,92.8175,93.0351,92.8175,93.0183,6100.0
2014-04-16 15:00:00,111.15,111.16,111.06,111.11,15700.0,93.0183,93.0267,92.943,92.9849,15700.0
2014-04-16 15:30:00,111.19,111.33,111.12,111.33,7100.0,93.0518,93.169,92.9932,93.169,7100.0
2014-04-17 09:30:00,111.13,111.35,111.01,111.16,6700.0,93.0016,93.1857,92.9012,93.0267,6700.0
2014-04-17 10:00:00,111.21,111.27,111.11,111.27,1800.0,93.0686,93.1188,92.9849,93.1188,1800.0
2014-04-17 10:30:00,111.58,111.6,111.4,111.52,700.0,93.3782,93.3949,93.2276,93.328,700.0
2014-04-17 11:00:00,111.58,111.61,111.41,111.53,2800.0,93.3782,93.4033,93.2359,93.3364,2800.0
2014-04-17 11:30:00,111.57,111.57,111.33,111.41,7800.0,93.3698,93.3698,93.169,93.2359,7800.0
2014-04-17 12:00:00,111.52,111.52,111.41,111.44,1200.0,93.328,93.328,93.2359,93.261,1200.0
2014-04-17 12:30:00,111.43,111.55,111.37,111.52,1200.0,93.2527,93.3531,93.2025,93.328,1200.0
2014-04-17 13:00:00,111.52,111.72,111.52,111.67,4200.0,93.328,93.4954,93.328,93.4535,4200.0
2014-04-17 13:30:00,111.67,111.81,111.66,111.77,9700.0,93.4535,93.5707,93.4452,93.5372,9700.0
2014-04-17 14:00:00,111.77,111.83,111.7,111.8,3100.0,93.5372,93.5874,93.4786,93.5623,3100.0
2014-04-17 14:30:00,111.81,111.81,111.64,111.69,11800.0,93.5707,93.5707,93.4284,93.4703,11800.0
2014-04-17 15:00:00,111.7,111.84,111.7,111.79,8700.0,93.4786,93.5958,93.4786,93.5539,8700.0
2014-04-17 15:30:00,111.72,111.75,111.58,111.59,15100.0,93.4954,93.5205,93.3782,93.3866,15100.0
2014-04-21 09:30:00,111.75,111.8,111.57,111.77,10400.0,93.5205,93.5623,93.3698,93.5372,10400.0
2014-04-21 10:00:00,111.84,111.95,111.81,111.81,3600.0,93.5958,93.6878,93.5707,93.5707,3600.0
2014-04-21 10:30:00,111.63,111.63,111.41,111.52,9300.0,93.42,93.42,93.2359,93.328,9300.0
2014-04-21 11:00:00,111.55,111.8,111.55,111.75,3500.0,93.3531,93.5623,93.3531,93.5205,3500.0
2014-04-21 11:30:00,111.75,111.83,111.72,111.83,2400.0,93.5205,93.5874,93.4954,93.5874,2400.0
2014-04-21 12:00:00,111.81,111.88,111.8,111.84,12600.0,93.5707,93.6293,93.5623,93.5958,12600.0
2014-04-21 12:30:00,111.74,111.81,111.74,111.77,1100.0,93.5121,93.5707,93.5121,93.5372,1100.0
2014-04-21 13:00:00,111.77,111.87,111.76,111.87,2300.0,93.5372,93.6209,93.5288,93.6209,2300.0
2014-04-21 13:30:00,111.82,111.87,111.81,111.86,10300.0,93.5791,93.6209,93.5707,93.6125,10300.0
2014-04-21 14:00:00,111.89,111.93,111.85,111.92,3100.0,93.6376,93.6711,93.6042,93.6627,3100.0
2014-04-21 14:30:00,111.92,111.99,111.89,111.99,10000.0,93.6627,93.7213,93.6376,93.7213,10000.0
2014-04-21 15:00:00,111.97,111.97,111.83,111.84,5100.0,93.7046,93.7046,93.5874,93.5958,5100.0
2014-04-21 15:30:00,111.83,111.99,111.82,111.99,11000.0,93.5874,93.7213,93.5791,93.7213,11000.0
2014-04-22 09:30:00,112.2,112.42,112.09,112.38,12700.0,93.8971,94.0812,93.805,94.0477,12700.0
2014-04-22 10:00:00,112.38,112.57,112.37,112.53,5700.0,94.0477,94.2067,94.0393,94.1732,5700.0
2014-04-22 10:30:00,112.56,112.56,112.42,112.54,5500.0,94.1983,94.1983,94.0812,94.1816,5500.0
2014-04-22 11:00:00,112.58,112.7,112.56,112.7,2300.0,94.2151,94.3155,94.1983,94.3155,2300.0
2014-04-22 11:30:00,112.73,112.77,112.64,112.66,1100.0,94.3406,94.3741,94.2653,94.282,1100.0
2014-04-22 12:00:00,112.68,112.83,112.68,112.81,1700.0,94.2988,94.4243,94.2988,94.4076,1700.0
2014-04-22 12:30:00,112.83,112.83,112.76,112.76,4000.0,94.4243,94.4243,94.3657,94.3657,4000.0
2014-04-22 13:00:00,112.8,112.84,112.78,112.84,2200.0,94.3992,94.4327,94.3824,94.4327,2200.0
2014-04-22 13:30:00,112.82,112.89,112.81,112.87,2200.0,94.4159,94.4745,94.4076,94.4578,2200.0
2014-04-22 14:00:00,112.82,112.83,112.79,112.82,2500.0,94.4159,94.4243,94.3908,94.4159,2500.0
2014-04-22 14:30:00,112.83,112.88,112.81,112.85,2100.0,94.4243,94.4661,94.4076,94.441,2100.0
2014-04-22 15:00:00,112.79,112.8,112.66,112.66,23600.0,94.3908,94.3992,94.282,94.282,23600.0
2014-04-22 15:30:00,112.68,112.7,112.59,112.61,29100.0,94.2988,94.3155,94.2234,94.2402,29100.0
2014-04-23 09:30:00,112.63,112.63,112.41,112.42,15900.0,94.2569,94.2569,94.0728,94.0812,15900.0
2014-04-23 10:00:00,112.42,112.5,112.4,112.49,4500.0,94.0812,94.1481,94.0644,94.1398,4500.0
2014-04-23 10:30:00,112.48,112.6,112.42,112.52,6500.0,94.1314,94.2318,94.0812,94.1649,6500.0
2014-04-23 11:00:00,112.52,112.52,112.34,112.39,8400.0,94.1649,94.1649,94.0142,94.0561,8400.0
2014-04-23 11:30:00,112.48,112.52,112.47,112.52,400.0,94.1314,94.1649,94.123,94.1649,400.0
2014-04-23 12:00:00,112.41,112.41,112.36,112.36,31500.0,94.0728,94.0728,94.031,94.031,31500.0
2014-04-23 12:30:00,112.37,112.46,112.37,112.44,2900.0,94.0393,94.1146,94.0393,94.0979,2900.0
2014-04-23 13:00:00,112.49,112.5,112.36,112.44,2800.0,94.1398,94.1481,94.031,94.0979,2800.0
2014-04-23 13:30:00,112.47,112.47,112.31,112.37,5800.0,94.123,94.123,93.9891,94.0393,5800.0
2014-04-23 14:00:00,112.33,112.35,112.23,112.27,6600.0,94.0059,94.0226,93.9222,93.9556,6600.0
2014-04-23 14:30:00,112.28,112.3,112.23,112.23,900.0,93.964,93.9808,93.9222,93.9222,900.0
2014-04-23 15:00:00,112.33,112.42,112.33,112.34,9100.0,94.0059,94.0812,94.0059,94.0142,9100.0
2014-04-23 15:30:00,112.37,112.39,112.25,112.26,20100.0,94.0393,94.0561,93.9389,93.9473,20100.0
2014-04-24 09:30:00,112.78,112.78,111.97,112.13,5300.0,94.3824,94.3824,93.7046,93.8385,5300.0
2014-04-24 10:00:00,112.05,112.28,111.83,112.2,7400.0,93.7715,93.964,93.5874,93.8971,7400.0
2014-04-24 10:30:00,112.38,112.41,112.2,112.27,3800.0,94.0477,94.0728,93.8971,93.9556,3800.0
2014-04-24 11:00:00,112.35,112.7,112.35,112.61,7000.0,94.0226,94.3155,94.0226,94.2402,7000.0
2014-04-24 11:30:00,112.7,112.7,112.56,112.63,3100.0,94.3155,94.3155,94.1983,94.2569,3100.0
2014-04-24 12:00:00,112.67,112.67,112.55,112.55,3000.0,94.2904,94.2904,94.19,94.19,3000.0
2014-04-24 12:30:00,112.6,112.63,112.55,112.62,32900.0,94.2318,94.2569,94.19,94.2485,32900.0
2014-04-24 13:00:00,112.7,112.7,112.57,112.57,3500.0,94.3155,94.3155,94.2067,94.2067,3500.0
2014-04-24 13:30:00,112.55,112.55,112.22,112.22,3200.0,94.19,94.19,93.9138,93.9138,3200.0
2014-04-24 14:00:00,112.35,112.35,112.24,112.27,4900.0,94.0226,94.0226,93.9305,93.9556,4900.0
2014-04-24 14:30:00,112.3,112.44,112.27,112.31,3600.0,93.9808,94.0979,93.9556,93.9891,3600.0
2014-04-24 15:00:00,112.4,112.49,112.39,112.44,6400.0,94.0644,94.1398,94.0561,94.0979,6400.0
2014-04-24 15:30:00,112.41,112.45,112.36,112.4,8900.0,94.0728,94.1063,94.031,94.0644,8900.0
2014-04-25 09:30:00,112.06,112.1,111.79,111.79,2600.0,93.7799,93.8134,93.5539,93.5539,2600.0
2014-04-25 10:00:00,111.76,111.9,111.76,111.88,1400.0,93.5288,93.646,93.5288,93.6293,1400.0
2014-04-25 10:30:00,111.7,111.7,111.39,111.39,1100.0,93.4786,93.4786,93.2192,93.2192,1100.0
2014-04-25 11:00:00,111.42,111.61,111.33,111.57,2300.0,93.2443,93.4033,93.169,93.3698,2300.0
2014-04-25 11:30:00,111.62,111.68,111.49,111.68,800.0,93.4117,93.4619,93.3029,93.4619,800.0
2014-04-25 12:00:00,111.6,111.7,111.6,111.63,1100.0,93.3949,93.4786,93.3949,93.42,1100.0
2014-04-25 12:30:00,111.63,111.63,111.5,111.53,1200.0,93.42,93.42,93.3113,93.3364,1200.0
2014-04-25 13:00:00,111.48,111.48,111.33,111.44,21900.0,93.2945,93.2945,93.169,93.261,21900.0
2014-04-25 13:30:00,111.39,111.47,111.3,111.39,21000.0,93.2192,93.2861,93.1439,93.2192,21000.0
2014-04-25 14:00:00,111.41,111.42,111.17,111.2,6800.0,93.2359,93.2443,93.0351,93.0602,6800.0
2014-04-25 14:30:00,111.19,111.37,111.12,111.21,19700.0,93.0518,93.2025,92.9932,93.0686,19700.0
2014-04-25 15:00:00,111.22,111.4,111.2,111.37,24000.0,93.0769,93.2276,93.0602,93.2025,24000.0
2014-04-25 15:30:00,111.38,111.49,111.29,111.34,50600.0,93.2108,93.3029,93.1355,93.1774,50600.0
2014-04-28 09:30:00,111.72,111.86,111.36,111.67,3800.0,93.4954,93.6125,93.1941,93.4535,3800.0
2014-04-28 10:00:00,111.75,112.05,111.72,112.05,1100.0,93.5205,93.7715,93.4954,93.7715,1100.0
2014-04-28 10:30:00,112.09,112.11,111.82,111.84,7100.0,93.805,93.8217,93.5791,93.5958,7100.0
2014-04-28 11:00:00,111.9,111.94,111.41,111.41,4800.0,93.646,93.6795,93.2359,93.2359,4800.0
2014-04-28 11:30:00,111.36,111.54,111.13,111.15,16900.0,93.1941,93.3447,93.0016,93.0183,16900.0
2014-04-28 12:00:00,111.12,111.28,111.06,111.17,9400.0,92.9932,93.1271,92.943,93.0351,9400.0
2014-04-28 12:30:00,111.22,111.22,111.06,111.09,2600.0,93.0769,93.0769,92.943,92.9681,2600.0
2014-04-28 13:00:00,111.08,111.08,110.42,110.57,22000.0,92.9598,92.9598,92.4074,92.533,22000.0
2014-04-28 13:30:00,110.55,110.72,110.37,110.61,20400.0,92.5162,92.6585,92.3656,92.5664,20400.0
2014-04-28 14:00:00,110.59,110.98,110.48,110.94,28600.0,92.5497,92.8761,92.4576,92.8426,28600.0
2014-04-28 14:30:00,110.98,111.14,110.88,111.0,30900.0,92.8761,93.01,92.7924,92.8928,30900.0
2014-04-28 15:00:00,111.0,111.69,110.99,111.62,51500.0,92.8928,93.4703,92.8844,93.4117,51500.0
2014-04-28 15:30:00,111.65,111.76,111.5,111.5,83800.0,93.4368,93.5288,93.3113,93.3113,83800.0
2014-04-29 09:30:00,111.71,112.11,111.71,112.11,9600.0,93.487,93.8217,93.487,93.8217,9600.0
2014-04-29 10:00:00,112.0,112.13,111.64,111.69,2500.0,93.7297,93.8385,93.4284,93.4703,2500.0
2014-04-29 10:30:00,111.61,112.01,111.61,111.97,3000.0,93.4033,93.7381,93.4033,93.7046,3000.0
2014-04-29 11:00:00,111.94,112.03,111.85,111.98,7600.0,93.6795,93.7548,93.6042,93.713,7600.0
2014-04-29 11:30:00,112.07,112.1,111.97,112.06,6700.0,93.7883,93.8134,93.7046,93.7799,6700.0
2014-04-29 12:00:00,112.04,112.13,112.04,112.11,600.0,93.7632,93.8385,93.7632,93.8217,600.0
2014-04-29 12:30:00,112.11,112.24,112.11,112.17,1500.0,93.8217,93.9305,93.8217,93.872,1500.0
2014-04-29 13:00:00,112.19,112.19,112.04,112.04,5200.0,93.8887,93.8887,93.7632,93.7632,5200.0
2014-04-29 13:30:00,112.06,112.19,112.04,112.19,700.0,93.7799,93.8887,93.7632,93.8887,700.0
2014-04-29 14:00:00,112.15,112.19,112.08,112.15,12600.0,93.8552,93.8887,93.7966,93.8552,12600.0
2014-04-29 14:30:00,112.09,112.14,112.09,112.14,2800.0,93.805,93.8469,93.805,93.8469,2800.0
2014-04-29 15:00:00,112.11,112.17,112.1,112.15,17900.0,93.8217,93.872,93.8134,93.8552,17900.0
2014-04-29 15:30:00,112.13,112.13,112.03,112.07,33100.0,93.8385,93.8385,93.7548,93.7883,33100.0
2014-04-30 09:30:00,111.79,111.97,111.74,111.74,14400.0,93.5539,93.7046,93.5121,93.5121,14400.0
2014-04-30 10:00:00,111.71,112.0,111.71,112.0,1000.0,93.487,93.7297,93.487,93.7297,1000.0
2014-04-30 10:30:00,112.09,112.11,112.01,112.11,2300.0,93.805,93.8217,93.7381,93.8217,2300.0
2014-04-30 11:00:00,112.11,112.15,111.95,112.0,1900.0,93.8217,93.8552,93.6878,93.7297,1900.0
2014-04-30 11:30:00,112.09,112.09,112.07,112.09,400.0,93.805,93.805,93.7883,93.805,400.0
2014-04-30 12:00:00,112.14,112.16,112.07,112.07,600.0,93.8469,93.8636,93.7883,93.7883,600.0
2014-04-30 12:30:00,112.06,112.16,112.05,112.16,900.0,93.7799,93.8636,93.7715,93.8636,900.0
2014-04-30 13:00:00,112.24,112.24,112.14,112.2,1000.0,93.9305,93.9305,93.8469,93.8971,1000.0
2014-04-30 13:30:00,112.13,112.19,112.11,112.12,7100.0,93.8385,93.8887,93.8217,93.8301,7100.0
2014-04-30 14:00:00,112.08,112.3,111.97,112.26,8600.0,93.7966,93.9808,93.7046,93.9473,8600.0
2014-04-30 14:30:00,112.28,112.5,112.24,112.42,3500.0,93.964,94.1481,93.9305,94.0812,3500.0
2014-04-30 15:00:00,112.29,112.29,112.22,112.22,3700.0,93.9724,93.9724,93.9138,93.9138,3700.0
2014-04-30 15:30:00,112.41,112.54,112.31,112.5,192600.0,94.0728,94.1816,93.9891,94.1481,192600.0
2014-05-01 09:30:00,112.43,112.55,112.21,112.3,9900.0,94.0895,94.19,93.9054,93.9808,9900.0
2014-05-01 10:00:00,112.33,112.41,112.13,112.3,10900.0,94.0059,94.0728,93.8385,93.9808,10900.0
2014-05-01 10:30:00,112.33,112.6,112.33,112.6,3400.0,94.0059,94.2318,94.0059,94.2318,3400.0
2014-05-01 11:00:00,112.62,112.66,112.55,112.66,1500.0,94.2485,94.282,94.19,94.282,1500.0
2014-05-01 11:30:00,112.69,112.87,112.69,112.76,3900.0,94.3071,94.4578,94.3071,94.3657,3900.0
2014-05-01 12:00:00,112.7,112.8,112.7,112.78,9600.0,94.3155,94.3992,94.3155,94.3824,9600.0
2014-05-01 12:30:00,112.76,112.77,112.64,112.71,6500.0,94.3657,94.3741,94.2653,94.3239,6500.0
2014-05-01 13:00:00,112.68,112.69,112.58,112.58,4100.0,94.2988,94.3071,94.2151,94.2151,4100.0
2014-05-01 13:30:00,112.58,112.58,112.33,112.33,8000.0,94.2151,94.2151,94.0059,94.0059,8000.0
2014-05-01 14:00:00,112.45,112.48,112.41,112.41,1100.0,94.1063,94.1314,94.0728,94.0728,1100.0
2014-05-01 14:30:00,112.43,112.43,112.29,112.36,29800.0,94.0895,94.0895,93.9724,94.031,29800.0
2014-05-01 15:00:00,112.36,112.41,112.28,112.32,6900.0,94.031,94.0728,93.964,93.9975,6900.0
2014-05-01 15:30:00,112.32,112.53,112.3,112.53,173500.0,93.9975,94.1732,93.9808,94.1732,173500.0
2014-05-02 09:30:00,112.59,112.85,112.52,112.72,10200.0,94.2234,94.441,94.1649,94.3322,10200.0
2014-05-02 10:00:00,112.77,113.09,112.77,112.98,5400.0,94.3741,94.6419,94.3741,94.5498,5400.0
2014-05-02 10:30:00,112.89,113.04,112.41,112.58,5800.0,94.4745,94.6,94.0728,94.2151,5800.0
2014-05-02 11:00:00,112.59,112.7,112.5,112.53,4000.0,94.2234,94.3155,94.1481,94.1732,4000.0
2014-05-02 11:30:00,112.5,112.67,112.5,112.67,5900.0,94.1481,94.2904,94.1481,94.2904,5900.0
2014-05-02 12:00:00,112.69,112.69,112.67,112.69,1100.0,94.3071,94.3071,94.2904,94.3071,1100.0
2014-05-02 12:30:00,112.63,112.76,112.63,112.7,1200.0,94.2569,94.3657,94.2569,94.3155,1200.0
2014-05-02 13:00:00,112.73,112.73,112.46,112.46,7800.0,94.3406,94.3406,94.1146,94.1146,7800.0
2014-05-02 13:30:00,112.45,112.52,112.43,112.46,4200.0,94.1063,94.1649,94.0895,94.1146,4200.0
2014-05-02 14:00:00,112.4,112.5,112.33,112.41,13200.0,94.0644,94.1481,94.0059,94.0728,13200.0
2014-05-02 14:30:00,112.39,112.51,112.39,112.47,5700.0,94.0561,94.1565,94.0561,94.123,5700.0
2014-05-02 15:00:00,112.47,112.57,112.47,112.52,4800.0,94.123,94.2067,94.123,94.1649,4800.0
2014-05-02 15:30:00,112.44,112.51,112.36,112.45,40900.0,94.0979,94.1565,94.031,94.1063,40900.0
2014-05-05 09:30:00,112.07,112.1,111.53,111.97,9000.0,93.7883,93.8134,93.3364,93.7046,9000.0
2014-05-05 10:00:00,112.0,112.28,111.92,112.24,18500.0,93.7297,93.964,93.6627,93.9305,18500.0
2014-05-05 10:30:00,112.21,112.54,112.18,112.47,6600.0,93.9054,94.1816,93.8803,94.123,6600.0
2014-05-05 11:00:00,112.43,112.44,112.34,112.4,2400.0,94.0895,94.0979,94.0142,94.0644,2400.0
2014-05-05 11:30:00,112.51,112.56,112.46,112.53,2600.0,94.1565,94.1983,94.1146,94.1732,2600.0
2014-05-05 12:00:00,112.55,112.55,112.47,112.53,1900.0,94.19,94.19,94.123,94.1732,1900.0
2014-05-05 12:30:00,112.52,112.52,112.38,112.38,1900.0,94.1649,94.1649,94.0477,94.0477,1900.0
2014-05-05 13:00:00,112.37,112.41,112.29,112.38,2400.0,94.0393,94.0728,93.9724,94.0477,2400.0
2014-05-05 13:30:00,112.34,112.44,112.34,112.44,1000.0,94.0142,94.0979,94.0142,94.0979,1000.0
2014-05-05 14:00:00,112.43,112.54,112.43,112.51,5300.0,94.0895,94.1816,94.0895,94.1565,5300.0
2014-05-05 14:30:00,112.5,112.72,112.5,112.66,8000.0,94.1481,94.3322,94.1481,94.282,8000.0
2014-05-05 15:00:00,112.59,112.65,112.56,112.6,15800.0,94.2234,94.2737,94.1983,94.2318,15800.0
2014-05-05 15:30:00,112.66,112.66,112.53,112.63,12000.0,94.282,94.282,94.1732,94.2569,12000.0
2014-05-06 09:30:00,112.17,112.51,112.07,112.27,47000.0,93.872,94.1565,93.7883,93.9556,47000.0
2014-05-06 10:00:00,112.28,112.36,112.18,112.36,1800.0,93.964,94.031,93.8803,94.031,1800.0
2014-05-06 10:30:00,112.46,112.46,112.1,112.11,1100.0,94.1146,94.1146,93.8134,93.8217,1100.0
2014-05-06 11:00:00,112.09,112.23,112.09,112.1,1000.0,93.805,93.9222,93.805,93.8134,1000.0
2014-05-06 11:30:00,112.16,112.22,112.13,112.22,1600.0,93.8636,93.9138,93.8385,93.9138,1600.0
2014-05-06 12:00:00,112.21,112.21,112.07,112.07,800.0,93.9054,93.9054,93.7883,93.7883,800.0
2014-05-06 12:30:00,112.18,112.19,112.12,112.15,1200.0,93.8803,93.8887,93.8301,93.8552,1200.0
2014-05-06 13:00:00,112.15,112.16,111.96,111.96,2100.0,93.8552,93.8636,93.6962,93.6962,2100.0
2014-05-06 13:30:00,111.94,111.94,111.8,111.8,2100.0,93.6795,93.6795,93.5623,93.5623,2100.0
2014-05-06 14:00:00,111.66,111.78,111.63,111.7,2500.0,93.4452,93.5456,93.42,93.4786,2500.0
2014-05-06 14:30:00,111.71,111.77,111.68,111.7,7700.0,93.487,93.5372,93.4619,93.4786,7700.0
2014-05-06 15:00:00,111.67,111.79,111.62,111.74,3200.0,93.4535,93.5539,93.4117,93.5121,3200.0
2014-05-06 15:30:00,111.72,111.77,111.55,111.55,13700.0,93.4954,93.5372,93.3531,93.3531,13700.0
2014-05-07 09:30:00,111.89,112.06,111.75,111.91,3500.0,93.6376,93.7799,93.5205,93.6544,3500.0
2014-05-07 10:00:00,111.72,111.72,110.96,111.14,10100.0,93.4954,93.4954,92.8593,93.01,10100.0
2014-05-07 10:30:00,111.28,111.58,111.27,111.43,3400.0,93.1271,93.3782,93.1188,93.2527,3400.0
2014-05-07 11:00:00,111.36,111.56,111.3,111.35,18700.0,93.1941,93.3615,93.1439,93.1857,18700.0
2014-05-07 11:30:00,111.41,111.97,111.39,111.96,68100.0,93.2359,93.7046,93.2192,93.6962,68100.0
2014-05-07 12:00:00,111.86,111.95,111.77,111.84,7800.0,93.6125,93.6878,93.5372,93.5958,7800.0
2014-05-07 12:30:00,111.79,111.82,111.59,111.59,6500.0,93.5539,93.5791,93.3866,93.3866,6500.0
2014-05-07 13:00:00,111.65,111.74,111.58,111.68,1600.0,93.4368,93.5121,93.3782,93.4619,1600.0
2014-05-07 13:30:00,111.67,111.79,111.54,111.54,2300.0,93.4535,93.5539,93.3447,93.3447,2300.0
2014-05-07 14:00:00,111.47,111.86,111.47,111.86,13100.0,93.2861,93.6125,93.2861,93.6125,13100.0
2014-05-07 14:30:00,111.91,111.96,111.8,111.87,9900.0,93.6544,93.6962,93.5623,93.6209,9900.0
2014-05-07 15:00:00,111.81,111.84,111.69,111.79,23400.0,93.5707,93.5958,93.4703,93.5539,23400.0
2014-05-07 15:30:00,111.8,112.18,111.8,112.13,25900.0,93.5623,93.8803,93.5623,93.8385,25900.0
2014-05-08 09:30:00,111.97,112.55,111.85,112.55,7800.0,93.7046,94.19,93.6042,94.19,7800.0
2014-05-08 10:00:00,112.63,112.76,112.63,112.65,1800.0,94.2569,94.3657,94.2569,94.2737,1800.0
2014-05-08 10:30:00,112.59,112.6,112.5,112.59,800.0,94.2234,94.2318,94.1481,94.2234,800.0
2014-05-08 11:00:00,112.54,112.67,112.54,112.64,5500.0,94.1816,94.2904,94.1816,94.2653,5500.0
2014-05-08 11:30:00,112.68,112.85,112.68,112.83,2800.0,94.2988,94.441,94.2988,94.4243,2800.0
2014-05-08 12:00:00,112.78,112.78,112.69,112.76,3600.0,94.3824,94.3824,94.3071,94.3657,3600.0
2014-05-08 12:30:00,112.78,112.79,112.46,112.49,5700.0,94.3824,94.3908,94.1146,94.1398,5700.0
2014-05-08 13:00:00,112.47,112.47,112.29,112.29,2300.0,94.123,94.123,93.9724,93.9724,2300.0
2014-05-08 13:30:00,112.32,112.42,112.2,112.2,500.0,93.9975,94.0812,93.8971,93.8971,500.0
2014-05-08 14:00:00,112.3,112.3,111.95,112.13,4300.0,93.9808,93.9808,93.6878,93.8385,4300.0
2014-05-08 14:30:00,112.09,112.09,111.78,111.82,8900.0,93.805,93.805,93.5456,93.5791,8900.0
2014-05-08 15:00:00,111.68,111.87,111.55,111.87,4800.0,93.4619,93.6209,93.3531,93.6209,4800.0
2014-05-08 15:30:00,111.88,111.95,111.78,111.82,11400.0,93.6293,93.6878,93.5456,93.5791,11400.0
2014-05-09 09:30:00,111.85,111.99,111.42,111.62,22100.0,93.6042,93.7213,93.2443,93.4117,22100.0
2014-05-09 10:00:00,111.49,111.85,111.4,111.73,2500.0,93.3029,93.6042,93.2276,93.5037,2500.0
2014-05-09 10:30:00,111.6,111.68,111.52,111.52,16900.0,93.3949,93.4619,93.328,93.328,16900.0
2014-05-09 11:00:00,111.37,111.58,111.36,111.56,10700.0,93.2025,93.3782,93.1941,93.3615,10700.0
2014-05-09 11:30:00,111.58,111.76,111.56,111.65,12000.0,93.3782,93.5288,93.3615,93.4368,12000.0
2014-05-09 12:00:00,111.72,111.75,111.61,111.75,12700.0,93.4954,93.5205,93.4033,93.5205,12700.0
2014-05-09 12:30:00,111.81,112.09,111.81,112.09,1800.0,93.5707,93.805,93.5707,93.805,1800.0
2014-05-09 13:00:00,112.07,112.11,111.97,111.97,400.0,93.7883,93.8217,93.7046,93.7046,400.0
2014-05-09 13:30:00,112.01,112.01,111.83,111.83,3700.0,93.7381,93.7381,93.5874,93.5874,3700.0
2014-05-09 14:00:00,111.83,111.89,111.65,111.72,3200.0,93.5874,93.6376,93.4368,93.4954,3200.0
2014-05-09 14:30:00,111.82,111.93,111.71,111.92,4400.0,93.5791,93.6711,93.487,93.6627,4400.0
2014-05-09 15:00:00,111.93,112.0,111.86,111.94,4100.0,93.6711,93.7297,93.6125,93.6795,4100.0
2014-05-09 15:30:00,111.92,112.11,111.92,112.1,77300.0,93.6627,93.8217,93.6627,93.8134,77300.0
2014-05-12 09:30:00,112.71,113.04,112.68,113.04,33700.0,94.3239,94.6,94.2988,94.6,33700.0
2014-05-12 10:00:00,113.03,113.23,113.03,113.15,4800.0,94.5917,94.759,94.5917,94.6921,4800.0
2014-05-12 10:30:00,113.15,113.21,113.05,113.05,2700.0,94.6921,94.7423,94.6084,94.6084,2700.0
2014-05-12 11:00:00,113.1,113.16,113.1,113.12,800.0,94.6502,94.7005,94.6502,94.667,800.0
2014-05-12 11:30:00,113.17,113.22,113.14,113.15,1400.0,94.7088,94.7507,94.6837,94.6921,1400.0
2014-05-12 12:00:00,113.15,113.21,113.15,113.21,200.0,94.6921,94.7423,94.6921,94.7423,200.0
2014-05-12 12:30:00,113.2,113.2,113.11,113.11,1100.0,94.7339,94.7339,94.6586,94.6586,1100.0
2014-05-12 13:00:00,113.16,113.19,113.15,113.18,30400.0,94.7005,94.7256,94.6921,94.7172,30400.0
2014-05-12 13:30:00,113.19,113.26,113.19,113.26,2100.0,94.7256,94.7841,94.7256,94.7841,2100.0
2014-05-12 14:00:00,113.21,113.29,113.2,113.27,1700.0,94.7423,94.8093,94.7339,94.7925,1700.0
2014-05-12 14:30:00,113.26,113.39,113.26,113.39,104000.0,94.7841,94.8929,94.7841,94.8929,104000.0
2014-05-12 15:00:00,113.39,113.43,113.34,113.34,31300.0,94.8929,94.9264,94.8511,94.8511,31300.0
2014-05-12 15:30:00,113.36,113.41,113.34,113.39,15700.0,94.8678,94.9097,94.8511,94.8929,15700.0
2014-05-13 09:30:00,113.46,113.62,113.37,113.54,11800.0,94.9515,95.0854,94.8762,95.0185,11800.0
2014-05-13 10:00:00,113.5,113.63,113.5,113.63,2200.0,94.985,95.0938,94.985,95.0938,2200.0
2014-05-13 10:30:00,113.64,113.76,113.59,113.61,9100.0,95.1022,95.2026,95.0603,95.0771,9100.0
2014-05-13 11:00:00,113.61,113.62,113.39,113.49,12700.0,95.0771,95.0854,94.8929,94.9766,12700.0
2014-05-13 11:30:00,113.47,113.5,113.28,113.39,11700.0,94.9599,94.985,94.8009,94.8929,11700.0
2014-05-13 12:00:00,113.28,113.41,113.28,113.36,11400.0,94.8009,94.9097,94.8009,94.8678,11400.0
2014-05-13 12:30:00,113.36,113.47,113.3,113.41,11600.0,94.8678,94.9599,94.8176,94.9097,11600.0
2014-05-13 13:00:00,113.42,113.45,113.35,113.42,13300.0,94.918,94.9432,94.8595,94.918,13300.0
2014-05-13 13:30:00,113.42,113.44,113.28,113.34,14800.0,94.918,94.9348,94.8009,94.8511,14800.0
2014-05-13 14:00:00,113.34,113.42,113.34,113.36,16900.0,94.8511,94.918,94.8511,94.8678,16900.0
2014-05-13 14:30:00,113.38,113.45,113.38,113.41,17400.0,94.8846,94.9432,94.8846,94.9097,17400.0
2014-05-13 15:00:00,113.44,113.44,113.27,113.35,21600.0,94.9348,94.9348,94.7925,94.8595,21600.0
2014-05-13 15:30:00,113.33,113.4,113.27,113.29,45300.0,94.8427,94.9013,94.7925,94.8093,45300.0
2014-05-14 09:30:00,113.13,113.2,112.97,113.16,9000.0,94.6754,94.7339,94.5415,94.7005,9000.0
2014-05-14 10:00:00,113.25,113.25,112.91,113.08,2100.0,94.7758,94.7758,94.4912,94.6335,2100.0
2014-05-14 10:30:00,113.03,113.16,113.02,113.04,1200.0,94.5917,94.7005,94.5833,94.6,1200.0
2014-05-14 11:00:00,113.04,113.07,112.98,113.03,1500.0,94.6,94.6251,94.5498,94.5917,1500.0
2014-05-14 11:30:00,113.03,113.14,112.98,112.98,3000.0,94.5917,94.6837,94.5498,94.5498,3000.0
2014-05-14 12:00:00,113.01,113.08,113.01,113.05,2100.0,94.5749,94.6335,94.5749,94.6084,2100.0
2014-05-14 12:30:00,113.04,113.12,113.02,113.07,1500.0,94.6,94.667,94.5833,94.6251,1500.0
2014-05-14 13:00:00,113.13,113.15,113.09,113.09,2300.0,94.6754,94.6921,94.6419,94.6419,2300.0
2014-05-14 13:30:00,113.08,113.09,113.04,113.06,4900.0,94.6335,94.6419,94.6,94.6168,4900.0
2014-05-14 14:00:00,113.06,113.1,113.0,113.06,8000.0,94.6168,94.6502,94.5666,94.6168,8000.0
2014-05-14 14:30:00,113.08,113.08,112.78,112.8,7700.0,94.6335,94.6335,94.3824,94.3992,7700.0
2014-05-14 15:00:00,112.79,112.8,112.69,112.75,11700.0,94.3908,94.3992,94.3071,94.3573,11700.0
2014-05-14 15:30:00,112.74,112.74,112.53,112.71,16100.0,94.349,94.349,94.1732,94.3239,16100.0
2014-05-15 09:30:00,112.46,112.53,111.76,111.81,8000.0,94.1146,94.1732,93.5288,93.5707,8000.0
2014-05-15 10:00:00,111.82,111.83,111.4,111.49,9900.0,93.5791,93.5874,93.2276,93.3029,9900.0
2014-05-15 10:30:00,111.49,111.49,111.43,111.43,1000.0,93.3029,93.3029,93.2527,93.2527,1000.0
2014-05-15 11:00:00,111.49,111.49,111.16,111.26,4600.0,93.3029,93.3029,93.0267,93.1104,4600.0
2014-05-15 11:30:00,111.43,111.47,111.1,111.11,2900.0,93.2527,93.2861,92.9765,92.9849,2900.0
2014-05-15 12:00:00,111.15,111.27,111.11,111.17,3600.0,93.0183,93.1188,92.9849,93.0351,3600.0
2014-05-15 12:30:00,111.25,111.42,111.25,111.38,2700.0,93.102,93.2443,93.102,93.2108,2700.0
2014-05-15 13:00:00,111.4,111.4,111.27,111.31,6300.0,93.2276,93.2276,93.1188,93.1522,6300.0
2014-05-15 13:30:00,111.31,111.42,111.22,111.41,8200.0,93.1522,93.2443,93.0769,93.2359,8200.0
2014-05-15 14:00:00,111.42,111.63,111.39,111.46,10800.0,93.2443,93.42,93.2192,93.2778,10800.0
2014-05-15 14:30:00,111.53,111.76,111.53,111.65,5500.0,93.3364,93.5288,93.3364,93.4368,5500.0
2014-05-15 15:00:00,111.7,111.72,111.51,111.55,13800.0,93.4786,93.4954,93.3196,93.3531,13800.0
2014-05-15 15:30:00,111.58,111.79,111.54,111.72,35800.0,93.3782,93.5539,93.3447,93.4954,35800.0
2014-05-16 09:30:00,111.8,111.8,111.54,111.69,3000.0,93.5623,93.5623,93.3447,93.4703,3000.0
2014-05-16 10:00:00,111.4,111.44,111.28,111.28,3000.0,93.2276,93.261,93.1271,93.1271,3000.0
2014-05-16 10:30:00,111.42,111.63,111.38,111.58,2000.0,93.2443,93.42,93.2108,93.3782,2000.0
2014-05-16 11:00:00,111.55,111.76,111.55,111.68,800.0,93.3531,93.5288,93.3531,93.4619,800.0
2014-05-16 11:30:00,111.74,111.81,111.59,111.65,6000.0,93.5121,93.5707,93.3866,93.4368,6000.0
2014-05-16 12:00:00,111.7,111.79,111.68,111.68,11300.0,93.4786,93.5539,93.4619,93.4619,11300.0
2014-05-16 12:30:00,111.69,111.73,111.62,111.62,5700.0,93.4703,93.5037,93.4117,93.4117,5700.0
2014-05-16 13:00:00,111.62,111.66,111.49,111.61,5800.0,93.4117,93.4452,93.3029,93.4033,5800.0
2014-05-16 13:30:00,111.6,111.69,111.58,111.61,7000.0,93.3949,93.4703,93.3782,93.4033,7000.0
2014-05-16 14:00:00,111.59,111.6,111.52,111.6,5100.0,93.3866,93.3949,93.328,93.3949,5100.0
2014-05-16 14:30:00,111.62,111.96,111.61,111.94,10600.0,93.4117,93.6962,93.4033,93.6795,10600.0
2014-05-16 15:00:00,111.97,112.15,111.97,112.01,13100.0,93.7046,93.8552,93.7046,93.7381,13100.0
2014-05-16 15:30:00,112.06,112.15,112.04,112.14,30100.0,93.7799,93.8552,93.7632,93.8469,30100.0
2014-05-19 09:30:00,111.81,112.33,111.77,112.28,10500.0,93.5707,94.0059,93.5372,93.964,10500.0
2014-05-19 10:00:00,112.39,112.44,112.22,112.41,2800.0,94.0561,94.0979,93.9138,94.0728,2800.0
2014-05-19 10:30:00,112.37,112.46,112.36,112.42,1300.0,94.0393,94.1146,94.031,94.0812,1300.0
2014-05-19 11:00:00,112.49,112.68,112.49,112.64,1800.0,94.1398,94.2988,94.1398,94.2653,1800.0
2014-05-19 11:30:00,112.61,112.62,112.57,112.62,1100.0,94.2402,94.2485,94.2067,94.2485,1100.0
2014-05-19 12:00:00,112.63,112.64,112.63,112.63,2000.0,94.2569,94.2653,94.2569,94.2569,2000.0
2014-05-19 12:30:00,112.59,112.59,112.44,112.46,2700.0,94.2234,94.2234,94.0979,94.1146,2700.0
2014-05-19 13:00:00,112.49,112.54,112.49,112.52,5900.0,94.1398,94.1816,94.1398,94.1649,5900.0
2014-05-19 13:30:00,112.48,112.54,112.44,112.54,1900.0,94.1314,94.1816,94.0979,94.1816,1900.0
2014-05-19 14:00:00,112.58,112.59,112.56,112.59,900.0,94.2151,94.2234,94.1983,94.2234,900.0
2014-05-19 14:30:00,112.6,112.63,112.57,112.57,900.0,94.2318,94.2569,94.2067,94.2067,900.0
2014-05-19 15:00:00,112.56,112.57,112.5,112.55,2200.0,94.1983,94.2067,94.1481,94.19,2200.0
2014-05-19 15:30:00,112.6,112.71,112.6,112.65,12700.0,94.2318,94.3239,94.2318,94.2737,12700.0
2014-05-20 09:30:00,112.5,112.53,112.14,112.14,6400.0,94.1481,94.1732,93.8469,93.8469,6400.0
2014-05-20 10:00:00,112.18,112.26,112.15,112.15,2300.0,93.8803,93.9473,93.8552,93.8552,2300.0
2014-05-20 10:30:00,112.24,112.35,112.18,112.35,800.0,93.9305,94.0226,93.8803,94.0226,800.0
2014-05-20 11:00:00,112.32,112.34,112.25,112.25,500.0,93.9975,94.0142,93.9389,93.9389,500.0
2014-05-20 11:30:00,112.25,112.43,112.25,112.3,3000.0,93.9389,94.0895,93.9389,93.9808,3000.0
2014-05-20 12:00:00,112.09,112.1,111.86,111.97,3800.0,93.805,93.8134,93.6125,93.7046,3800.0
2014-05-20 12:30:00,111.92,111.93,111.82,111.88,1800.0,93.6627,93.6711,93.5791,93.6293,1800.0
2014-05-20 13:00:00,111.91,111.93,111.68,111.79,3500.0,93.6544,93.6711,93.4619,93.5539,3500.0
2014-05-20 13:30:00,111.74,111.74,111.5,111.5,3800.0,93.5121,93.5121,93.3113,93.3113,3800.0
2014-05-20 14:00:00,111.5,111.74,111.5,111.66,7700.0,93.3113,93.5121,93.3113,93.4452,7700.0
2014-05-20 14:30:00,111.67,111.67,111.56,111.62,6200.0,93.4535,93.4535,93.3615,93.4117,6200.0
2014-05-20 15:00:00,111.69,111.85,111.68,111.78,6400.0,93.4703,93.6042,93.4619,93.5456,6400.0
2014-05-20 15:30:00,111.79,112.0,111.78,111.8,16800.0,93.5539,93.7297,93.5456,93.5623,16800.0
2014-05-21 09:30:00,112.25,112.57,112.18,112.44,20600.0,93.9389,94.2067,93.8803,94.0979,20600.0
2014-05-21 10:00:00,112.48,112.55,112.48,112.49,1400.0,94.1314,94.19,94.1314,94.1398,1400.0
2014-05-21 10:30:00,112.56,112.6,112.48,112.5,4800.0,94.1983,94.2318,94.1314,94.1481,4800.0
2014-05-21 11:00:00,112.41,112.49,112.31,112.31,3500.0,94.0728,94.1398,93.9891,93.9891,3500.0
2014-05-21 11:30:00,112.31,112.32,112.17,112.24,3100.0,93.9891,93.9975,93.872,93.9305,3100.0
2014-05-21 12:00:00,112.25,112.36,112.21,112.31,11900.0,93.9389,94.031,93.9054,93.9891,11900.0
2014-05-21 12:30:00,112.36,112.48,112.35,112.44,3100.0,94.031,94.1314,94.0226,94.0979,3100.0
2014-05-21 13:00:00,112.48,112.53,112.48,112.49,13000.0,94.1314,94.1732,94.1314,94.1398,13000.0
2014-05-21 13:30:00,112.48,112.53,112.43,112.53,9600.0,94.1314,94.1732,94.0895,94.1732,9600.0
2014-05-21 14:00:00,112.53,112.55,112.32,112.55,5700.0,94.1732,94.19,93.9975,94.19,5700.0
2014-05-21 14:30:00,112.54,112.61,112.52,112.55,9700.0,94.1816,94.2402,94.1649,94.19,9700.0
2014-05-21 15:00:00,112.58,112.7,112.58,112.67,2900.0,94.2151,94.3155,94.2151,94.2904,2900.0
2014-05-21 15:30:00,112.7,112.71,112.63,112.66,8700.0,94.3155,94.3239,94.2569,94.282,8700.0
2014-05-22 09:30:00,112.68,113.02,112.61,113.02,8900.0,94.2988,94.5833,94.2402,94.5833,8900.0
2014-05-22 10:00:00,112.97,112.99,112.7,112.9,44400.0,94.5415,94.5582,94.3155,94.4829,44400.0
2014-05-22 10:30:00,112.88,112.88,112.88,112.88,200.0,94.4661,94.4661,94.4661,94.4661,200.0
2014-05-22 11:00:00,113.05,113.2,113.04,113.18,3300.0,94.6084,94.7339,94.6,94.7172,3300.0
2014-05-22 11:30:00,113.19,113.25,113.19,113.19,3400.0,94.7256,94.7758,94.7256,94.7256,3400.0
2014-05-22 12:00:00,113.18,113.18,113.1,113.18,4000.0,94.7172,94.7172,94.6502,94.7172,4000.0
2014-05-22 12:30:00,113.15,113.18,113.11,113.11,5000.0,94.6921,94.7172,94.6586,94.6586,5000.0
2014-05-22 13:00:00,113.14,113.16,113.12,113.16,1000.0,94.6837,94.7005,94.667,94.7005,1000.0
2014-05-22 13:30:00,113.22,113.27,113.2,113.21,7400.0,94.7507,94.7925,94.7339,94.7423,7400.0
2014-05-22 14:00:00,113.22,113.23,113.19,113.21,1500.0,94.7507,94.759,94.7256,94.7423,1500.0
2014-05-22 14:30:00,113.25,113.29,113.22,113.29,1700.0,94.7758,94.8093,94.7507,94.8093,1700.0
2014-05-22 15:00:00,113.27,113.28,113.15,113.15,3000.0,94.7925,94.8009,94.6921,94.6921,3000.0
2014-05-22 15:30:00,113.15,113.17,113.05,113.05,9500.0,94.6921,94.7088,94.6084,94.6084,9500.0
2014-05-23 09:30:00,113.08,113.27,113.08,113.2,4300.0,94.6335,94.7925,94.6335,94.7339,4300.0
2014-05-23 10:00:00,113.25,113.41,113.25,113.41,14000.0,94.7758,94.9097,94.7758,94.9097,14000.0
2014-05-23 10:30:00,113.45,113.45,113.38,113.38,1400.0,94.9432,94.9432,94.8846,94.8846,1400.0
2014-05-23 11:00:00,113.44,113.5,113.38,113.49,3300.0,94.9348,94.985,94.8846,94.9766,3300.0
2014-05-23 11:30:00,113.46,113.52,113.43,113.49,25900.0,94.9515,95.0017,94.9264,94.9766,25900.0
2014-05-23 12:00:00,113.5,113.52,113.48,113.49,4300.0,94.985,95.0017,94.9683,94.9766,4300.0
2014-05-23 12:30:00,113.49,113.55,113.47,113.54,137000.0,94.9766,95.0268,94.9599,95.0185,137000.0
2014-05-23 13:00:00,113.51,113.51,113.43,113.49,6300.0,94.9934,94.9934,94.9264,94.9766,6300.0
2014-05-23 13:30:00,113.48,113.53,113.48,113.53,1700.0,94.9683,95.0101,94.9683,95.0101,1700.0
2014-05-23 14:00:00,113.54,113.54,113.51,113.54,1200.0,95.0185,95.0185,94.9934,95.0185,1200.0
2014-05-23 14:30:00,113.53,113.56,113.53,113.56,1900.0,95.0101,95.0352,95.0101,95.0352,1900.0
2014-05-23 15:00:00,113.61,113.63,113.61,113.63,200.0,95.0771,95.0938,95.0771,95.0938,200.0
2014-05-23 15:30:00,113.65,113.65,113.6,113.6,4700.0,95.1105,95.1105,95.0687,95.0687,4700.0
2014-05-27 09:30:00,114.01,114.23,114.01,114.17,8100.0,95.4118,95.5959,95.4118,95.5457,8100.0
2014-05-27 10:00:00,114.12,114.3,114.1,114.25,2900.0,95.5039,95.6545,95.4871,95.6127,2900.0
2014-05-27 10:30:00,114.32,114.37,114.27,114.37,3100.0,95.6712,95.7131,95.6294,95.7131,3100.0
2014-05-27 11:00:00,114.36,114.39,114.28,114.28,2500.0,95.7047,95.7298,95.6378,95.6378,2500.0
2014-05-27 11:30:00,114.25,114.25,114.18,114.18,2400.0,95.6127,95.6127,95.5541,95.5541,2400.0
2014-05-27 12:00:00,114.19,114.25,114.11,114.13,3800.0,95.5624,95.6127,95.4955,95.5122,3800.0
2014-05-27 12:30:00,114.17,114.19,114.17,114.19,1800.0,95.5457,95.5624,95.5457,95.5624,1800.0
2014-05-27 13:00:00,114.18,114.21,114.14,114.14,4700.0,95.5541,95.5792,95.5206,95.5206,4700.0
2014-05-27 13:30:00,114.12,114.22,114.08,114.22,5900.0,95.5039,95.5875,95.4704,95.5875,5900.0
2014-05-27 14:00:00,114.2,114.27,114.16,114.25,10200.0,95.5708,95.6294,95.5373,95.6127,10200.0
2014-05-27 14:30:00,114.23,114.26,114.16,114.23,23500.0,95.5959,95.621,95.5373,95.5959,23500.0
2014-05-27 15:00:00,114.23,114.35,114.23,114.34,4000.0,95.5959,95.6963,95.5959,95.688,4000.0
2014-05-27 15:30:00,114.34,114.4,114.28,114.36,12600.0,95.688,95.7382,95.6378,95.7047,12600.0
2014-05-28 09:30:00,114.27,114.4,114.2,114.2,61500.0,95.6294,95.7382,95.5708,95.5708,61500.0
2014-05-28 10:00:00,114.13,114.17,114.03,114.15,11100.0,95.5122,95.5457,95.4285,95.529,11100.0
2014-05-28 10:30:00,114.17,114.17,113.96,114.08,3000.0,95.5457,95.5457,95.37,95.4704,3000.0
2014-05-28 11:00:00,114.12,114.3,114.12,114.26,6300.0,95.5039,95.6545,95.5039,95.621,6300.0
2014-05-28 11:30:00,114.33,114.4,114.33,114.38,42700.0,95.6796,95.7382,95.6796,95.7214,42700.0
2014-05-28 12:00:00,114.35,114.36,114.27,114.28,1600.0,95.6963,95.7047,95.6294,95.6378,1600.0
2014-05-28 12:30:00,114.27,114.32,114.26,114.32,1100.0,95.6294,95.6712,95.621,95.6712,1100.0
2014-05-28 13:00:00,114.32,114.4,114.31,114.4,2300.0,95.6712,95.7382,95.6629,95.7382,2300.0
2014-05-28 13:30:00,114.43,114.43,114.38,114.38,700.0,95.7633,95.7633,95.7214,95.7214,700.0
2014-05-28 14:00:00,114.46,114.46,114.37,114.41,1800.0,95.7884,95.7884,95.7131,95.7466,1800.0
2014-05-28 14:30:00,114.35,114.41,114.35,114.4,5900.0,95.6963,95.7466,95.6963,95.7382,5900.0
2014-05-28 15:00:00,114.41,114.47,114.41,114.44,7000.0,95.7466,95.7968,95.7466,95.7717,7000.0
2014-05-28 15:30:00,114.46,114.47,114.18,114.18,62200.0,95.7884,95.7968,95.5541,95.5541,62200.0
2014-05-29 09:30:00,114.58,114.58,114.42,114.51,7500.0,95.8888,95.8888,95.7549,95.8302,7500.0
2014-05-29 10:00:00,114.46,114.46,114.17,114.31,5400.0,95.7884,95.7884,95.5457,95.6629,5400.0
2014-05-29 10:30:00,114.31,114.49,114.29,114.48,12700.0,95.6629,95.8135,95.6461,95.8051,12700.0
2014-05-29 11:00:00,114.48,114.53,114.44,114.47,4200.0,95.8051,95.847,95.7717,95.7968,4200.0
2014-05-29 11:30:00,114.55,114.55,114.41,114.46,8800.0,95.8637,95.8637,95.7466,95.7884,8800.0
2014-05-29 12:00:00,114.45,114.56,114.42,114.44,6700.0,95.78,95.8721,95.7549,95.7717,6700.0
2014-05-29 12:30:00,114.46,114.5,114.45,114.5,1400.0,95.7884,95.8219,95.78,95.8219,1400.0
2014-05-29 13:00:00,114.51,114.51,114.43,114.44,4800.0,95.8302,95.8302,95.7633,95.7717,4800.0
2014-05-29 13:30:00,114.47,114.52,114.42,114.5,1400.0,95.7968,95.8386,95.7549,95.8219,1400.0
2014-05-29 14:00:00,114.45,114.58,114.45,114.55,2700.0,95.78,95.8888,95.78,95.8637,2700.0
2014-05-29 14:30:00,114.52,114.69,114.52,114.67,4300.0,95.8386,95.9809,95.8386,95.9641,4300.0
2014-05-29 15:00:00,114.7,114.75,114.67,114.75,6000.0,95.9892,96.0311,95.9641,96.0311,6000.0
2014-05-29 15:30:00,114.76,114.78,114.68,114.77,5200.0,96.0395,96.0562,95.9725,96.0478,5200.0
2014-05-30 09:30:00,114.74,114.76,114.6,114.73,107100.0,96.0227,96.0395,95.9056,96.0143,107100.0
2014-05-30 10:00:00,114.66,114.85,114.66,114.8,12400.0,95.9558,96.1148,95.9558,96.0729,12400.0
2014-05-30 10:30:00,114.8,114.8,114.7,114.77,12500.0,96.0729,96.0729,95.9892,96.0478,12500.0
2014-05-30 11:00:00,114.79,114.86,114.74,114.75,4400.0,96.0646,96.1231,96.0227,96.0311,4400.0
2014-05-30 11:30:00,114.74,114.82,114.74,114.79,1300.0,96.0227,96.0897,96.0227,96.0646,1300.0
2014-05-30 12:00:00,114.79,114.79,114.71,114.72,6000.0,96.0646,96.0646,95.9976,96.006,6000.0
2014-05-30 12:30:00,114.72,114.72,114.5,114.59,37500.0,96.006,96.006,95.8219,95.8972,37500.0
2014-05-30 13:00:00,114.65,114.65,114.58,114.61,1200.0,95.9474,95.9474,95.8888,95.9139,1200.0
2014-05-30 13:30:00,114.6,114.62,114.54,114.6,2000.0,95.9056,95.9223,95.8553,95.9056,2000.0
2014-05-30 14:00:00,114.63,114.79,114.63,114.77,5500.0,95.9307,96.0646,95.9307,96.0478,5500.0
2014-05-30 14:30:00,114.75,114.82,114.73,114.73,2800.0,96.0311,96.0897,96.0143,96.0143,2800.0
2014-05-30 15:00:00,114.73,114.76,114.73,114.75,5000.0,96.0143,96.0395,96.0143,96.0311,5000.0
2014-05-30 15:30:00,114.73,114.95,114.73,114.88,73400.0,96.0143,96.1985,96.0143,96.1399,73400.0
2014-06-02 09:30:00,115.15,115.15,114.71,114.81,12100.0,96.3658,96.3658,95.9976,96.0813,12100.0
2014-06-02 10:00:00,114.69,114.69,114.47,114.57,2800.0,95.9809,95.9809,95.7968,95.8805,2800.0
2014-06-02 10:30:00,114.6,114.63,114.55,114.57,500.0,95.9056,95.9307,95.8637,95.8805,500.0
2014-06-02 11:00:00,114.62,114.96,114.62,114.96,900.0,95.9223,96.2068,95.9223,96.2068,900.0
2014-06-02 11:30:00,114.95,114.97,114.91,114.96,4200.0,96.1985,96.2152,96.165,96.2068,4200.0
2014-06-02 12:00:00,114.95,114.95,114.88,114.89,3700.0,96.1985,96.1985,96.1399,96.1482,3700.0
2014-06-02 12:30:00,114.92,114.92,114.92,114.92,400.0,96.1734,96.1734,96.1734,96.1734,400.0
2014-06-02 13:00:00,114.86,114.89,114.83,114.89,13600.0,96.1231,96.1482,96.098,96.1482,13600.0
2014-06-02 13:30:00,114.94,114.94,114.9,114.9,300.0,96.1901,96.1901,96.1566,96.1566,300.0
2014-06-02 14:00:00,114.91,114.99,114.87,114.96,3500.0,96.165,96.2319,96.1315,96.2068,3500.0
2014-06-02 14:30:00,115.01,115.01,114.97,114.97,9300.0,96.2487,96.2487,96.2152,96.2152,9300.0
2014-06-02 15:00:00,114.93,114.98,114.87,114.91,15700.0,96.1817,96.2236,96.1315,96.165,15700.0
2014-06-02 15:30:00,114.98,115.04,114.97,114.99,4600.0,96.2236,96.2738,96.2152,96.2319,4600.0
2014-06-03 09:30:00,114.77,114.86,114.57,114.86,6000.0,96.0478,96.1231,95.8805,96.1231,6000.0
2014-06-03 10:00:00,114.9,114.99,114.84,114.88,10300.0,96.1566,96.2319,96.1064,96.1399,10300.0
2014-06-03 10:30:00,114.86,114.86,114.64,114.64,2100.0,96.1231,96.1231,95.939,95.939,2100.0
2014-06-03 11:00:00,114.72,114.74,114.68,114.72,2200.0,96.006,96.0227,95.9725,96.006,2200.0
2014-06-03 11:30:00,114.68,114.75,114.54,114.65,2700.0,95.9725,96.0311,95.8553,95.9474,2700.0
2014-06-03 12:00:00,114.65,114.8,114.64,114.78,8200.0,95.9474,96.0729,95.939,96.0562,8200.0
2014-06-03 12:30:00,114.77,114.8,114.75,114.75,1400.0,96.0478,96.0729,96.0311,96.0311,1400.0
2014-06-03 13:00:00,114.83,114.89,114.8,114.89,5700.0,96.098,96.1482,96.0729,96.1482,5700.0
2014-06-03 13:30:00,114.91,114.91,114.81,114.87,6900.0,96.165,96.165,96.0813,96.1315,6900.0
2014-06-03 14:00:00,114.86,114.98,114.86,114.96,4600.0,96.1231,96.2236,96.1231,96.2068,4600.0
2014-06-03 14:30:00,114.93,114.97,114.88,114.9,1600.0,96.1817,96.2152,96.1399,96.1566,1600.0
2014-06-03 15:00:00,114.84,114.95,114.81,114.95,7000.0,96.1064,96.1985,96.0813,96.1985,7000.0
2014-06-03 15:30:00,114.94,114.97,114.89,114.93,19600.0,96.1901,96.2152,96.1482,96.1817,19600.0
2014-06-04 09:30:00,114.8,114.81,114.56,114.81,2100.0,96.0729,96.0813,95.8721,96.0813,2100.0
2014-06-04 10:00:00,114.92,114.96,114.82,114.82,1400.0,96.1734,96.2068,96.0897,96.0897,1400.0
2014-06-04 10:30:00,114.84,114.95,114.81,114.93,1100.0,96.1064,96.1985,96.0813,96.1817,1100.0
2014-06-04 11:00:00,115.04,115.13,115.04,115.13,700.0,96.2738,96.3491,96.2738,96.3491,700.0
2014-06-04 11:30:00,115.15,115.18,115.11,115.16,6100.0,96.3658,96.3909,96.3324,96.3742,6100.0
2014-06-04 12:00:00,115.16,115.18,115.11,115.13,3100.0,96.3742,96.3909,96.3324,96.3491,3100.0
2014-06-04 12:30:00,115.18,115.22,115.18,115.2,1300.0,96.3909,96.4244,96.3909,96.4077,1300.0
2014-06-04 13:00:00,115.25,115.25,115.22,115.22,800.0,96.4495,96.4495,96.4244,96.4244,800.0
2014-06-04 13:30:00,115.19,115.26,115.18,115.26,1600.0,96.3993,96.4579,96.3909,96.4579,1600.0
2014-06-04 14:00:00,115.24,115.24,115.16,115.16,1100.0,96.4412,96.4412,96.3742,96.3742,1100.0
2014-06-04 14:30:00,115.17,115.17,115.07,115.09,1900.0,96.3826,96.3826,96.2989,96.3156,1900.0
2014-06-04 15:00:00,115.14,115.2,115.13,115.15,82300.0,96.3575,96.4077,96.3491,96.3658,82300.0
2014-06-04 15:30:00,115.2,115.28,115.2,115.22,35700.0,96.4077,96.4746,96.4077,96.4244,35700.0
2014-06-05 09:30:00,115.42,115.47,115.13,115.17,3400.0,96.5918,96.6336,96.3491,96.3826,3400.0
2014-06-05 10:00:00,115.25,115.25,114.94,115.22,7900.0,96.4495,96.4495,96.1901,96.4244,7900.0
2014-06-05 10:30:00,115.22,115.36,115.22,115.36,2100.0,96.4244,96.5416,96.4244,96.5416,2100.0
2014-06-05 11:00:00,115.45,115.63,115.45,115.63,3900.0,96.6169,96.7675,96.6169,96.7675,3900.0
2014-06-05 11:30:00,115.62,115.88,115.62,115.82,2700.0,96.7592,96.9768,96.7592,96.9265,2700.0
2014-06-05 12:00:00,115.97,116.05,115.97,116.02,3500.0,97.0521,97.119,97.0521,97.0939,3500.0
2014-06-05 12:30:00,116.07,116.17,116.07,116.12,2400.0,97.1358,97.2194,97.1358,97.1776,2400.0
2014-06-05 13:00:00,116.11,116.11,116.06,116.09,1100.0,97.1692,97.1692,97.1274,97.1525,1100.0
2014-06-05 13:30:00,116.04,116.06,116.0,116.0,1100.0,97.1107,97.1274,97.0772,97.0772,1100.0
2014-06-05 14:00:00,116.08,116.18,116.05,116.18,2200.0,97.1441,97.2278,97.119,97.2278,2200.0
2014-06-05 14:30:00,116.16,116.16,116.08,116.08,3700.0,97.2111,97.2111,97.1441,97.1441,3700.0
2014-06-05 15:00:00,116.11,116.11,116.04,116.04,4100.0,97.1692,97.1692,97.1107,97.1107,4100.0
2014-06-05 15:30:00,116.02,116.13,116.01,116.1,37000.0,97.0939,97.186,97.0855,97.1609,37000.0
2014-06-06 09:30:00,116.4,116.51,116.35,116.51,3500.0,97.4119,97.504,97.3701,97.504,3500.0
2014-06-06 10:00:00,116.6,116.64,116.52,116.62,2300.0,97.5793,97.6128,97.5124,97.596,2300.0
2014-06-06 10:30:00,116.59,116.66,116.57,116.63,99100.0,97.5709,97.6295,97.5542,97.6044,99100.0
2014-06-06 11:00:00,116.65,116.75,116.62,116.62,2600.0,97.6211,97.7048,97.596,97.596,2600.0
2014-06-06 11:30:00,116.61,116.67,116.6,116.6,2300.0,97.5877,97.6379,97.5793,97.5793,2300.0
2014-06-06 12:00:00,116.63,116.63,116.63,116.63,200.0,97.6044,97.6044,97.6044,97.6044,200.0
2014-06-06 12:30:00,116.66,116.69,116.66,116.69,2000.0,97.6295,97.6546,97.6295,97.6546,2000.0
2014-06-06 13:00:00,116.68,116.69,116.6,116.69,4000.0,97.6463,97.6546,97.5793,97.6546,4000.0
2014-06-06 13:30:00,116.67,116.71,116.62,116.64,3500.0,97.6379,97.6714,97.596,97.6128,3500.0
2014-06-06 14:00:00,116.66,116.68,116.66,116.67,600.0,97.6295,97.6463,97.6295,97.6379,600.0
2014-06-06 14:30:00,116.67,116.69,116.59,116.61,31800.0,97.6379,97.6546,97.5709,97.5877,31800.0
2014-06-06 15:00:00,116.59,116.67,116.59,116.67,4700.0,97.5709,97.6379,97.5709,97.6379,4700.0
2014-06-06 15:30:00,116.65,116.68,116.56,116.68,16400.0,97.6211,97.6463,97.5458,97.6463,16400.0
2014-06-09 09:30:00,116.64,116.9,116.64,116.9,4300.0,97.6128,97.8304,97.6128,97.8304,4300.0
2014-06-09 10:00:00,116.87,116.95,116.82,116.89,1000.0,97.8053,97.8722,97.7634,97.822,1000.0
2014-06-09 10:30:00,116.94,116.98,116.85,116.96,1600.0,97.8638,97.8973,97.7885,97.8806,1600.0
2014-06-09 11:00:00,116.95,117.09,116.94,117.05,1300.0,97.8722,97.9894,97.8638,97.9559,1300.0
2014-06-09 11:30:00,117.11,117.21,117.09,117.13,3700.0,98.0061,98.0898,97.9894,98.0228,3700.0
2014-06-09 12:00:00,117.15,117.15,117.06,117.06,400.0,98.0396,98.0396,97.9643,97.9643,400.0
2014-06-09 12:30:00,117.0,117.04,116.99,117.02,3200.0,97.914,97.9475,97.9057,97.9308,3200.0
2014-06-09 13:00:00,117.02,117.02,116.9,116.9,500.0,97.9308,97.9308,97.8304,97.8304,500.0
2014-06-09 13:30:00,116.88,116.97,116.85,116.88,44400.0,97.8136,97.8889,97.7885,97.8136,44400.0
2014-06-09 14:00:00,116.88,116.88,116.65,116.65,3400.0,97.8136,97.8136,97.6211,97.6211,3400.0
2014-06-09 14:30:00,116.69,116.8,116.6,116.8,10500.0,97.6546,97.7467,97.5793,97.7467,10500.0
2014-06-09 15:00:00,116.79,116.92,116.79,116.91,1800.0,97.7383,97.8471,97.7383,97.8387,1800.0
2014-06-09 15:30:00,116.86,116.9,116.81,116.9,9200.0,97.7969,97.8304,97.755,97.8304,9200.0
2014-06-10 09:30:00,116.87,116.87,116.64,116.77,2200.0,97.8053,97.8053,97.6128,97.7216,2200.0
2014-06-10 10:00:00,116.63,116.71,116.46,116.71,1400.0,97.6044,97.6714,97.4621,97.6714,1400.0
2014-06-10 10:30:00,116.73,116.75,116.6,116.75,4500.0,97.6881,97.7048,97.5793,97.7048,4500.0
2014-06-10 11:00:00,116.71,116.76,116.65,116.68,3700.0,97.6714,97.7132,97.6211,97.6463,3700.0
2014-06-10 11:30:00,116.66,116.71,116.63,116.66,2400.0,97.6295,97.6714,97.6044,97.6295,2400.0
2014-06-10 12:00:00,116.67,116.67,116.54,116.59,4100.0,97.6379,97.6379,97.5291,97.5709,4100.0
2014-06-10 12:30:00,116.61,116.64,116.59,116.62,2000.0,97.5877,97.6128,97.5709,97.596,2000.0
2014-06-10 13:00:00,116.64,116.66,116.59,116.6,3600.0,97.6128,97.6295,97.5709,97.5793,3600.0
2014-06-10 13:30:00,116.59,116.68,116.59,116.68,500.0,97.5709,97.6463,97.5709,97.6463,500.0
2014-06-10 14:00:00,116.72,116.79,116.67,116.76,5600.0,97.6797,97.7383,97.6379,97.7132,5600.0
2014-06-10 14:30:00,116.74,116.74,116.68,116.7,4900.0,97.6965,97.6965,97.6463,97.663,4900.0
2014-06-10 15:00:00,116.71,116.77,116.7,116.77,1800.0,97.6714,97.7216,97.663,97.7216,1800.0
2014-06-10 15:30:00,116.78,116.85,116.74,116.85,6900.0,97.7299,97.7885,97.6965,97.7885,6900.0
2014-06-11 09:30:00,116.38,116.6,116.32,116.5,4600.0,97.3952,97.5793,97.345,97.4956,4600.0
2014-06-11 10:00:00,116.46,116.55,116.34,116.39,3000.0,97.4621,97.5375,97.3617,97.4036,3000.0
2014-06-11 10:30:00,116.33,116.45,116.26,116.45,5200.0,97.3533,97.4538,97.2948,97.4538,5200.0
2014-06-11 11:00:00,116.38,116.44,116.38,116.38,7300.0,97.3952,97.4454,97.3952,97.3952,7300.0
2014-06-11 11:30:00,116.38,116.44,116.38,116.44,2100.0,97.3952,97.4454,97.3952,97.4454,2100.0
2014-06-11 12:00:00,116.5,116.55,116.46,116.46,1700.0,97.4956,97.5375,97.4621,97.4621,1700.0
2014-06-11 12:30:00,116.49,116.54,116.49,116.54,5700.0,97.4872,97.5291,97.4872,97.5291,5700.0
2014-06-11 13:00:00,116.45,116.45,116.45,116.45,600.0,97.4538,97.4538,97.4538,97.4538,600.0
2014-06-11 13:30:00,116.48,116.49,116.35,116.35,1600.0,97.4789,97.4872,97.3701,97.3701,1600.0
2014-06-11 14:00:00,116.35,116.36,116.2,116.25,6800.0,97.3701,97.3785,97.2446,97.2864,6800.0
2014-06-11 14:30:00,116.32,116.4,116.28,116.35,5200.0,97.345,97.4119,97.3115,97.3701,5200.0
2014-06-11 15:00:00,116.35,116.44,116.34,116.44,2200.0,97.3701,97.4454,97.3617,97.4454,2200.0
2014-06-11 15:30:00,116.53,116.54,116.4,116.47,16400.0,97.5207,97.5291,97.4119,97.4705,16400.0
2014-06-12 09:30:00,116.36,116.6,116.16,116.25,5100.0,97.3785,97.5793,97.2111,97.2864,5100.0
2014-06-12 10:00:00,116.21,116.22,116.01,116.01,1400.0,97.2529,97.2613,97.0855,97.0855,1400.0
2014-06-12 10:30:00,115.98,116.04,115.88,115.92,2100.0,97.0604,97.1107,96.9768,97.0102,2100.0
2014-06-12 11:00:00,116.09,116.1,116.07,116.07,4000.0,97.1525,97.1609,97.1358,97.1358,4000.0
2014-06-12 11:30:00,116.18,116.18,116.05,116.05,1100.0,97.2278,97.2278,97.119,97.119,1100.0
2014-06-12 12:00:00,116.03,116.15,116.0,116.13,4100.0,97.1023,97.2027,97.0772,97.186,4100.0
2014-06-12 12:30:00,116.12,116.12,115.87,115.9,2500.0,97.1776,97.1776,96.9684,96.9935,2500.0
2014-06-12 13:00:00,115.93,115.95,115.81,115.81,3500.0,97.0186,97.0353,96.9182,96.9182,3500.0
2014-06-12 13:30:00,115.73,115.74,115.51,115.54,2200.0,96.8512,96.8596,96.6671,96.6922,2200.0
2014-06-12 14:00:00,115.61,115.72,115.58,115.64,5300.0,96.7508,96.8429,96.7257,96.7759,5300.0
2014-06-12 14:30:00,115.56,115.65,115.52,115.65,2800.0,96.709,96.7843,96.6755,96.7843,2800.0
2014-06-12 15:00:00,115.55,115.61,115.42,115.54,6100.0,96.7006,96.7508,96.5918,96.6922,6100.0
2014-06-12 15:30:00,115.49,115.7,115.36,115.69,17600.0,96.6504,96.8261,96.5416,96.8177,17600.0
2014-06-13 09:30:00,115.9,115.94,115.63,115.63,4900.0,96.9935,97.027,96.7675,96.7675,4900.0
2014-06-13 10:00:00,115.53,115.88,115.47,115.88,3900.0,96.6838,96.9768,96.6336,96.9768,3900.0
2014-06-13 10:30:00,115.93,116.06,115.93,116.0,2200.0,97.0186,97.1274,97.0186,97.0772,2200.0
2014-06-13 11:00:00,116.0,116.1,115.96,115.96,16600.0,97.0772,97.1609,97.0437,97.0437,16600.0
2014-06-13 11:30:00,115.89,115.89,115.84,115.84,1200.0,96.9851,96.9851,96.9433,96.9433,1200.0
2014-06-13 12:00:00,115.94,115.96,115.94,115.96,300.0,97.027,97.0437,97.027,97.0437,300.0
2014-06-13 12:30:00,115.94,115.95,115.88,115.89,10000.0,97.027,97.0353,96.9768,96.9851,10000.0
2014-06-13 13:00:00,115.89,115.94,115.81,115.9,5100.0,96.9851,97.027,96.9182,96.9935,5100.0
2014-06-13 13:30:00,115.9,115.96,115.82,115.96,2200.0,96.9935,97.0437,96.9265,97.0437,2200.0
2014-06-13 14:00:00,115.97,116.05,115.97,115.99,2400.0,97.0521,97.119,97.0521,97.0688,2400.0
2014-06-13 14:30:00,115.98,116.01,115.96,115.96,13400.0,97.0604,97.0855,97.0437,97.0437,13400.0
2014-06-13 15:00:00,116.02,116.1,115.78,115.78,42000.0,97.0939,97.1609,96.8931,96.8931,42000.0
2014-06-13 15:30:00,115.75,115.99,115.73,115.98,9700.0,96.868,97.0688,96.8512,97.0604,9700.0
2014-06-16 09:30:00,115.95,116.15,115.75,116.06,7000.0,97.0353,97.2027,96.868,97.1274,7000.0
2014-06-16 10:00:00,116.07,116.31,116.07,116.2,35100.0,97.1358,97.3366,97.1358,97.2446,35100.0
2014-06-16 10:30:00,116.2,116.29,116.16,116.18,1600.0,97.2446,97.3199,97.2111,97.2278,1600.0
2014-06-16 11:00:00,116.16,116.16,115.84,115.91,5900.0,97.2111,97.2111,96.9433,97.0019,5900.0
2014-06-16 11:30:00,115.77,115.8,115.69,115.78,10100.0,96.8847,96.9098,96.8177,96.8931,10100.0
2014-06-16 12:00:00,115.8,116.05,115.8,116.04,3100.0,96.9098,97.119,96.9098,97.1107,3100.0
2014-06-16 12:30:00,115.98,116.08,115.96,116.08,1700.0,97.0604,97.1441,97.0437,97.1441,1700.0
2014-06-16 13:00:00,116.15,116.21,116.15,116.21,2200.0,97.2027,97.2529,97.2027,97.2529,2200.0
2014-06-16 13:30:00,116.22,116.26,116.05,116.07,800.0,97.2613,97.2948,97.119,97.1358,800.0
2014-06-16 14:00:00,116.11,116.14,116.07,116.11,13000.0,97.1692,97.1943,97.1358,97.1692,13000.0
2014-06-16 14:30:00,116.15,116.15,116.08,116.09,1700.0,97.2027,97.2027,97.1441,97.1525,1700.0
2014-06-16 15:00:00,116.0,116.04,115.94,115.98,7200.0,97.0772,97.1107,97.027,97.0604,7200.0
2014-06-16 15:30:00,116.0,116.14,116.0,116.14,3800.0,97.0772,97.1943,97.0772,97.1943,3800.0
2014-06-17 09:30:00,115.84,116.31,115.83,116.25,14100.0,96.9433,97.3366,96.9349,97.2864,14100.0
2014-06-17 10:00:00,116.3,116.44,116.29,116.4,8700.0,97.3282,97.4454,97.3199,97.4119,8700.0
2014-06-17 10:30:00,116.4,116.4,116.05,116.21,7800.0,97.4119,97.4119,97.119,97.2529,7800.0
2014-06-17 11:00:00,116.21,116.27,116.05,116.27,3600.0,97.2529,97.3031,97.119,97.3031,3600.0
2014-06-17 11:30:00,116.34,116.43,116.28,116.4,4400.0,97.3617,97.437,97.3115,97.4119,4400.0
2014-06-17 12:00:00,116.42,116.48,116.4,116.48,12500.0,97.4287,97.4789,97.4119,97.4789,12500.0
2014-06-17 12:30:00,116.43,116.58,116.43,116.55,3100.0,97.437,97.5626,97.437,97.5375,3100.0
2014-06-17 13:00:00,116.55,116.55,116.44,116.47,2600.0,97.5375,97.5375,97.4454,97.4705,2600.0
2014-06-17 13:30:00,116.53,116.59,116.47,116.58,9800.0,97.5207,97.5709,97.4705,97.5626,9800.0
2014-06-17 14:00:00,116.51,116.62,116.48,116.59,2200.0,97.504,97.596,97.4789,97.5709,2200.0
2014-06-17 14:30:00,116.62,116.62,116.53,116.57,5500.0,97.596,97.596,97.5207,97.5542,5500.0
2014-06-17 15:00:00,116.61,116.61,116.45,116.48,12300.0,97.5877,97.5877,97.4538,97.4789,12300.0
2014-06-17 15:30:00,116.51,116.59,116.45,116.53,7900.0,97.504,97.5709,97.4538,97.5207,7900.0
2014-06-18 09:30:00,116.6,116.65,116.43,116.63,17700.0,97.5793,97.6211,97.437,97.6044,17700.0
2014-06-18 10:00:00,116.65,116.66,116.44,116.55,7900.0,97.6211,97.6295,97.4454,97.5375,7900.0
2014-06-18 10:30:00,116.58,116.58,116.33,116.33,3800.0,97.5626,97.5626,97.3533,97.3533,3800.0
2014-06-18 11:00:00,116.3,116.46,116.3,116.43,5200.0,97.3282,97.4621,97.3282,97.437,5200.0
2014-06-18 11:30:00,116.45,116.47,116.41,116.43,2200.0,97.4538,97.4705,97.4203,97.437,2200.0
2014-06-18 12:00:00,116.38,116.45,116.38,116.43,1400.0,97.3952,97.4538,97.3952,97.437,1400.0
2014-06-18 12:30:00,116.43,116.55,116.41,116.55,6200.0,97.437,97.5375,97.4203,97.5375,6200.0
2014-06-18 13:00:00,116.5,116.51,116.46,116.47,5700.0,97.4956,97.504,97.4621,97.4705,5700.0
2014-06-18 13:30:00,116.43,116.47,116.31,116.41,15200.0,97.437,97.4705,97.3366,97.4203,15200.0
2014-06-18 14:00:00,116.39,116.85,116.33,116.81,21800.0,97.4036,97.7885,97.3533,97.755,21800.0
2014-06-18 14:30:00,116.84,116.99,116.77,116.95,28900.0,97.7802,97.9057,97.7216,97.8722,28900.0
2014-06-18 15:00:00,116.97,117.16,116.97,117.13,27200.0,97.8889,98.0479,97.8889,98.0228,27200.0
2014-06-18 15:30:00,117.14,117.37,117.14,117.35,6500.0,98.0312,98.2237,98.0312,98.207,6500.0
2014-06-19 09:30:00,117.46,117.58,117.35,117.37,6500.0,98.299,98.3994,98.207,98.2237,6500.0
2014-06-19 10:00:00,117.4,117.46,117.26,117.34,16200.0,98.2488,98.299,98.1316,98.1986,16200.0
2014-06-19 10:30:00,117.35,117.4,117.22,117.22,6300.0,98.207,98.2488,98.0982,98.0982,6300.0
2014-06-19 11:00:00,117.24,117.3,117.2,117.3,3500.0,98.1149,98.1651,98.0814,98.1651,3500.0
2014-06-19 11:30:00,117.24,117.31,117.24,117.27,13200.0,98.1149,98.1735,98.1149,98.14,13200.0
2014-06-19 12:00:00,117.28,117.34,117.24,117.24,17600.0,98.1484,98.1986,98.1149,98.1149,17600.0
2014-06-19 12:30:00,117.23,117.31,117.17,117.19,12300.0,98.1065,98.1735,98.0563,98.0731,12300.0
2014-06-19 13:00:00,117.19,117.21,117.05,117.17,13300.0,98.0731,98.0898,97.9559,98.0563,13300.0
2014-06-19 13:30:00,117.16,117.23,117.13,117.22,11600.0,98.0479,98.1065,98.0228,98.0982,11600.0
2014-06-19 14:00:00,117.21,117.33,117.18,117.28,10100.0,98.0898,98.1902,98.0647,98.1484,10100.0
2014-06-19 14:30:00,117.25,117.33,117.23,117.33,14600.0,98.1233,98.1902,98.1065,98.1902,14600.0
2014-06-19 15:00:00,117.32,117.42,117.31,117.42,3600.0,98.1818,98.2655,98.1735,98.2655,3600.0
2014-06-19 15:30:00,117.43,117.5,117.4,117.48,11100.0,98.2739,98.3325,98.2488,98.3157,11100.0
2014-06-20 09:30:00,117.73,117.73,117.57,117.66,6300.0,98.525,98.525,98.3911,98.4664,6300.0
2014-06-20 10:00:00,117.63,117.71,117.56,117.57,15900.0,98.4413,98.5082,98.3827,98.3911,15900.0
2014-06-20 10:30:00,117.55,117.7,117.55,117.68,4600.0,98.3743,98.4999,98.3743,98.4831,4600.0
2014-06-20 11:00:00,117.74,117.78,117.71,117.71,5300.0,98.5333,98.5668,98.5082,98.5082,5300.0
2014-06-20 11:30:00,117.7,117.75,117.67,117.67,7000.0,98.4999,98.5417,98.4748,98.4748,7000.0
2014-06-20 12:00:00,117.71,117.71,117.62,117.62,4900.0,98.5082,98.5082,98.4329,98.4329,4900.0
2014-06-20 12:30:00,117.61,117.65,117.6,117.65,3100.0,98.4245,98.458,98.4162,98.458,3100.0
2014-06-20 13:00:00,117.64,117.65,117.59,117.64,8000.0,98.4496,98.458,98.4078,98.4496,8000.0
2014-06-20 13:30:00,117.61,117.66,117.59,117.66,3200.0,98.4245,98.4664,98.4078,98.4664,3200.0
2014-06-20 14:00:00,117.65,117.7,117.61,117.68,6800.0,98.458,98.4999,98.4245,98.4831,6800.0
2014-06-20 14:30:00,117.69,117.69,117.63,117.64,5500.0,98.4915,98.4915,98.4413,98.4496,5500.0
2014-06-20 15:00:00,117.63,117.68,117.62,117.68,9300.0,98.4413,98.4831,98.4329,98.4831,9300.0
2014-06-20 15:30:00,117.69,117.79,117.69,117.73,251800.0,98.4915,98.5752,98.4915,98.525,251800.0
2014-06-23 09:30:00,117.81,117.81,117.6,117.7,10100.0,98.5919,98.5919,98.4162,98.4999,10100.0
2014-06-23 10:00:00,117.77,117.84,117.65,117.71,13900.0,98.5584,98.617,98.458,98.5082,13900.0
2014-06-23 10:30:00,117.72,117.77,117.61,117.61,5100.0,98.5166,98.5584,98.4245,98.4245,5100.0
2014-06-23 11:00:00,117.67,117.67,117.54,117.54,15600.0,98.4748,98.4748,98.366,98.366,15600.0
2014-06-23 11:30:00,117.54,117.57,117.51,117.56,6800.0,98.366,98.3911,98.3409,98.3827,6800.0
2014-06-23 12:00:00,117.57,117.62,117.57,117.62,3500.0,98.3911,98.4329,98.3911,98.4329,3500.0
2014-06-23 12:30:00,117.67,117.67,117.61,117.61,800.0,98.4748,98.4748,98.4245,98.4245,800.0
2014-06-23 13:00:00,117.66,117.66,117.5,117.5,3100.0,98.4664,98.4664,98.3325,98.3325,3100.0
2014-06-23 13:30:00,117.58,117.61,117.53,117.59,12600.0,98.3994,98.4245,98.3576,98.4078,12600.0
2014-06-23 14:00:00,117.6,117.65,117.53,117.65,10800.0,98.4162,98.458,98.3576,98.458,10800.0
2014-06-23 14:30:00,117.64,117.64,117.58,117.62,6900.0,98.4496,98.4496,98.3994,98.4329,6900.0
2014-06-23 15:00:00,117.62,117.65,117.59,117.62,8300.0,98.4329,98.458,98.4078,98.4329,8300.0
2014-06-23 15:30:00,117.61,117.73,117.61,117.7,13800.0,98.4245,98.525,98.4245,98.4999,13800.0
2014-06-24 09:30:00,117.6,117.64,117.5,117.5,4400.0,98.4162,98.4496,98.3325,98.3325,4400.0
2014-06-24 10:00:00,117.54,117.91,117.54,117.91,9200.0,98.366,98.6756,98.366,98.6756,9200.0
2014-06-24 10:30:00,117.96,118.04,117.96,118.04,3400.0,98.7174,98.7844,98.7174,98.7844,3400.0
2014-06-24 11:00:00,118.06,118.1,118.02,118.04,6100.0,98.8011,98.8346,98.7677,98.7844,6100.0
2014-06-24 11:30:00,118.04,118.04,117.98,117.99,4400.0,98.7844,98.7844,98.7342,98.7426,4400.0
2014-06-24 12:00:00,118.03,118.03,117.94,117.98,12800.0,98.776,98.776,98.7007,98.7342,12800.0
2014-06-24 12:30:00,117.97,117.99,117.86,117.87,5600.0,98.7258,98.7426,98.6338,98.6421,5600.0
2014-06-24 13:00:00,117.81,117.81,117.52,117.64,11900.0,98.5919,98.5919,98.3492,98.4496,11900.0
2014-06-24 13:30:00,117.65,117.69,117.47,117.47,11100.0,98.458,98.4915,98.3074,98.3074,11100.0
2014-06-24 14:00:00,117.52,117.62,117.37,117.39,8900.0,98.3492,98.4329,98.2237,98.2404,8900.0
2014-06-24 14:30:00,117.39,117.42,117.29,117.35,21800.0,98.2404,98.2655,98.1567,98.207,21800.0
2014-06-24 15:00:00,117.32,117.33,116.86,116.93,33000.0,98.1818,98.1902,97.7969,97.8555,33000.0
2014-06-24 15:30:00,116.95,117.03,116.78,116.92,41100.0,97.8722,97.9392,97.7299,97.8471,41100.0
2014-06-25 09:30:00,116.61,117.18,116.61,117.03,4700.0,97.5877,98.0647,97.5877,97.9392,4700.0
2014-06-25 10:00:00,117.05,117.16,116.92,117.0,13700.0,97.9559,98.0479,97.8471,97.914,13700.0
2014-06-25 10:30:00,117.0,117.27,116.9,117.27,15600.0,97.914,98.14,97.8304,98.14,15600.0
2014-06-25 11:00:00,117.31,117.32,117.13,117.2,6800.0,98.1735,98.1818,98.0228,98.0814,6800.0
2014-06-25 11:30:00,117.15,117.16,117.03,117.15,9000.0,98.0396,98.0479,97.9392,98.0396,9000.0
2014-06-25 12:00:00,117.13,117.18,117.1,117.15,3300.0,98.0228,98.0647,97.9977,98.0396,3300.0
2014-06-25 12:30:00,117.19,117.21,117.17,117.18,3000.0,98.0731,98.0898,98.0563,98.0647,3000.0
2014-06-25 13:00:00,117.23,117.32,117.23,117.23,10200.0,98.1065,98.1818,98.1065,98.1065,10200.0
2014-06-25 13:30:00,117.27,117.39,117.25,117.39,4400.0,98.14,98.2404,98.1233,98.2404,4400.0
2014-06-25 14:00:00,117.38,117.45,117.32,117.42,7400.0,98.2321,98.2906,98.1818,98.2655,7400.0
2014-06-25 14:30:00,117.43,117.46,117.34,117.38,29300.0,98.2739,98.299,98.1986,98.2321,29300.0
2014-06-25 15:00:00,117.37,117.45,117.31,117.42,20400.0,98.2237,98.2906,98.1735,98.2655,20400.0
2014-06-25 15:30:00,117.44,117.58,117.42,117.52,40900.0,98.2823,98.3994,98.2655,98.3492,40900.0
2014-06-26 09:30:00,117.59,117.59,116.63,116.64,9500.0,98.4078,98.4078,97.6044,97.6128,9500.0
2014-06-26 10:00:00,116.75,117.01,116.75,116.98,5100.0,97.7048,97.9224,97.7048,97.8973,5100.0
2014-06-26 10:30:00,116.96,116.96,116.81,116.91,6700.0,97.8806,97.8806,97.755,97.8387,6700.0
2014-06-26 11:00:00,116.96,117.13,116.9,117.01,6300.0,97.8806,98.0228,97.8304,97.9224,6300.0
2014-06-26 11:30:00,117.02,117.09,116.92,117.04,5300.0,97.9308,97.9894,97.8471,97.9475,5300.0
2014-06-26 12:00:00,117.09,117.12,116.99,116.99,5200.0,97.9894,98.0145,97.9057,97.9057,5200.0
2014-06-26 12:30:00,117.01,117.06,116.98,117.05,8900.0,97.9224,97.9643,97.8973,97.9559,8900.0
2014-06-26 13:00:00,117.0,117.31,116.99,117.27,14600.0,97.914,98.1735,97.9057,98.14,14600.0
2014-06-26 13:30:00,117.28,117.36,117.24,117.27,3100.0,98.1484,98.2153,98.1149,98.14,3100.0
2014-06-26 14:00:00,117.28,117.3,117.2,117.29,6300.0,98.1484,98.1651,98.0814,98.1567,6300.0
2014-06-26 14:30:00,117.23,117.31,117.23,117.26,8600.0,98.1065,98.1735,98.1065,98.1316,8600.0
2014-06-26 15:00:00,117.28,117.43,117.28,117.34,16600.0,98.1484,98.2739,98.1484,98.1986,16600.0
2014-06-26 15:30:00,117.31,117.4,117.3,117.4,68900.0,98.1735,98.2488,98.1651,98.2488,68900.0
2014-06-27 09:30:00,117.3,117.4,117.24,117.32,4300.0,98.1651,98.2488,98.1149,98.1818,4300.0
2014-06-27 10:00:00,117.33,117.36,117.23,117.35,9400.0,98.1902,98.2153,98.1065,98.207,9400.0
2014-06-27 10:30:00,117.4,117.46,117.31,117.41,4700.0,98.2488,98.299,98.1735,98.2572,4700.0
2014-06-27 11:00:00,117.46,117.5,117.39,117.49,5100.0,98.299,98.3325,98.2404,98.3241,5100.0
2014-06-27 11:30:00,117.44,117.5,117.44,117.5,1100.0,98.2823,98.3325,98.2823,98.3325,1100.0
2014-06-27 12:00:00,117.48,117.48,117.41,117.41,2400.0,98.3157,98.3157,98.2572,98.2572,2400.0
2014-06-27 12:30:00,117.42,117.46,117.37,117.42,7700.0,98.2655,98.299,98.2237,98.2655,7700.0
2014-06-27 13:00:00,117.38,117.38,117.16,117.16,8100.0,98.2321,98.2321,98.0479,98.0479,8100.0
2014-06-27 13:30:00,117.24,117.34,117.19,117.27,5900.0,98.1149,98.1986,98.0731,98.14,5900.0
2014-06-27 14:00:00,117.31,117.45,117.3,117.4,28300.0,98.1735,98.2906,98.1651,98.2488,28300.0
2014-06-27 14:30:00,117.4,117.44,117.33,117.33,4700.0,98.2488,98.2823,98.1902,98.1902,4700.0
2014-06-27 15:00:00,117.32,117.51,117.31,117.51,9700.0,98.1818,98.3409,98.1735,98.3409,9700.0
2014-06-27 15:30:00,117.59,117.75,117.59,117.64,11800.0,98.4078,98.5417,98.4078,98.4496,11800.0
2014-06-30 09:30:00,117.68,117.69,117.56,117.68,10700.0,98.4831,98.4915,98.3827,98.4831,10700.0
2014-06-30 10:00:00,117.68,117.92,117.68,117.8,3200.0,98.4831,98.684,98.4831,98.5835,3200.0
2014-06-30 10:30:00,117.86,117.88,117.6,117.62,60900.0,98.6338,98.6505,98.4162,98.4329,60900.0
2014-06-30 11:00:00,117.63,117.83,117.57,117.78,16800.0,98.4413,98.6087,98.3911,98.5668,16800.0
2014-06-30 11:30:00,117.8,117.8,117.71,117.71,2000.0,98.5835,98.5835,98.5082,98.5082,2000.0
2014-06-30 12:00:00,117.74,117.79,117.72,117.79,600.0,98.5333,98.5752,98.5166,98.5752,600.0
2014-06-30 12:30:00,117.78,117.82,117.75,117.78,5900.0,98.5668,98.6003,98.5417,98.5668,5900.0
2014-06-30 13:00:00,117.85,117.86,117.8,117.84,2200.0,98.6254,98.6338,98.5835,98.617,2200.0
2014-06-30 13:30:00,117.83,117.86,117.8,117.85,3200.0,98.6087,98.6338,98.5835,98.6254,3200.0
2014-06-30 14:00:00,117.85,117.91,117.85,117.91,16900.0,98.6254,98.6756,98.6254,98.6756,16900.0
2014-06-30 14:30:00,117.88,117.92,117.71,117.71,6700.0,98.6505,98.684,98.5082,98.5082,6700.0
2014-06-30 15:00:00,117.73,117.8,117.73,117.77,1500.0,98.525,98.5835,98.525,98.5584,1500.0
2014-06-30 15:30:00,117.84,117.84,117.65,117.76,14800.0,98.617,98.617,98.458,98.5501,14800.0
2014-07-01 09:30:00,118.01,118.38,118.01,118.37,39800.0,98.7593,99.0689,98.7593,99.0606,39800.0
2014-07-01 10:00:00,118.41,118.55,118.27,118.4,13000.0,99.094,99.2112,98.9769,99.0857,13000.0
2014-07-01 10:30:00,118.41,118.62,118.41,118.55,7300.0,99.094,99.2698,99.094,99.2112,7300.0
2014-07-01 11:00:00,118.57,118.67,118.55,118.67,7400.0,99.2279,99.3116,99.2112,99.3116,7400.0
2014-07-01 11:30:00,118.66,118.73,118.6,118.63,5500.0,99.3033,99.3618,99.253,99.2782,5500.0
2014-07-01 12:00:00,118.61,118.69,118.61,118.66,3400.0,99.2614,99.3284,99.2614,99.3033,3400.0
2014-07-01 12:30:00,118.67,118.8,118.67,118.78,19000.0,99.3116,99.4204,99.3116,99.4037,19000.0
2014-07-01 13:00:00,118.81,118.98,118.81,118.95,7100.0,99.4288,99.5711,99.4288,99.546,7100.0
2014-07-01 13:30:00,118.93,118.94,118.81,118.88,4100.0,99.5292,99.5376,99.4288,99.4874,4100.0
2014-07-01 14:00:00,118.86,118.9,118.72,118.72,17500.0,99.4706,99.5041,99.3535,99.3535,17500.0
2014-07-01 14:30:00,118.73,118.79,118.66,118.73,5100.0,99.3618,99.4121,99.3033,99.3618,5100.0
2014-07-01 15:00:00,118.74,118.78,118.64,118.78,9600.0,99.3702,99.4037,99.2865,99.4037,9600.0
2014-07-01 15:30:00,118.73,118.79,118.59,118.6,25100.0,99.3618,99.4121,99.2447,99.253,25100.0
2014-07-02 09:30:00,118.13,118.24,118.01,118.12,54200.0,99.2871,99.3795,99.1862,99.2787,54200.0
2014-07-02 10:00:00,118.1,118.17,118.01,118.16,38200.0,99.2619,99.3207,99.1862,99.3123,38200.0
2014-07-02 10:30:00,118.12,118.19,118.11,118.16,5600.0,99.2787,99.3375,99.2703,99.3123,5600.0
2014-07-02 11:00:00,118.16,118.24,118.04,118.1,7400.0,99.3123,99.3795,99.2114,99.2619,7400.0
2014-07-02 11:30:00,118.1,118.19,118.1,118.12,5300.0,99.2619,99.3375,99.2619,99.2787,5300.0
2014-07-02 12:00:00,118.11,118.15,118.11,118.15,1300.0,99.2703,99.3039,99.2703,99.3039,1300.0
2014-07-02 12:30:00,118.08,118.1,118.01,118.08,11600.0,99.245,99.2619,99.1862,99.245,11600.0
2014-07-02 13:00:00,118.09,118.09,118.02,118.09,6000.0,99.2534,99.2534,99.1946,99.2534,6000.0
2014-07-02 13:30:00,118.08,118.1,117.99,118.05,5000.0,99.245,99.2619,99.1694,99.2198,5000.0
2014-07-02 14:00:00,118.07,118.07,118.0,118.05,2600.0,99.2366,99.2366,99.1778,99.2198,2600.0
2014-07-02 14:30:00,118.06,118.06,117.94,118.01,3600.0,99.2282,99.2282,99.1274,99.1862,3600.0
2014-07-02 15:00:00,118.01,118.03,117.96,117.97,8200.0,99.1862,99.203,99.1442,99.1526,8200.0
2014-07-02 15:30:00,118.02,118.05,117.97,118.04,18700.0,99.1946,99.2198,99.1526,99.2114,18700.0
2014-07-03 09:30:00,118.36,118.53,118.3,118.33,11400.0,99.4804,99.6233,99.4299,99.4552,11400.0
2014-07-03 10:00:00,118.37,118.48,118.32,118.32,3800.0,99.4888,99.5812,99.4468,99.4468,3800.0
2014-07-03 10:30:00,118.38,118.48,118.38,118.46,4000.0,99.4972,99.5812,99.4972,99.5644,4000.0
2014-07-03 11:00:00,118.45,118.55,118.44,118.54,5900.0,99.556,99.6401,99.5476,99.6317,5900.0
2014-07-03 11:30:00,118.55,118.59,118.54,118.59,7000.0,99.6401,99.6737,99.6317,99.6737,7000.0
2014-07-03 12:00:00,118.6,118.67,118.59,118.67,19700.0,99.6821,99.7409,99.6737,99.7409,19700.0
2014-07-03 12:30:00,118.64,118.68,118.56,118.68,14400.0,99.7157,99.7493,99.6485,99.7493,14400.0
2014-07-07 09:30:00,118.47,118.47,118.21,118.29,12000.0,99.5728,99.5728,99.3543,99.4215,12000.0
2014-07-07 10:00:00,118.27,118.4,118.23,118.35,3500.0,99.4047,99.514,99.3711,99.472,3500.0
2014-07-07 10:30:00,118.3,118.33,118.08,118.08,5800.0,99.4299,99.4552,99.245,99.245,5800.0
2014-07-07 11:00:00,118.03,118.1,118.02,118.03,3700.0,99.203,99.2619,99.1946,99.203,3700.0
2014-07-07 11:30:00,118.01,118.07,117.96,118.0,7400.0,99.1862,99.2366,99.1442,99.1778,7400.0
2014-07-07 12:00:00,118.01,118.1,118.01,118.08,2500.0,99.1862,99.2619,99.1862,99.245,2500.0
2014-07-07 12:30:00,118.06,118.06,117.98,117.98,2600.0,99.2282,99.2282,99.161,99.161,2600.0
2014-07-07 13:00:00,118.02,118.03,117.99,118.02,4300.0,99.1946,99.203,99.1694,99.1946,4300.0
2014-07-07 13:30:00,118.01,118.15,118.01,118.07,4200.0,99.1862,99.3039,99.1862,99.2366,4200.0
2014-07-07 14:00:00,118.09,118.11,118.03,118.03,3200.0,99.2534,99.2703,99.203,99.203,3200.0
2014-07-07 14:30:00,118.01,118.01,117.88,118.0,12900.0,99.1862,99.1862,99.0769,99.1778,12900.0
2014-07-07 15:00:00,117.97,118.01,117.93,117.96,8200.0,99.1526,99.1862,99.119,99.1442,8200.0
2014-07-07 15:30:00,117.97,118.03,117.93,118.02,31800.0,99.1526,99.203,99.119,99.1946,31800.0
2014-07-08 09:30:00,117.84,117.84,117.32,117.4,26700.0,99.0433,99.0433,98.6063,98.6735,26700.0
2014-07-08 10:00:00,117.38,117.42,117.11,117.18,13100.0,98.6567,98.6903,98.4298,98.4886,13100.0
2014-07-08 10:30:00,117.16,117.24,117.01,117.17,6600.0,98.4718,98.539,98.3457,98.4802,6600.0
2014-07-08 11:00:00,117.14,117.14,116.86,116.86,13100.0,98.455,98.455,98.2196,98.2196,13100.0
2014-07-08 11:30:00,116.85,117.05,116.84,116.94,21400.0,98.2112,98.3793,98.2028,98.2869,21400.0
2014-07-08 12:00:00,116.96,116.98,116.81,116.96,8600.0,98.3037,98.3205,98.1776,98.3037,8600.0
2014-07-08 12:30:00,116.96,117.09,116.89,117.06,7000.0,98.3037,98.413,98.2449,98.3877,7000.0
2014-07-08 13:00:00,117.06,117.24,117.02,117.21,6400.0,98.3877,98.539,98.3541,98.5138,6400.0
2014-07-08 13:30:00,117.19,117.35,117.19,117.35,4300.0,98.497,98.6315,98.497,98.6315,4300.0
2014-07-08 14:00:00,117.29,117.29,117.2,117.21,3900.0,98.5811,98.5811,98.5054,98.5138,3900.0
2014-07-08 14:30:00,117.26,117.26,117.14,117.14,4800.0,98.5558,98.5558,98.455,98.455,4800.0
2014-07-08 15:00:00,117.12,117.18,117.02,117.14,9100.0,98.4382,98.4886,98.3541,98.455,9100.0
2014-07-08 15:30:00,117.12,117.17,117.08,117.14,35000.0,98.4382,98.4802,98.4046,98.455,35000.0
2014-07-09 09:30:00,117.42,117.58,117.21,117.21,39400.0,98.6903,98.8248,98.5138,98.5138,39400.0
2014-07-09 10:00:00,117.21,117.38,117.13,117.37,13200.0,98.5138,98.6567,98.4466,98.6483,13200.0
2014-07-09 10:30:00,117.38,117.57,117.33,117.49,7900.0,98.6567,98.8164,98.6147,98.7492,7900.0
2014-07-09 11:00:00,117.45,117.45,117.35,117.43,15000.0,98.7155,98.7155,98.6315,98.6987,15000.0
2014-07-09 11:30:00,117.44,117.44,117.3,117.34,20600.0,98.7071,98.7071,98.5895,98.6231,20600.0
2014-07-09 12:00:00,117.36,117.42,117.33,117.37,4200.0,98.6399,98.6903,98.6147,98.6483,4200.0
2014-07-09 12:30:00,117.39,117.4,117.34,117.4,3100.0,98.6651,98.6735,98.6231,98.6735,3100.0
2014-07-09 13:00:00,117.42,117.49,117.39,117.42,14900.0,98.6903,98.7492,98.6651,98.6903,14900.0
2014-07-09 13:30:00,117.42,117.5,117.42,117.47,3900.0,98.6903,98.7576,98.6903,98.7323,3900.0
2014-07-09 14:00:00,117.42,117.65,117.23,117.65,14100.0,98.6903,98.8836,98.5306,98.8836,14100.0
2014-07-09 14:30:00,117.54,117.63,117.53,117.57,11300.0,98.7912,98.8668,98.7828,98.8164,11300.0
2014-07-09 15:00:00,117.6,117.72,117.57,117.64,43400.0,98.8416,98.9425,98.8164,98.8752,43400.0
2014-07-09 15:30:00,117.61,117.72,117.55,117.63,15400.0,98.85,98.9425,98.7996,98.8668,15400.0
2014-07-10 09:30:00,116.3,116.62,116.3,116.48,45100.0,97.749,98.0179,97.749,97.9003,45100.0
2014-07-10 10:00:00,116.49,116.76,116.49,116.76,21800.0,97.9087,98.1356,97.9087,98.1356,21800.0
2014-07-10 10:30:00,116.78,116.98,116.69,116.97,19200.0,98.1524,98.3205,98.0768,98.3121,19200.0
2014-07-10 11:00:00,116.98,117.04,116.96,116.96,10800.0,98.3205,98.3709,98.3037,98.3037,10800.0
2014-07-10 11:30:00,116.91,116.98,116.86,116.91,10000.0,98.2617,98.3205,98.2196,98.2617,10000.0
2014-07-10 12:00:00,116.95,117.14,116.94,117.14,4800.0,98.2953,98.455,98.2869,98.455,4800.0
2014-07-10 12:30:00,117.16,117.2,117.05,117.08,1400.0,98.4718,98.5054,98.3793,98.4046,1400.0
2014-07-10 13:00:00,117.12,117.37,117.12,117.35,2500.0,98.4382,98.6483,98.4382,98.6315,2500.0
2014-07-10 13:30:00,117.35,117.45,117.27,117.29,3500.0,98.6315,98.7155,98.5642,98.5811,3500.0
2014-07-10 14:00:00,117.31,117.36,117.28,117.34,9300.0,98.5979,98.6399,98.5726,98.6231,9300.0
2014-07-10 14:30:00,117.34,117.34,117.04,117.04,4800.0,98.6231,98.6231,98.3709,98.3709,4800.0
2014-07-10 15:00:00,117.0,117.11,116.97,117.11,6000.0,98.3373,98.4298,98.3121,98.4298,6000.0
2014-07-10 15:30:00,117.17,117.25,117.08,117.12,9200.0,98.4802,98.5474,98.4046,98.4382,9200.0
2014-07-11 09:30:00,117.04,117.04,116.75,116.97,5100.0,98.3709,98.3709,98.1272,98.3121,5100.0
2014-07-11 10:00:00,116.92,117.12,116.85,117.09,5900.0,98.2701,98.4382,98.2112,98.413,5900.0
2014-07-11 10:30:00,117.06,117.07,116.92,116.97,1900.0,98.3877,98.3961,98.2701,98.3121,1900.0
2014-07-11 11:00:00,116.98,117.0,116.82,116.83,152000.0,98.3205,98.3373,98.186,98.1944,152000.0
2014-07-11 11:30:00,116.92,116.99,116.91,116.93,4400.0,98.2701,98.3289,98.2617,98.2785,4400.0
2014-07-11 12:00:00,116.87,116.89,116.87,116.87,2100.0,98.228,98.2449,98.228,98.228,2100.0
2014-07-11 12:30:00,116.96,116.96,116.94,116.94,1200.0,98.3037,98.3037,98.2869,98.2869,1200.0
2014-07-11 13:00:00,117.08,117.12,117.08,117.12,500.0,98.4046,98.4382,98.4046,98.4382,500.0
2014-07-11 13:30:00,117.06,117.11,117.05,117.1,1400.0,98.3877,98.4298,98.3793,98.4214,1400.0
2014-07-11 14:00:00,117.12,117.2,117.12,117.2,800.0,98.4382,98.5054,98.4382,98.5054,800.0
2014-07-11 14:30:00,117.2,117.23,117.17,117.17,1500.0,98.5054,98.5306,98.4802,98.4802,1500.0
2014-07-11 15:00:00,117.14,117.24,117.14,117.24,18400.0,98.455,98.539,98.455,98.539,18400.0
2014-07-11 15:30:00,117.24,117.28,117.18,117.22,7400.0,98.539,98.5726,98.4886,98.5222,7400.0
2014-07-14 09:30:00,117.77,117.95,117.74,117.81,22100.0,98.9845,99.1358,98.9593,99.0181,22100.0
2014-07-14 10:00:00,117.83,117.88,117.76,117.76,11300.0,99.0349,99.0769,98.9761,98.9761,11300.0
2014-07-14 10:30:00,117.79,117.94,117.79,117.92,13500.0,99.0013,99.1274,99.0013,99.1106,13500.0
2014-07-14 11:00:00,117.94,117.99,117.91,117.98,15600.0,99.1274,99.1694,99.1022,99.161,15600.0
2014-07-14 11:30:00,117.95,117.97,117.88,117.92,42700.0,99.1358,99.1526,99.0769,99.1106,42700.0
2014-07-14 12:00:00,117.89,117.93,117.88,117.9,6800.0,99.0853,99.119,99.0769,99.0938,6800.0
2014-07-14 12:30:00,117.89,117.91,117.75,117.8,18300.0,99.0853,99.1022,98.9677,99.0097,18300.0
2014-07-14 13:00:00,117.79,117.86,117.78,117.84,20400.0,99.0013,99.0601,98.9929,99.0433,20400.0
2014-07-14 13:30:00,117.82,117.87,117.81,117.82,12300.0,99.0265,99.0685,99.0181,99.0265,12300.0
2014-07-14 14:00:00,117.83,117.85,117.78,117.8,18800.0,99.0349,99.0517,98.9929,99.0097,18800.0
2014-07-14 14:30:00,117.8,117.87,117.79,117.87,16300.0,99.0097,99.0685,99.0013,99.0685,16300.0
2014-07-14 15:00:00,117.85,117.85,117.73,117.75,21300.0,99.0517,99.0517,98.9509,98.9677,21300.0
2014-07-14 15:30:00,117.73,117.81,117.73,117.8,80200.0,98.9509,99.0181,98.9509,99.0097,80200.0
2014-07-15 09:30:00,117.88,118.09,117.82,117.82,11700.0,99.0769,99.2534,99.0265,99.0265,11700.0
2014-07-15 10:00:00,117.84,117.97,117.54,117.65,16900.0,99.0433,99.1526,98.7912,98.8836,16900.0
2014-07-15 10:30:00,117.65,117.72,117.16,117.35,18600.0,98.8836,98.9425,98.4718,98.6315,18600.0
2014-07-15 11:00:00,117.32,117.55,117.27,117.48,7500.0,98.6063,98.7996,98.5642,98.7407,7500.0
2014-07-15 11:30:00,117.43,117.43,117.05,117.05,11200.0,98.6987,98.6987,98.3793,98.3793,11200.0
2014-07-15 12:00:00,117.08,117.25,116.95,117.24,11900.0,98.4046,98.5474,98.2953,98.539,11900.0
2014-07-15 12:30:00,117.27,117.42,117.23,117.29,7000.0,98.5642,98.6903,98.5306,98.5811,7000.0
2014-07-15 13:00:00,117.3,117.6,117.3,117.49,6200.0,98.5895,98.8416,98.5895,98.7492,6200.0
2014-07-15 13:30:00,117.5,117.56,117.42,117.43,9700.0,98.7576,98.808,98.6903,98.6987,9700.0
2014-07-15 14:00:00,117.47,117.64,117.41,117.6,18000.0,98.7323,98.8752,98.6819,98.8416,18000.0
2014-07-15 14:30:00,117.58,117.58,117.51,117.58,13700.0,98.8248,98.8248,98.766,98.8248,13700.0
2014-07-15 15:00:00,117.58,117.58,117.41,117.42,5000.0,98.8248,98.8248,98.6819,98.6903,5000.0
2014-07-15 15:30:00,117.44,117.51,117.41,117.47,11600.0,98.7071,98.766,98.6819,98.7323,11600.0
2014-07-16 09:30:00,118.12,118.12,117.74,117.83,29800.0,99.2787,99.2787,98.9593,99.0349,29800.0
2014-07-16 10:00:00,117.86,117.96,117.71,117.76,27600.0,99.0601,99.1442,98.9341,98.9761,27600.0
2014-07-16 10:30:00,117.75,117.79,117.56,117.59,11400.0,98.9677,99.0013,98.808,98.8332,11400.0
2014-07-16 11:00:00,117.57,117.74,117.56,117.66,5700.0,98.8164,98.9593,98.808,98.892,5700.0
2014-07-16 11:30:00,117.64,117.64,117.5,117.63,4300.0,98.8752,98.8752,98.7576,98.8668,4300.0
2014-07-16 12:00:00,117.62,117.8,117.62,117.8,5200.0,98.8584,99.0097,98.8584,99.0097,5200.0
2014-07-16 12:30:00,117.83,117.87,117.81,117.85,3500.0,99.0349,99.0685,99.0181,99.0517,3500.0
2014-07-16 13:00:00,117.85,117.88,117.82,117.88,7000.0,99.0517,99.0769,99.0265,99.0769,7000.0
2014-07-16 13:30:00,117.87,117.9,117.83,117.9,8000.0,99.0685,99.0938,99.0349,99.0938,8000.0
2014-07-16 14:00:00,117.92,117.99,117.9,117.9,19600.0,99.1106,99.1694,99.0938,99.0938,19600.0
2014-07-16 14:30:00,117.9,117.9,117.8,117.81,5100.0,99.0938,99.0938,99.0097,99.0181,5100.0
2014-07-16 15:00:00,117.79,117.82,117.78,117.82,3200.0,99.0013,99.0265,98.9929,99.0265,3200.0
2014-07-16 15:30:00,117.85,117.85,117.76,117.81,9700.0,99.0517,99.0517,98.9761,99.0181,9700.0
2014-07-17 09:30:00,117.47,117.75,117.4,117.75,3500.0,98.7323,98.9677,98.6735,98.9677,3500.0
2014-07-17 10:00:00,117.77,117.9,117.62,117.9,21900.0,98.9845,99.0938,98.8584,99.0938,21900.0
2014-07-17 10:30:00,117.86,117.86,117.69,117.69,16100.0,99.0601,99.0601,98.9173,98.9173,16100.0
2014-07-17 11:00:00,117.67,117.71,117.19,117.19,37200.0,98.9004,98.9341,98.497,98.497,37200.0
2014-07-17 11:30:00,117.13,117.34,117.03,117.16,14100.0,98.4466,98.6231,98.3625,98.4718,14100.0
2014-07-17 12:00:00,117.03,117.15,116.91,117.15,7300.0,98.3625,98.4634,98.2617,98.4634,7300.0
2014-07-17 12:30:00,117.13,117.29,117.13,117.27,7000.0,98.4466,98.5811,98.4466,98.5642,7000.0
2014-07-17 13:00:00,117.33,117.49,117.32,117.34,5800.0,98.6147,98.7492,98.6063,98.6231,5800.0
2014-07-17 13:30:00,117.42,117.42,117.19,117.21,5200.0,98.6903,98.6903,98.497,98.5138,5200.0
2014-07-17 14:00:00,117.1,117.17,117.02,117.02,9600.0,98.4214,98.4802,98.3541,98.3541,9600.0
2014-07-17 14:30:00,117.04,117.14,117.03,117.06,5500.0,98.3709,98.455,98.3625,98.3877,5500.0
2014-07-17 15:00:00,117.0,117.0,116.57,116.57,9000.0,98.3373,98.3373,97.9759,97.9759,9000.0
2014-07-17 15:30:00,116.6,116.6,116.27,116.4,27400.0,98.0011,98.0011,97.7238,97.833,27400.0
2014-07-18 09:30:00,116.79,116.94,116.79,116.9,5600.0,98.1608,98.2869,98.1608,98.2533,5600.0
2014-07-18 10:00:00,116.95,117.04,116.88,117.01,4100.0,98.2953,98.3709,98.2365,98.3457,4100.0
2014-07-18 10:30:00,117.01,117.23,116.95,117.23,2500.0,98.3457,98.5306,98.2953,98.5306,2500.0
2014-07-18 11:00:00,117.24,117.31,117.19,117.23,3900.0,98.539,98.5979,98.497,98.5306,3900.0
2014-07-18 11:30:00,117.24,117.46,117.24,117.37,12400.0,98.539,98.7239,98.539,98.6483,12400.0
2014-07-18 12:00:00,117.42,117.56,117.42,117.56,2000.0,98.6903,98.808,98.6903,98.808,2000.0
2014-07-18 12:30:00,117.53,117.55,117.49,117.53,1400.0,98.7828,98.7996,98.7492,98.7828,1400.0
2014-07-18 13:00:00,117.46,117.47,117.36,117.41,2300.0,98.7239,98.7323,98.6399,98.6819,2300.0
2014-07-18 13:30:00,117.36,117.5,117.35,117.47,36200.0,98.6399,98.7576,98.6315,98.7323,36200.0
2014-07-18 14:00:00,117.43,117.68,117.43,117.68,6100.0,98.6987,98.9088,98.6987,98.9088,6100.0
2014-07-18 14:30:00,117.69,117.69,117.61,117.61,1100.0,98.9173,98.9173,98.85,98.85,1100.0
2014-07-18 15:00:00,117.61,117.81,117.59,117.72,6200.0,98.85,99.0181,98.8332,98.9425,6200.0
2014-07-18 15:30:00,117.69,117.71,117.63,117.7,8400.0,98.9173,98.9341,98.8668,98.9257,8400.0
2014-07-21 09:30:00,117.37,117.37,117.14,117.29,4300.0,98.6483,98.6483,98.455,98.5811,4300.0
2014-07-21 10:00:00,117.39,117.39,117.25,117.3,700.0,98.6651,98.6651,98.5474,98.5895,700.0
2014-07-21 10:30:00,117.15,117.15,116.94,116.98,1100.0,98.4634,98.4634,98.2869,98.3205,1100.0
2014-07-21 11:00:00,116.92,117.23,116.92,117.23,9400.0,98.2701,98.5306,98.2701,98.5306,9400.0
2014-07-21 11:30:00,117.16,117.26,117.07,117.26,12300.0,98.4718,98.5558,98.3961,98.5558,12300.0
2014-07-21 12:00:00,117.18,117.2,117.14,117.14,2500.0,98.4886,98.5054,98.455,98.455,2500.0
2014-07-21 12:30:00,117.14,117.21,117.14,117.17,1400.0,98.455,98.5138,98.455,98.4802,1400.0
2014-07-21 13:00:00,117.25,117.37,117.25,117.37,600.0,98.5474,98.6483,98.5474,98.6483,600.0
2014-07-21 13:30:00,117.39,117.51,117.39,117.48,1500.0,98.6651,98.766,98.6651,98.7407,1500.0
2014-07-21 14:00:00,117.5,117.54,117.41,117.41,1300.0,98.7576,98.7912,98.6819,98.6819,1300.0
2014-07-21 14:30:00,117.43,117.5,117.37,117.46,4800.0,98.6987,98.7576,98.6483,98.7239,4800.0
2014-07-21 15:00:00,117.5,117.54,117.43,117.52,14400.0,98.7576,98.7912,98.6987,98.7744,14400.0
2014-07-21 15:30:00,117.52,117.53,117.37,117.41,35800.0,98.7744,98.7828,98.6483,98.6819,35800.0
2014-07-22 09:30:00,117.8,118.0,117.8,117.96,3400.0,99.0097,99.1778,99.0097,99.1442,3400.0
2014-07-22 10:00:00,118.01,118.16,118.01,118.11,3600.0,99.1862,99.3123,99.1862,99.2703,3600.0
2014-07-22 10:30:00,118.13,118.14,118.03,118.12,9800.0,99.2871,99.2955,99.203,99.2787,9800.0
2014-07-22 11:00:00,118.17,118.23,118.11,118.11,1000.0,99.3207,99.3711,99.2703,99.2703,1000.0
2014-07-22 11:30:00,118.16,118.17,118.15,118.15,600.0,99.3123,99.3207,99.3039,99.3039,600.0
2014-07-22 12:00:00,118.15,118.2,118.15,118.19,1900.0,99.3039,99.3459,99.3039,99.3375,1900.0
2014-07-22 12:30:00,118.22,118.23,118.12,118.12,1100.0,99.3627,99.3711,99.2787,99.2787,1100.0
2014-07-22 13:00:00,118.14,118.2,118.14,118.16,1900.0,99.2955,99.3459,99.2955,99.3123,1900.0
2014-07-22 13:30:00,118.15,118.15,118.1,118.13,1300.0,99.3039,99.3039,99.2619,99.2871,1300.0
2014-07-22 14:00:00,118.12,118.18,118.12,118.17,40900.0,99.2787,99.3291,99.2787,99.3207,40900.0
2014-07-22 14:30:00,118.1,118.11,117.89,117.95,11300.0,99.2619,99.2703,99.0853,99.1358,11300.0
2014-07-22 15:00:00,117.96,118.05,117.96,118.03,5100.0,99.1442,99.2198,99.1442,99.203,5100.0
2014-07-22 15:30:00,118.08,118.11,118.02,118.05,9700.0,99.245,99.2703,99.1946,99.2198,9700.0
2014-07-23 09:30:00,118.19,118.3,118.02,118.15,5400.0,99.3375,99.4299,99.1946,99.3039,5400.0
2014-07-23 10:00:00,118.08,118.25,118.08,118.25,900.0,99.245,99.3879,99.245,99.3879,900.0
2014-07-23 10:30:00,118.31,118.32,118.3,118.31,1100.0,99.4384,99.4468,99.4299,99.4384,1100.0
2014-07-23 11:00:00,118.34,118.4,118.34,118.37,500.0,99.4636,99.514,99.4636,99.4888,500.0
2014-07-23 11:30:00,118.37,118.39,118.35,118.38,1200.0,99.4888,99.5056,99.472,99.4972,1200.0
2014-07-23 12:00:00,118.35,118.36,118.3,118.3,1100.0,99.472,99.4804,99.4299,99.4299,1100.0
2014-07-23 12:30:00,118.2,118.22,118.12,118.17,8700.0,99.3459,99.3627,99.2787,99.3207,8700.0
2014-07-23 13:00:00,118.17,118.2,118.14,118.2,5000.0,99.3207,99.3459,99.2955,99.3459,5000.0
2014-07-23 13:30:00,118.22,118.32,118.21,118.32,4700.0,99.3627,99.4468,99.3543,99.4468,4700.0
2014-07-23 14:00:00,118.3,118.34,118.26,118.26,1300.0,99.4299,99.4636,99.3963,99.3963,1300.0
2014-07-23 14:30:00,118.27,118.31,118.24,118.28,37400.0,99.4047,99.4384,99.3795,99.4131,37400.0
2014-07-23 15:00:00,118.28,118.33,118.25,118.3,4000.0,99.4131,99.4552,99.3879,99.4299,4000.0
2014-07-23 15:30:00,118.32,118.33,118.25,118.28,10600.0,99.4468,99.4552,99.3879,99.4131,10600.0
2014-07-24 09:30:00,118.4,118.5,118.3,118.33,14400.0,99.514,99.598,99.4299,99.4552,14400.0
2014-07-24 10:00:00,118.34,118.34,118.24,118.29,5000.0,99.4636,99.4636,99.3795,99.4215,5000.0
2014-07-24 10:30:00,118.35,118.36,118.26,118.34,2500.0,99.472,99.4804,99.3963,99.4636,2500.0
2014-07-24 11:00:00,118.35,118.45,118.35,118.45,1100.0,99.472,99.556,99.472,99.556,1100.0
2014-07-24 11:30:00,118.5,118.53,118.5,118.52,4800.0,99.598,99.6233,99.598,99.6149,4800.0
2014-07-24 12:00:00,118.5,118.52,118.47,118.47,2300.0,99.598,99.6149,99.5728,99.5728,2300.0
2014-07-24 12:30:00,118.43,118.46,118.41,118.41,1200.0,99.5392,99.5644,99.5224,99.5224,1200.0
2014-07-24 13:00:00,118.39,118.39,118.27,118.33,16200.0,99.5056,99.5056,99.4047,99.4552,16200.0
2014-07-24 13:30:00,118.37,118.43,118.28,118.43,5300.0,99.4888,99.5392,99.4131,99.5392,5300.0
2014-07-24 14:00:00,118.42,118.45,118.38,118.42,1900.0,99.5308,99.556,99.4972,99.5308,1900.0
2014-07-24 14:30:00,118.33,118.33,118.26,118.26,6100.0,99.4552,99.4552,99.3963,99.3963,6100.0
2014-07-24 15:00:00,118.22,118.25,118.17,118.25,2200.0,99.3627,99.3879,99.3207,99.3879,2200.0
2014-07-24 15:30:00,118.26,118.38,118.25,118.31,11900.0,99.3963,99.4972,99.3879,99.4384,11900.0
2014-07-25 09:30:00,117.91,117.98,117.77,117.97,3700.0,99.1022,99.161,98.9845,99.1526,3700.0
2014-07-25 10:00:00,117.95,117.96,117.83,117.96,900.0,99.1358,99.1442,99.0349,99.1442,900.0
2014-07-25 10:30:00,117.97,117.97,117.81,117.81,3100.0,99.1526,99.1526,99.0181,99.0181,3100.0
2014-07-25 11:00:00,117.73,117.74,117.48,117.58,3700.0,98.9509,98.9593,98.7407,98.8248,3700.0
2014-07-25 11:30:00,117.63,117.7,117.61,117.67,1300.0,98.8668,98.9257,98.85,98.9004,1300.0
2014-07-25 12:00:00,117.68,117.77,117.68,117.69,3200.0,98.9088,98.9845,98.9088,98.9173,3200.0
2014-07-25 12:30:00,117.73,117.81,117.72,117.76,7500.0,98.9509,99.0181,98.9425,98.9761,7500.0
2014-07-25 13:00:00,117.76,117.76,117.68,117.69,5600.0,98.9761,98.9761,98.9088,98.9173,5600.0
2014-07-25 13:30:00,117.66,117.66,117.58,117.6,25700.0,98.892,98.892,98.8248,98.8416,25700.0
2014-07-25 14:00:00,117.52,117.72,117.52,117.72,2600.0,98.7744,98.9425,98.7744,98.9425,2600.0
2014-07-25 14:30:00,117.72,117.76,117.64,117.69,12000.0,98.9425,98.9761,98.8752,98.9173,12000.0
2014-07-25 15:00:00,117.71,117.71,117.61,117.62,5600.0,98.9341,98.9341,98.85,98.8584,5600.0
2014-07-25 15:30:00,117.62,117.66,117.56,117.66,13600.0,98.8584,98.892,98.808,98.892,13600.0
2014-07-28 09:30:00,117.74,117.74,117.24,117.33,5700.0,98.9593,98.9593,98.539,98.6147,5700.0
2014-07-28 10:00:00,117.32,117.33,116.98,117.07,1400.0,98.6063,98.6147,98.3205,98.3961,1400.0
2014-07-28 10:30:00,117.05,117.2,116.95,117.1,3900.0,98.3793,98.5054,98.2953,98.4214,3900.0
2014-07-28 11:00:00,117.13,117.3,117.12,117.3,2600.0,98.4466,98.5895,98.4382,98.5895,2600.0
2014-07-28 11:30:00,117.45,117.46,117.35,117.35,2900.0,98.7155,98.7239,98.6315,98.6315,2900.0
2014-07-28 12:00:00,117.36,117.38,117.28,117.31,1000.0,98.6399,98.6567,98.5726,98.5979,1000.0
2014-07-28 12:30:00,117.29,117.39,117.28,117.37,3400.0,98.5811,98.6651,98.5726,98.6483,3400.0
2014-07-28 13:00:00,117.39,117.58,117.39,117.57,16900.0,98.6651,98.8248,98.6651,98.8164,16900.0
2014-07-28 13:30:00,117.63,117.82,117.62,117.75,8000.0,98.8668,99.0265,98.8584,98.9677,8000.0
2014-07-28 14:00:00,117.77,117.8,117.67,117.68,3700.0,98.9845,99.0097,98.9004,98.9088,3700.0
2014-07-28 14:30:00,117.64,117.73,117.58,117.72,1400.0,98.8752,98.9509,98.8248,98.9425,1400.0
2014-07-28 15:00:00,117.7,117.72,117.65,117.69,14400.0,98.9257,98.9425,98.8836,98.9173,14400.0
2014-07-28 15:30:00,117.68,117.68,117.6,117.63,53300.0,98.9088,98.9088,98.8416,98.8668,53300.0
2014-07-29 09:30:00,117.9,117.96,117.64,117.96,19200.0,99.0938,99.1442,98.8752,99.1442,19200.0
2014-07-29 10:00:00,117.93,118.05,117.91,118.0,4400.0,99.119,99.2198,99.1022,99.1778,4400.0
2014-07-29 10:30:00,117.99,118.03,117.99,117.99,10300.0,99.1694,99.203,99.1694,99.1694,10300.0
2014-07-29 11:00:00,117.86,117.86,117.49,117.59,4300.0,99.0601,99.0601,98.7492,98.8332,4300.0
2014-07-29 11:30:00,117.41,117.54,117.35,117.54,4800.0,98.6819,98.7912,98.6315,98.7912,4800.0
2014-07-29 12:00:00,117.56,117.74,117.55,117.74,2300.0,98.808,98.9593,98.7996,98.9593,2300.0
2014-07-29 12:30:00,117.75,117.82,117.7,117.8,2100.0,98.9677,99.0265,98.9257,99.0097,2100.0
2014-07-29 13:00:00,117.79,117.86,117.71,117.78,2300.0,99.0013,99.0601,98.9341,98.9929,2300.0
2014-07-29 13:30:00,117.77,117.77,117.72,117.77,6400.0,98.9845,98.9845,98.9425,98.9845,6400.0
2014-07-29 14:00:00,117.77,117.78,117.47,117.56,1800.0,98.9845,98.9929,98.7323,98.808,1800.0
2014-07-29 14:30:00,117.57,117.57,117.51,117.52,3600.0,98.8164,98.8164,98.766,98.7744,3600.0
2014-07-29 15:00:00,117.51,117.53,117.42,117.45,7600.0,98.766,98.7828,98.6903,98.7155,7600.0
2014-07-29 15:30:00,117.43,117.43,117.19,117.19,17000.0,98.6987,98.6987,98.497,98.497,17000.0
2014-07-30 09:30:00,117.74,117.8,117.61,117.61,9100.0,98.9593,99.0097,98.85,98.85,9100.0
2014-07-30 10:00:00,117.45,117.45,117.22,117.41,4100.0,98.7155,98.7155,98.5222,98.6819,4100.0
2014-07-30 10:30:00,117.4,117.42,117.05,117.12,4100.0,98.6735,98.6903,98.3793,98.4382,4100.0
2014-07-30 11:00:00,117.05,117.23,116.91,117.19,3800.0,98.3793,98.5306,98.2617,98.497,3800.0
2014-07-30 11:30:00,117.13,117.16,116.95,116.95,6300.0,98.4466,98.4718,98.2953,98.2953,6300.0
2014-07-30 12:00:00,116.91,117.04,116.84,117.04,3800.0,98.2617,98.3709,98.2028,98.3709,3800.0
2014-07-30 12:30:00,117.05,117.17,117.0,117.14,2500.0,98.3793,98.4802,98.3373,98.455,2500.0
2014-07-30 13:00:00,117.04,117.08,116.94,116.94,4400.0,98.3709,98.4046,98.2869,98.2869,4400.0
2014-07-30 13:30:00,117.01,117.12,117.01,117.1,5700.0,98.3457,98.4382,98.3457,98.4214,5700.0
2014-07-30 14:00:00,117.11,117.63,116.98,117.43,17800.0,98.4298,98.8668,98.3205,98.6987,17800.0
2014-07-30 14:30:00,117.49,117.49,117.14,117.25,9100.0,98.7492,98.7492,98.455,98.5474,9100.0
2014-07-30 15:00:00,117.17,117.3,117.09,117.24,21200.0,98.4802,98.5895,98.413,98.539,21200.0
2014-07-30 15:30:00,117.34,117.4,117.29,117.29,4300.0,98.6231,98.6735,98.5811,98.5811,4300.0
2014-07-31 09:30:00,116.4,116.47,116.11,116.27,6900.0,97.833,97.8919,97.5893,97.7238,6900.0
2014-07-31 10:00:00,116.26,116.31,116.09,116.13,1900.0,97.7153,97.7574,97.5725,97.6061,1900.0
2014-07-31 10:30:00,116.08,116.08,115.63,115.64,5100.0,97.5641,97.5641,97.1858,97.1942,5100.0
2014-07-31 11:00:00,115.73,115.77,115.6,115.7,34800.0,97.2699,97.3035,97.1606,97.2447,34800.0
2014-07-31 11:30:00,115.61,115.75,115.38,115.38,8600.0,97.169,97.2867,96.9757,96.9757,8600.0
2014-07-31 12:00:00,115.36,115.47,115.25,115.28,8400.0,96.9589,97.0514,96.8665,96.8917,8400.0
2014-07-31 12:30:00,115.29,115.6,115.29,115.56,7700.0,96.9001,97.1606,96.9001,97.127,7700.0
2014-07-31 13:00:00,115.54,115.58,115.37,115.49,7500.0,97.1102,97.1438,96.9673,97.0682,7500.0
2014-07-31 13:30:00,115.47,115.7,115.47,115.57,5100.0,97.0514,97.2447,97.0514,97.1354,5100.0
2014-07-31 14:00:00,115.65,115.72,115.58,115.69,6200.0,97.2027,97.2615,97.1438,97.2363,6200.0
2014-07-31 14:30:00,115.62,115.62,115.3,115.32,17100.0,97.1774,97.1774,96.9085,96.9253,17100.0
2014-07-31 15:00:00,115.31,115.38,114.99,115.0,11200.0,96.9169,96.9757,96.6479,96.6563,11200.0
2014-07-31 15:30:00,115.02,115.25,114.94,114.94,22700.0,96.6731,96.8665,96.6059,96.6059,22700.0
2014-08-01 09:30:00,114.64,115.15,114.64,115.15,12600.0,96.3538,96.7824,96.3538,96.7824,12600.0
2014-08-01 10:00:00,115.22,115.36,114.78,115.06,638800.0,96.8412,96.9589,96.4714,96.7068,638800.0
2014-08-01 10:30:00,115.04,115.1,114.74,114.79,9300.0,96.69,96.7404,96.4378,96.4798,9300.0
2014-08-01 11:00:00,114.79,114.79,114.42,114.57,8600.0,96.4798,96.4798,96.1688,96.2949,8600.0
2014-08-01 11:30:00,114.58,114.6,114.06,114.08,4900.0,96.3033,96.3201,95.8663,95.8831,4900.0
2014-08-01 12:00:00,114.1,114.32,114.07,114.19,5500.0,95.8999,96.0848,95.8747,95.9755,5500.0
2014-08-01 12:30:00,114.23,114.33,114.09,114.31,12800.0,96.0092,96.0932,95.8915,96.0764,12800.0
2014-08-01 13:00:00,114.22,114.69,114.13,114.69,32800.0,96.0008,96.3958,95.9251,96.3958,32800.0
2014-08-01 13:30:00,114.68,114.76,114.58,114.71,4500.0,96.3874,96.4546,96.3033,96.4126,4500.0
2014-08-01 14:00:00,114.78,114.98,114.71,114.76,8300.0,96.4714,96.6395,96.4126,96.4546,8300.0
2014-08-01 14:30:00,114.8,114.88,114.66,114.73,4200.0,96.4882,96.5555,96.3706,96.4294,4200.0
2014-08-01 15:00:00,114.71,114.88,114.69,114.79,17500.0,96.4126,96.5555,96.3958,96.4798,17500.0
2014-08-01 15:30:00,114.75,114.76,114.54,114.6,29700.0,96.4462,96.4546,96.2697,96.3201,29700.0
2014-08-04 09:30:00,114.91,114.94,114.73,114.9,11700.0,96.5807,96.6059,96.4294,96.5723,11700.0
2014-08-04 10:00:00,114.94,114.94,114.73,114.79,7900.0,96.6059,96.6059,96.4294,96.4798,7900.0
2014-08-04 10:30:00,114.84,114.84,114.31,114.37,13300.0,96.5219,96.5219,96.0764,96.1268,13300.0
2014-08-04 11:00:00,114.43,114.64,114.37,114.64,1700.0,96.1773,96.3538,96.1268,96.3538,1700.0
2014-08-04 11:30:00,114.69,114.73,114.55,114.7,9300.0,96.3958,96.4294,96.2781,96.4042,9300.0
2014-08-04 12:00:00,114.64,114.83,114.64,114.83,1900.0,96.3538,96.5134,96.3538,96.5134,1900.0
2014-08-04 12:30:00,114.82,114.87,114.76,114.87,4300.0,96.505,96.5471,96.4546,96.5471,4300.0
2014-08-04 13:00:00,114.86,114.91,114.76,114.86,1400.0,96.5387,96.5807,96.4546,96.5387,1400.0
2014-08-04 13:30:00,114.93,115.09,114.92,115.09,2400.0,96.5975,96.732,96.5891,96.732,2400.0
2014-08-04 14:00:00,115.12,115.12,115.07,115.07,1800.0,96.7572,96.7572,96.7152,96.7152,1800.0
2014-08-04 14:30:00,115.09,115.39,115.09,115.39,3800.0,96.732,96.9841,96.732,96.9841,3800.0
2014-08-04 15:00:00,115.35,115.55,115.35,115.49,5900.0,96.9505,97.1186,96.9505,97.0682,5900.0
2014-08-04 15:30:00,115.5,115.65,115.46,115.46,13400.0,97.0766,97.2027,97.043,97.043,13400.0
2014-08-05 09:30:00,114.97,115.14,114.72,114.87,17200.0,96.6311,96.774,96.421,96.5471,17200.0
2014-08-05 10:00:00,114.83,115.15,114.7,115.15,10600.0,96.5134,96.7824,96.4042,96.7824,10600.0
2014-08-05 10:30:00,115.12,115.31,115.1,115.1,5100.0,96.7572,96.9169,96.7404,96.7404,5100.0
2014-08-05 11:00:00,115.12,115.34,115.0,115.23,7100.0,96.7572,96.9421,96.6563,96.8496,7100.0
2014-08-05 11:30:00,115.22,115.22,114.97,114.97,6300.0,96.8412,96.8412,96.6311,96.6311,6300.0
2014-08-05 12:00:00,115.05,115.05,114.85,114.86,4400.0,96.6984,96.6984,96.5303,96.5387,4400.0
2014-08-05 12:30:00,114.89,114.93,114.85,114.91,6300.0,96.5639,96.5975,96.5303,96.5807,6300.0
2014-08-05 13:00:00,114.93,115.04,114.87,114.98,2000.0,96.5975,96.69,96.5471,96.6395,2000.0
2014-08-05 13:30:00,115.01,115.01,114.22,114.37,19300.0,96.6647,96.6647,96.0008,96.1268,19300.0
2014-08-05 14:00:00,114.24,114.3,114.09,114.25,8200.0,96.0176,96.068,95.8915,96.026,8200.0
2014-08-05 14:30:00,114.48,114.48,114.31,114.34,5800.0,96.2193,96.2193,96.0764,96.1016,5800.0
2014-08-05 15:00:00,114.21,114.3,114.07,114.22,11400.0,95.9923,96.068,95.8747,96.0008,11400.0
2014-08-05 15:30:00,114.22,114.55,114.22,114.45,5700.0,96.0008,96.2781,96.0008,96.1941,5700.0
2014-08-06 09:30:00,113.91,114.47,113.91,114.32,4300.0,95.7402,96.2109,95.7402,96.0848,4300.0
2014-08-06 10:00:00,114.52,114.6,114.35,114.57,9700.0,96.2529,96.3201,96.11,96.2949,9700.0
2014-08-06 10:30:00,114.69,114.69,114.48,114.65,1900.0,96.3958,96.3958,96.2193,96.3622,1900.0
2014-08-06 11:00:00,114.89,114.89,114.66,114.7,3000.0,96.5639,96.5639,96.3706,96.4042,3000.0
2014-08-06 11:30:00,114.61,114.94,114.61,114.9,6000.0,96.3285,96.6059,96.3285,96.5723,6000.0
2014-08-06 12:00:00,114.91,114.94,114.67,114.74,11800.0,96.5807,96.6059,96.379,96.4378,11800.0
2014-08-06 12:30:00,114.77,114.9,114.7,114.7,2600.0,96.463,96.5723,96.4042,96.4042,2600.0
2014-08-06 13:00:00,114.71,114.71,114.6,114.68,4100.0,96.4126,96.4126,96.3201,96.3874,4100.0
2014-08-06 13:30:00,114.59,114.64,114.47,114.47,800.0,96.3117,96.3538,96.2109,96.2109,800.0
2014-08-06 14:00:00,114.35,114.49,114.35,114.49,1000.0,96.11,96.2277,96.11,96.2277,1000.0
2014-08-06 14:30:00,114.4,114.58,114.38,114.53,9300.0,96.152,96.3033,96.1352,96.2613,9300.0
2014-08-06 15:00:00,114.51,114.64,114.48,114.5,3300.0,96.2445,96.3538,96.2193,96.2361,3300.0
2014-08-06 15:30:00,114.44,114.55,114.44,114.49,2700.0,96.1857,96.2781,96.1857,96.2277,2700.0
2014-08-07 09:30:00,114.95,115.02,114.66,114.85,21400.0,96.6143,96.6731,96.3706,96.5303,21400.0
2014-08-07 10:00:00,114.86,114.96,114.73,114.93,9500.0,96.5387,96.6227,96.4294,96.5975,9500.0
2014-08-07 10:30:00,114.85,114.94,114.36,114.57,21700.0,96.5303,96.6059,96.1184,96.2949,21700.0
2014-08-07 11:00:00,114.5,114.5,114.2,114.41,6800.0,96.2361,96.2361,95.9839,96.1604,6800.0
2014-08-07 11:30:00,114.41,114.48,114.08,114.18,20800.0,96.1604,96.2193,95.8831,95.9671,20800.0
2014-08-07 12:00:00,114.12,114.27,113.99,114.18,19500.0,95.9167,96.0428,95.8074,95.9671,19500.0
2014-08-07 12:30:00,114.0,114.04,113.82,114.04,10700.0,95.8158,95.8495,95.6646,95.8495,10700.0
2014-08-07 13:00:00,114.09,114.26,114.06,114.26,10100.0,95.8915,96.0344,95.8663,96.0344,10100.0
2014-08-07 13:30:00,114.28,114.38,114.24,114.37,15600.0,96.0512,96.1352,96.0176,96.1268,15600.0
2014-08-07 14:00:00,114.35,114.35,114.05,114.1,9400.0,96.11,96.11,95.8579,95.8999,9400.0
2014-08-07 14:30:00,114.07,114.08,113.91,113.91,21600.0,95.8747,95.8831,95.7402,95.7402,21600.0
2014-08-07 15:00:00,113.9,113.99,113.59,113.67,18700.0,95.7318,95.8074,95.4712,95.5385,18700.0
2014-08-07 15:30:00,113.68,113.98,113.63,113.88,66100.0,95.5469,95.799,95.5049,95.715,66100.0
2014-08-08 09:30:00,114.08,114.17,113.88,114.05,5900.0,95.8831,95.9587,95.715,95.8579,5900.0
2014-08-08 10:00:00,114.09,114.22,114.04,114.04,700.0,95.8915,96.0008,95.8495,95.8495,700.0
2014-08-08 10:30:00,113.92,114.34,113.92,114.26,2700.0,95.7486,96.1016,95.7486,96.0344,2700.0
2014-08-08 11:00:00,114.25,114.42,114.16,114.42,49000.0,96.026,96.1688,95.9503,96.1688,49000.0
2014-08-08 11:30:00,114.44,114.45,114.34,114.45,3000.0,96.1857,96.1941,96.1016,96.1941,3000.0
2014-08-08 12:00:00,114.4,114.41,114.27,114.27,2200.0,96.152,96.1604,96.0428,96.0428,2200.0
2014-08-08 12:30:00,114.31,114.34,114.23,114.32,3100.0,96.0764,96.1016,96.0092,96.0848,3100.0
2014-08-08 13:00:00,114.3,114.89,114.3,114.89,44600.0,96.068,96.5639,96.068,96.5639,44600.0
2014-08-08 13:30:00,114.92,114.96,114.82,114.96,5600.0,96.5891,96.6227,96.505,96.6227,5600.0
2014-08-08 14:00:00,114.94,114.98,114.85,114.98,4100.0,96.6059,96.6395,96.5303,96.6395,4100.0
2014-08-08 14:30:00,115.0,115.0,114.92,114.95,26900.0,96.6563,96.6563,96.5891,96.6143,26900.0
2014-08-08 15:00:00,114.92,115.08,114.87,115.08,5800.0,96.5891,96.7236,96.5471,96.7236,5800.0
2014-08-08 15:30:00,115.07,115.22,115.06,115.16,30000.0,96.7152,96.8412,96.7068,96.7908,30000.0
2014-08-11 09:30:00,115.6,115.75,115.53,115.69,5000.0,97.1606,97.2867,97.1018,97.2363,5000.0
2014-08-11 10:00:00,115.72,115.85,115.72,115.82,3100.0,97.2615,97.3707,97.2615,97.3455,3100.0
2014-08-11 10:30:00,115.75,115.94,115.74,115.84,3600.0,97.2867,97.4464,97.2783,97.3623,3600.0
2014-08-11 11:00:00,115.8,116.03,115.8,116.03,1300.0,97.3287,97.522,97.3287,97.522,1300.0
2014-08-11 11:30:00,116.02,116.04,115.97,115.97,2100.0,97.5136,97.5304,97.4716,97.4716,2100.0
2014-08-11 12:00:00,115.89,115.94,115.86,115.94,10700.0,97.4044,97.4464,97.3792,97.4464,10700.0
2014-08-11 12:30:00,115.92,115.95,115.88,115.88,1700.0,97.4296,97.4548,97.396,97.396,1700.0
2014-08-11 13:00:00,115.88,115.92,115.79,115.79,3300.0,97.396,97.4296,97.3203,97.3203,3300.0
2014-08-11 13:30:00,115.78,115.81,115.74,115.74,1200.0,97.3119,97.3371,97.2783,97.2783,1200.0
2014-08-11 14:00:00,115.6,115.68,115.59,115.67,4800.0,97.1606,97.2279,97.1522,97.2195,4800.0
2014-08-11 14:30:00,115.61,115.7,115.61,115.67,1100.0,97.169,97.2447,97.169,97.2195,1100.0
2014-08-11 15:00:00,115.68,115.74,115.64,115.64,1300.0,97.2279,97.2783,97.1942,97.1942,1300.0
2014-08-11 15:30:00,115.66,115.68,115.53,115.59,24400.0,97.2111,97.2279,97.1018,97.1522,24400.0
2014-08-12 09:30:00,115.49,115.74,115.35,115.55,22100.0,97.0682,97.2783,96.9505,97.1186,22100.0
2014-08-12 10:00:00,115.68,115.76,115.49,115.68,16100.0,97.2279,97.2951,97.0682,97.2279,16100.0
2014-08-12 10:30:00,115.55,115.59,115.46,115.48,1100.0,97.1186,97.1522,97.043,97.0598,1100.0
2014-08-12 11:00:00,115.3,115.3,115.15,115.25,14500.0,96.9085,96.9085,96.7824,96.8665,14500.0
2014-08-12 11:30:00,115.24,115.31,115.24,115.3,1900.0,96.858,96.9169,96.858,96.9085,1900.0
2014-08-12 12:00:00,115.21,115.3,115.2,115.23,5000.0,96.8328,96.9085,96.8244,96.8496,5000.0
2014-08-12 12:30:00,115.44,115.44,115.4,115.4,2000.0,97.0261,97.0261,96.9925,96.9925,2000.0
2014-08-12 13:00:00,115.42,115.43,115.36,115.36,900.0,97.0093,97.0177,96.9589,96.9589,900.0
2014-08-12 13:30:00,115.26,115.28,115.26,115.27,1000.0,96.8749,96.8917,96.8749,96.8833,1000.0
2014-08-12 14:00:00,115.18,115.18,115.02,115.03,4800.0,96.8076,96.8076,96.6731,96.6815,4800.0
2014-08-12 14:30:00,115.06,115.19,114.98,115.12,17700.0,96.7068,96.816,96.6395,96.7572,17700.0
2014-08-12 15:00:00,115.12,115.26,115.12,115.23,1400.0,96.7572,96.8749,96.7572,96.8496,1400.0
2014-08-12 15:30:00,115.19,115.42,115.19,115.38,32100.0,96.816,97.0093,96.816,96.9757,32100.0
2014-08-13 09:30:00,115.75,115.91,115.56,115.74,4000.0,97.2867,97.4212,97.127,97.2783,4000.0
2014-08-13 10:00:00,115.75,115.84,115.69,115.8,19900.0,97.2867,97.3623,97.2363,97.3287,19900.0
2014-08-13 10:30:00,115.8,115.92,115.8,115.88,1900.0,97.3287,97.4296,97.3287,97.396,1900.0
2014-08-13 11:00:00,116.03,116.2,116.01,116.2,1100.0,97.522,97.6649,97.5052,97.6649,1100.0
2014-08-13 11:30:00,116.22,116.25,116.2,116.22,1400.0,97.6817,97.7069,97.6649,97.6817,1400.0
2014-08-13 12:00:00,116.12,116.14,116.04,116.06,1900.0,97.5977,97.6145,97.5304,97.5473,1900.0
2014-08-13 12:30:00,116.12,116.17,116.11,116.13,3400.0,97.5977,97.6397,97.5893,97.6061,3400.0
2014-08-13 13:00:00,116.12,116.19,116.12,116.17,265700.0,97.5977,97.6565,97.5977,97.6397,265700.0
2014-08-13 13:30:00,116.17,116.27,116.17,116.22,247600.0,97.6397,97.7238,97.6397,97.6817,247600.0
2014-08-13 14:00:00,116.22,116.23,116.06,116.1,39000.0,97.6817,97.6901,97.5473,97.5809,39000.0
2014-08-13 14:30:00,116.09,116.17,116.09,116.13,7900.0,97.5725,97.6397,97.5725,97.6061,7900.0
2014-08-13 15:00:00,116.13,116.21,116.08,116.16,43600.0,97.6061,97.6733,97.5641,97.6313,43600.0
2014-08-13 15:30:00,116.14,116.23,116.1,116.21,29600.0,97.6145,97.6901,97.5809,97.6733,29600.0
2014-08-14 09:30:00,116.33,116.48,116.29,116.41,5800.0,97.7742,97.9003,97.7406,97.8414,5800.0
2014-08-14 10:00:00,116.35,116.47,116.31,116.43,3400.0,97.791,97.8919,97.7574,97.8582,3400.0
2014-08-14 10:30:00,116.49,116.56,116.48,116.5,3900.0,97.9087,97.9675,97.9003,97.9171,3900.0
2014-08-14 11:00:00,116.5,116.6,116.48,116.53,8100.0,97.9171,98.0011,97.9003,97.9423,8100.0
2014-08-14 11:30:00,116.5,116.55,116.45,116.55,31800.0,97.9171,97.9591,97.875,97.9591,31800.0
2014-08-14 12:00:00,116.56,116.57,116.51,116.55,7800.0,97.9675,97.9759,97.9255,97.9591,7800.0
2014-08-14 12:30:00,116.54,116.57,116.54,116.54,3100.0,97.9507,97.9759,97.9507,97.9507,3100.0
2014-08-14 13:00:00,116.57,116.69,116.53,116.62,4000.0,97.9759,98.0768,97.9423,98.0179,4000.0
2014-08-14 13:30:00,116.61,116.61,116.54,116.55,1000.0,98.0095,98.0095,97.9507,97.9591,1000.0
2014-08-14 14:00:00,116.57,116.57,116.5,116.54,8500.0,97.9759,97.9759,97.9171,97.9507,8500.0
2014-08-14 14:30:00,116.57,116.63,116.57,116.61,10900.0,97.9759,98.0263,97.9759,98.0095,10900.0
2014-08-14 15:00:00,116.6,116.63,116.59,116.61,2000.0,98.0011,98.0263,97.9927,98.0095,2000.0
2014-08-14 15:30:00,116.64,116.7,116.6,116.7,18200.0,98.0347,98.0852,98.0011,98.0852,18200.0
2014-08-15 09:30:00,117.21,117.21,117.04,117.13,4200.0,98.5138,98.5138,98.3709,98.4466,4200.0
2014-08-15 10:00:00,117.14,117.2,117.14,117.19,19600.0,98.455,98.5054,98.455,98.497,19600.0
2014-08-15 10:30:00,117.21,117.25,116.17,116.48,38400.0,98.5138,98.5474,97.6397,97.9003,38400.0
2014-08-15 11:00:00,116.5,116.67,116.33,116.37,17300.0,97.9171,98.06,97.7742,97.8078,17300.0
2014-08-15 11:30:00,116.32,116.45,115.89,115.98,7500.0,97.7658,97.875,97.4044,97.48,7500.0
2014-08-15 12:00:00,116.0,116.15,115.91,116.0,7800.0,97.4968,97.6229,97.4212,97.4968,7800.0
2014-08-15 12:30:00,116.2,116.41,116.18,116.3,7400.0,97.6649,97.8414,97.6481,97.749,7400.0
2014-08-15 13:00:00,116.24,116.36,116.22,116.31,18300.0,97.6985,97.7994,97.6817,97.7574,18300.0
2014-08-15 13:30:00,116.32,116.33,116.17,116.17,16100.0,97.7658,97.7742,97.6397,97.6397,16100.0
2014-08-15 14:00:00,116.22,116.56,116.22,116.56,6900.0,97.6817,97.9675,97.6817,97.9675,6900.0
2014-08-15 14:30:00,116.62,116.67,116.53,116.58,4600.0,98.0179,98.06,97.9423,97.9843,4600.0
2014-08-15 15:00:00,116.61,116.62,116.49,116.52,42500.0,98.0095,98.0179,97.9087,97.9339,42500.0
2014-08-15 15:30:00,116.58,116.76,116.57,116.68,7300.0,97.9843,98.1356,97.9759,98.0684,7300.0
2014-08-18 09:30:00,117.25,117.55,117.25,117.55,8400.0,98.5474,98.7996,98.5474,98.7996,8400.0
2014-08-18 10:00:00,117.58,117.62,117.48,117.56,10100.0,98.8248,98.8584,98.7407,98.808,10100.0
2014-08-18 10:30:00,117.58,117.73,117.53,117.69,2000.0,98.8248,98.9509,98.7828,98.9173,2000.0
2014-08-18 11:00:00,117.7,117.73,117.65,117.71,10800.0,98.9257,98.9509,98.8836,98.9341,10800.0
2014-08-18 11:30:00,117.73,117.74,117.66,117.68,13300.0,98.9509,98.9593,98.892,98.9088,13300.0
2014-08-18 12:00:00,117.69,117.79,117.69,117.76,2700.0,98.9173,99.0013,98.9173,98.9761,2700.0
2014-08-18 12:30:00,117.75,117.77,117.71,117.71,1500.0,98.9677,98.9845,98.9341,98.9341,1500.0
2014-08-18 13:00:00,117.64,117.66,117.63,117.66,1400.0,98.8752,98.892,98.8668,98.892,1400.0
2014-08-18 13:30:00,117.69,117.7,117.68,117.7,1000.0,98.9173,98.9257,98.9088,98.9257,1000.0
2014-08-18 14:00:00,117.7,117.7,117.65,117.65,4500.0,98.9257,98.9257,98.8836,98.8836,4500.0
2014-08-18 14:30:00,117.66,117.67,117.59,117.63,161700.0,98.892,98.9004,98.8332,98.8668,161700.0
2014-08-18 15:00:00,117.67,117.68,117.61,117.64,7500.0,98.9004,98.9088,98.85,98.8752,7500.0
2014-08-18 15:30:00,117.62,117.78,117.61,117.78,18100.0,98.8584,98.9929,98.85,98.9929,18100.0
2014-08-19 09:30:00,118.03,118.17,117.96,118.17,12200.0,99.203,99.3207,99.1442,99.3207,12200.0
2014-08-19 10:00:00,118.18,118.22,118.13,118.18,4500.0,99.3291,99.3627,99.2871,99.3291,4500.0
2014-08-19 10:30:00,118.16,118.28,118.08,118.26,8300.0,99.3123,99.4131,99.245,99.3963,8300.0
2014-08-19 11:00:00,118.26,118.28,118.21,118.26,50900.0,99.3963,99.4131,99.3543,99.3963,50900.0
2014-08-19 11:30:00,118.21,118.25,118.2,118.25,1300.0,99.3543,99.3879,99.3459,99.3879,1300.0
2014-08-19 12:00:00,118.25,118.33,118.23,118.33,17100.0,99.3879,99.4552,99.3711,99.4552,17100.0
2014-08-19 12:30:00,118.33,118.33,118.27,118.3,3600.0,99.4552,99.4552,99.4047,99.4299,3600.0
2014-08-19 13:00:00,118.32,118.33,118.28,118.3,4900.0,99.4468,99.4552,99.4131,99.4299,4900.0
2014-08-19 13:30:00,118.29,118.3,118.28,118.29,7200.0,99.4215,99.4299,99.4131,99.4215,7200.0
2014-08-19 14:00:00,118.28,118.4,118.28,118.39,6700.0,99.4131,99.514,99.4131,99.5056,6700.0
2014-08-19 14:30:00,118.39,118.41,118.37,118.39,9100.0,99.5056,99.5224,99.4888,99.5056,9100.0
2014-08-19 15:00:00,118.38,118.42,118.36,118.38,23000.0,99.4972,99.5308,99.4804,99.4972,23000.0
2014-08-19 15:30:00,118.4,118.4,118.34,118.35,19300.0,99.514,99.514,99.4636,99.472,19300.0
2014-08-20 09:30:00,118.17,118.28,118.1,118.22,5900.0,99.3207,99.4131,99.2619,99.3627,5900.0
2014-08-20 10:00:00,118.23,118.36,118.2,118.35,4800.0,99.3711,99.4804,99.3459,99.472,4800.0
2014-08-20 10:30:00,118.35,118.39,118.26,118.39,2600.0,99.472,99.5056,99.3963,99.5056,2600.0
2014-08-20 11:00:00,118.43,118.43,118.4,118.42,1700.0,99.5392,99.5392,99.514,99.5308,1700.0
2014-08-20 11:30:00,118.42,118.47,118.42,118.44,2300.0,99.5308,99.5728,99.5308,99.5476,2300.0
2014-08-20 12:00:00,118.45,118.45,118.42,118.44,2000.0,99.556,99.556,99.5308,99.5476,2000.0
2014-08-20 12:30:00,118.44,118.44,118.44,118.44,500.0,99.5476,99.5476,99.5476,99.5476,500.0
2014-08-20 13:00:00,118.48,118.55,118.46,118.5,1800.0,99.5812,99.6401,99.5644,99.598,1800.0
2014-08-20 13:30:00,118.51,118.53,118.45,118.45,5300.0,99.6065,99.6233,99.556,99.556,5300.0
2014-08-20 14:00:00,118.44,118.44,118.15,118.38,16900.0,99.5476,99.5476,99.3039,99.4972,16900.0
2014-08-20 14:30:00,118.43,118.59,118.42,118.59,2900.0,99.5392,99.6737,99.5308,99.6737,2900.0
2014-08-20 15:00:00,118.65,118.66,118.62,118.63,7400.0,99.7241,99.7325,99.6989,99.7073,7400.0
2014-08-20 15:30:00,118.65,118.73,118.59,118.59,27500.0,99.7241,99.7914,99.6737,99.6737,27500.0
2014-08-21 09:30:00,118.7,118.81,118.6,118.81,15500.0,99.7661,99.8586,99.6821,99.8586,15500.0
2014-08-21 10:00:00,118.78,118.81,118.49,118.7,8100.0,99.8334,99.8586,99.5896,99.7661,8100.0
2014-08-21 10:30:00,118.7,118.86,118.7,118.78,12400.0,99.7661,99.9006,99.7661,99.8334,12400.0
2014-08-21 11:00:00,118.81,118.88,118.79,118.81,19900.0,99.8586,99.9174,99.8418,99.8586,19900.0
2014-08-21 11:30:00,118.79,118.84,118.76,118.77,5200.0,99.8418,99.8838,99.8166,99.825,5200.0
2014-08-21 12:00:00,118.76,118.87,118.75,118.81,22700.0,99.8166,99.909,99.8082,99.8586,22700.0
2014-08-21 12:30:00,118.82,118.85,118.79,118.85,2200.0,99.867,99.8922,99.8418,99.8922,2200.0
2014-08-21 13:00:00,118.84,118.95,118.84,118.95,4900.0,99.8838,99.9763,99.8838,99.9763,4900.0
2014-08-21 13:30:00,118.96,118.98,118.91,118.92,6500.0,99.9847,100.0015,99.9426,99.9511,6500.0
2014-08-21 14:00:00,118.93,118.96,118.89,118.95,12900.0,99.9595,99.9847,99.9258,99.9763,12900.0
2014-08-21 14:30:00,118.95,119.0,118.93,118.98,8200.0,99.9763,100.0183,99.9595,100.0015,8200.0
2014-08-21 15:00:00,119.0,119.04,118.97,118.99,15300.0,100.0183,100.0519,99.9931,100.0099,15300.0
2014-08-21 15:30:00,118.99,118.99,118.88,118.88,15300.0,100.0099,100.0099,99.9174,99.9174,15300.0
2014-08-22 09:30:00,118.83,118.89,118.58,118.65,22000.0,99.8754,99.9258,99.6653,99.7241,22000.0
2014-08-22 10:00:00,118.8,118.96,118.71,118.86,20100.0,99.8502,99.9847,99.7745,99.9006,20100.0
2014-08-22 10:30:00,118.87,118.99,118.49,118.5,19100.0,99.909,100.0099,99.5896,99.598,19100.0
2014-08-22 11:00:00,118.5,118.71,118.45,118.63,6200.0,99.598,99.7745,99.556,99.7073,6200.0
2014-08-22 11:30:00,118.81,118.82,118.72,118.77,1900.0,99.8586,99.867,99.783,99.825,1900.0
2014-08-22 12:00:00,118.74,118.97,118.74,118.93,6800.0,99.7998,99.9931,99.7998,99.9595,6800.0
2014-08-22 12:30:00,118.96,118.96,118.89,118.89,4600.0,99.9847,99.9847,99.9258,99.9258,4600.0
2014-08-22 13:00:00,118.91,118.92,118.88,118.9,10300.0,99.9426,99.9511,99.9174,99.9342,10300.0
2014-08-22 13:30:00,118.93,118.98,118.91,118.93,2800.0,99.9595,100.0015,99.9426,99.9595,2800.0
2014-08-22 14:00:00,118.93,118.93,118.81,118.81,20200.0,99.9595,99.9595,99.8586,99.8586,20200.0
2014-08-22 14:30:00,118.75,118.86,118.7,118.82,15300.0,99.8082,99.9006,99.7661,99.867,15300.0
2014-08-22 15:00:00,118.81,118.97,118.8,118.87,17800.0,99.8586,99.9931,99.8502,99.909,17800.0
2014-08-22 15:30:00,118.87,118.87,118.71,118.71,13800.0,99.909,99.909,99.7745,99.7745,13800.0
2014-08-25 09:30:00,119.33,119.44,119.09,119.42,13000.0,100.2957,100.3881,100.0939,100.3713,13000.0
2014-08-25 10:00:00,119.39,119.44,119.34,119.37,9300.0,100.3461,100.3881,100.3041,100.3293,9300.0
2014-08-25 10:30:00,119.37,119.53,119.37,119.53,14100.0,100.3293,100.4638,100.3293,100.4638,14100.0
2014-08-25 11:00:00,119.51,119.54,119.44,119.52,18100.0,100.4469,100.4722,100.3881,100.4553,18100.0
2014-08-25 11:30:00,119.53,119.53,119.48,119.49,10900.0,100.4638,100.4638,100.4217,100.4301,10900.0
2014-08-25 12:00:00,119.48,119.48,119.24,119.26,10400.0,100.4217,100.4217,100.22,100.2368,10400.0
2014-08-25 12:30:00,119.27,119.27,119.17,119.2,14500.0,100.2452,100.2452,100.1612,100.1864,14500.0
2014-08-25 13:00:00,119.2,119.31,119.12,119.26,5000.0,100.1864,100.2788,100.1192,100.2368,5000.0
2014-08-25 13:30:00,119.28,119.35,119.27,119.3,14300.0,100.2536,100.3125,100.2452,100.2704,14300.0
2014-08-25 14:00:00,119.32,119.32,119.2,119.24,19500.0,100.2872,100.2872,100.1864,100.22,19500.0
2014-08-25 14:30:00,119.22,119.29,119.21,119.27,8300.0,100.2032,100.262,100.1948,100.2452,8300.0
2014-08-25 15:00:00,119.29,119.3,119.23,119.25,11600.0,100.262,100.2704,100.2116,100.2284,11600.0
2014-08-25 15:30:00,119.25,119.34,119.24,119.28,33100.0,100.2284,100.3041,100.22,100.2536,33100.0
2014-08-26 09:30:00,119.36,119.56,119.36,119.51,18400.0,100.3209,100.489,100.3209,100.4469,18400.0
2014-08-26 10:00:00,119.44,119.55,119.41,119.55,15100.0,100.3881,100.4806,100.3629,100.4806,15100.0
2014-08-26 10:30:00,119.57,119.71,119.52,119.7,12700.0,100.4974,100.615,100.4553,100.6066,12700.0
2014-08-26 11:00:00,119.71,119.76,119.7,119.76,5500.0,100.615,100.6571,100.6066,100.6571,5500.0
2014-08-26 11:30:00,119.75,119.75,119.65,119.65,43100.0,100.6487,100.6487,100.5646,100.5646,43100.0
2014-08-26 12:00:00,119.63,119.68,119.6,119.67,2500.0,100.5478,100.5898,100.5226,100.5814,2500.0
2014-08-26 12:30:00,119.6,119.6,119.58,119.58,200.0,100.5226,100.5226,100.5058,100.5058,200.0
2014-08-26 13:00:00,119.58,119.59,119.54,119.59,2300.0,100.5058,100.5142,100.4722,100.5142,2300.0
2014-08-26 13:30:00,119.59,119.59,119.58,119.58,400.0,100.5142,100.5142,100.5058,100.5058,400.0
2014-08-26 14:00:00,119.65,119.65,119.62,119.63,3800.0,100.5646,100.5646,100.5394,100.5478,3800.0
2014-08-26 14:30:00,119.6,119.64,119.6,119.64,2000.0,100.5226,100.5562,100.5226,100.5562,2000.0
2014-08-26 15:00:00,119.62,119.63,119.55,119.55,5200.0,100.5394,100.5478,100.4806,100.4806,5200.0
2014-08-26 15:30:00,119.53,119.59,119.51,119.51,14600.0,100.4638,100.5142,100.4469,100.4469,14600.0
2014-08-27 09:30:00,119.56,119.66,119.37,119.37,18600.0,100.489,100.573,100.3293,100.3293,18600.0
2014-08-27 10:00:00,119.35,119.47,119.35,119.43,7200.0,100.3125,100.4133,100.3125,100.3797,7200.0
2014-08-27 10:30:00,119.4,119.52,119.4,119.51,5400.0,100.3545,100.4553,100.3545,100.4469,5400.0
2014-08-27 11:00:00,119.51,119.57,119.51,119.52,10300.0,100.4469,100.4974,100.4469,100.4553,10300.0
2014-08-27 11:30:00,119.46,119.53,119.46,119.51,6200.0,100.4049,100.4638,100.4049,100.4469,6200.0
2014-08-27 12:00:00,119.5,119.52,119.42,119.48,3700.0,100.4385,100.4553,100.3713,100.4217,3700.0
2014-08-27 12:30:00,119.47,119.51,119.45,119.5,5200.0,100.4133,100.4469,100.3965,100.4385,5200.0
2014-08-27 13:00:00,119.48,119.51,119.47,119.48,9400.0,100.4217,100.4469,100.4133,100.4217,9400.0
2014-08-27 13:30:00,119.49,119.49,119.48,119.49,4800.0,100.4301,100.4301,100.4217,100.4301,4800.0
2014-08-27 14:00:00,119.48,119.5,119.45,119.47,59600.0,100.4217,100.4385,100.3965,100.4133,59600.0
2014-08-27 14:30:00,119.48,119.5,119.32,119.33,11800.0,100.4217,100.4385,100.2872,100.2957,11800.0
2014-08-27 15:00:00,119.29,119.38,119.28,119.37,19700.0,100.262,100.3377,100.2536,100.3293,19700.0
2014-08-27 15:30:00,119.37,119.49,119.36,119.49,29300.0,100.3293,100.4301,100.3209,100.4301,29300.0
2014-08-28 09:30:00,119.04,119.18,118.9,119.17,3000.0,100.0519,100.1696,99.9342,100.1612,3000.0
2014-08-28 10:00:00,119.18,119.22,119.02,119.12,7400.0,100.1696,100.2032,100.0351,100.1192,7400.0
2014-08-28 10:30:00,119.13,119.22,119.07,119.22,3900.0,100.1276,100.2032,100.0771,100.2032,3900.0
2014-08-28 11:00:00,119.2,119.23,119.16,119.19,700.0,100.1864,100.2116,100.1528,100.178,700.0
2014-08-28 11:30:00,119.2,119.27,119.2,119.26,20600.0,100.1864,100.2452,100.1864,100.2368,20600.0
2014-08-28 12:00:00,119.24,119.39,119.24,119.39,2400.0,100.22,100.3461,100.22,100.3461,2400.0
2014-08-28 12:30:00,119.35,119.41,119.34,119.39,3300.0,100.3125,100.3629,100.3041,100.3461,3300.0
2014-08-28 13:00:00,119.36,119.37,119.31,119.32,3400.0,100.3209,100.3293,100.2788,100.2872,3400.0
2014-08-28 13:30:00,119.32,119.38,119.32,119.37,900.0,100.2872,100.3377,100.2872,100.3293,900.0
2014-08-28 14:00:00,119.37,119.37,119.34,119.36,2300.0,100.3293,100.3293,100.3041,100.3209,2300.0
2014-08-28 14:30:00,119.35,119.38,119.3,119.3,1900.0,100.3125,100.3377,100.2704,100.2704,1900.0
2014-08-28 15:00:00,119.3,119.35,119.28,119.31,13400.0,100.2704,100.3125,100.2536,100.2788,13400.0
2014-08-28 15:30:00,119.35,119.36,119.21,119.29,15900.0,100.3125,100.3209,100.1948,100.262,15900.0
2014-08-29 09:30:00,119.57,119.58,119.25,119.33,11200.0,100.4974,100.5058,100.2284,100.2957,11200.0
2014-08-29 10:00:00,119.32,119.35,119.14,119.22,14600.0,100.2872,100.3125,100.136,100.2032,14600.0
2014-08-29 10:30:00,119.21,119.42,119.21,119.42,8100.0,100.1948,100.3713,100.1948,100.3713,8100.0
2014-08-29 11:00:00,119.44,119.58,119.44,119.56,13400.0,100.3881,100.5058,100.3881,100.489,13400.0
2014-08-29 11:30:00,119.57,119.69,119.57,119.67,10700.0,100.4974,100.5982,100.4974,100.5814,10700.0
2014-08-29 12:00:00,119.7,119.7,119.62,119.62,1400.0,100.6066,100.6066,100.5394,100.5394,1400.0
2014-08-29 12:30:00,119.59,119.6,119.59,119.6,700.0,100.5142,100.5226,100.5142,100.5226,700.0
2014-08-29 13:00:00,119.61,119.61,119.51,119.51,2300.0,100.531,100.531,100.4469,100.4469,2300.0
2014-08-29 13:30:00,119.55,119.56,119.55,119.56,800.0,100.4806,100.489,100.4806,100.489,800.0
2014-08-29 14:00:00,119.54,119.56,119.54,119.56,700.0,100.4722,100.489,100.4722,100.489,700.0
2014-08-29 14:30:00,119.59,119.59,119.52,119.56,1700.0,100.5142,100.5142,100.4553,100.489,1700.0
2014-08-29 15:00:00,119.53,119.57,119.52,119.55,3200.0,100.4638,100.4974,100.4553,100.4806,3200.0
2014-08-29 15:30:00,119.59,119.75,119.59,119.71,9700.0,100.5142,100.6487,100.5142,100.615,9700.0
2014-09-02 09:30:00,119.92,119.92,119.67,119.76,7900.0,100.7915,100.7915,100.5814,100.6571,7900.0
2014-09-02 10:00:00,119.82,119.84,119.73,119.84,5900.0,100.7075,100.7243,100.6318,100.7243,5900.0
2014-09-02 10:30:00,119.86,119.94,119.8,119.91,7200.0,100.7411,100.8084,100.6907,100.7831,7200.0
2014-09-02 11:00:00,119.97,119.97,119.68,119.68,26500.0,100.8336,100.8336,100.5898,100.5898,26500.0
2014-09-02 11:30:00,119.69,119.75,119.54,119.54,20200.0,100.5982,100.6487,100.4722,100.4722,20200.0
2014-09-02 12:00:00,119.57,119.67,119.55,119.67,2400.0,100.4974,100.5814,100.4806,100.5814,2400.0
2014-09-02 12:30:00,119.64,119.64,119.38,119.43,24100.0,100.5562,100.5562,100.3377,100.3797,24100.0
2014-09-02 13:00:00,119.34,119.46,119.34,119.46,7900.0,100.3041,100.4049,100.3041,100.4049,7900.0
2014-09-02 13:30:00,119.38,119.51,119.34,119.51,5700.0,100.3377,100.4469,100.3041,100.4469,5700.0
2014-09-02 14:00:00,119.5,119.62,119.5,119.62,14700.0,100.4385,100.5394,100.4385,100.5394,14700.0
2014-09-02 14:30:00,119.62,119.72,119.61,119.69,11600.0,100.5394,100.6234,100.531,100.5982,11600.0
2014-09-02 15:00:00,119.68,119.72,119.66,119.71,18200.0,100.5898,100.6234,100.573,100.615,18200.0
2014-09-02 15:30:00,119.69,119.81,119.63,119.77,25300.0,100.5982,100.6991,100.5478,100.6655,25300.0
2014-09-03 09:30:00,120.17,120.2,120.06,120.06,3800.0,101.0017,101.0269,100.9092,100.9092,3800.0
2014-09-03 10:00:00,120.12,120.12,119.92,119.96,17600.0,100.9596,100.9596,100.7915,100.8252,17600.0
2014-09-03 10:30:00,120.0,120.07,120.0,120.03,2500.0,100.8588,100.9176,100.8588,100.884,2500.0
2014-09-03 11:00:00,120.02,120.02,119.76,119.76,54500.0,100.8756,100.8756,100.6571,100.6571,54500.0
2014-09-03 11:30:00,119.75,119.8,119.65,119.68,45300.0,100.6487,100.6907,100.5646,100.5898,45300.0
2014-09-03 12:00:00,119.59,119.78,119.58,119.76,16500.0,100.5142,100.6739,100.5058,100.6571,16500.0
2014-09-03 12:30:00,119.75,119.88,119.74,119.84,4400.0,100.6487,100.7579,100.6403,100.7243,4400.0
2014-09-03 13:00:00,119.81,119.87,119.81,119.87,800.0,100.6991,100.7495,100.6991,100.7495,800.0
2014-09-03 13:30:00,119.89,119.89,119.75,119.75,2900.0,100.7663,100.7663,100.6487,100.6487,2900.0
2014-09-03 14:00:00,119.81,119.81,119.7,119.7,300.0,100.6991,100.6991,100.6066,100.6066,300.0
2014-09-03 14:30:00,119.73,119.74,119.59,119.59,2900.0,100.6318,100.6403,100.5142,100.5142,2900.0
2014-09-03 15:00:00,119.54,119.66,119.51,119.61,1500.0,100.4722,100.573,100.4469,100.531,1500.0
2014-09-03 15:30:00,119.61,119.65,119.54,119.64,28400.0,100.531,100.5646,100.4722,100.5562,28400.0
2014-09-04 09:30:00,119.84,120.11,119.63,120.06,7900.0,100.7243,100.9512,100.5478,100.9092,7900.0
2014-09-04 10:00:00,120.12,120.26,120.08,120.15,7600.0,100.9596,101.0773,100.926,100.9849,7600.0
2014-09-04 10:30:00,120.2,120.23,120.16,120.19,6100.0,101.0269,101.0521,100.9933,101.0185,6100.0
2014-09-04 11:00:00,120.21,120.27,120.11,120.11,2700.0,101.0353,101.0857,100.9512,100.9512,2700.0
2014-09-04 11:30:00,120.03,120.03,119.98,120.01,2900.0,100.884,100.884,100.842,100.8672,2900.0
2014-09-04 12:00:00,120.0,120.04,120.0,120.04,1000.0,100.8588,100.8924,100.8588,100.8924,1000.0
2014-09-04 12:30:00,119.92,119.95,119.88,119.92,2200.0,100.7915,100.8168,100.7579,100.7915,2200.0
2014-09-04 13:00:00,119.93,119.93,119.93,119.93,100.0,100.7999,100.7999,100.7999,100.7999,100.0
2014-09-04 13:30:00,119.88,119.88,119.8,119.83,1600.0,100.7579,100.7579,100.6907,100.7159,1600.0
2014-09-04 14:00:00,119.84,119.89,119.77,119.77,15300.0,100.7243,100.7663,100.6655,100.6655,15300.0
2014-09-04 14:30:00,119.68,119.68,119.45,119.45,700.0,100.5898,100.5898,100.3965,100.3965,700.0
2014-09-04 15:00:00,119.42,119.42,119.12,119.3,27600.0,100.3713,100.3713,100.1192,100.2704,27600.0
2014-09-04 15:30:00,119.29,119.41,119.2,119.39,56100.0,100.262,100.3629,100.1864,100.3461,56100.0
2014-09-05 09:30:00,119.41,119.47,119.02,119.47,11800.0,100.3629,100.4133,100.0351,100.4133,11800.0
2014-09-05 10:00:00,119.26,119.36,119.11,119.11,1600.0,100.2368,100.3209,100.1107,100.1107,1600.0
2014-09-05 10:30:00,119.11,119.11,119.01,119.05,1100.0,100.1107,100.1107,100.0267,100.0603,1100.0
2014-09-05 11:00:00,119.31,119.31,119.2,119.31,2000.0,100.2788,100.2788,100.1864,100.2788,2000.0
2014-09-05 11:30:00,119.24,119.43,119.24,119.43,21600.0,100.22,100.3797,100.22,100.3797,21600.0
2014-09-05 12:00:00,119.43,119.5,119.42,119.47,4700.0,100.3797,100.4385,100.3713,100.4133,4700.0
2014-09-05 12:30:00,119.63,119.68,119.63,119.68,900.0,100.5478,100.5898,100.5478,100.5898,900.0
2014-09-05 13:00:00,119.76,119.76,119.76,119.76,300.0,100.6571,100.6571,100.6571,100.6571,300.0
2014-09-05 13:30:00,119.7,119.7,119.67,119.67,300.0,100.6066,100.6066,100.5814,100.5814,300.0
2014-09-05 14:00:00,119.79,119.82,119.77,119.78,900.0,100.6823,100.7075,100.6655,100.6739,900.0
2014-09-05 14:30:00,119.8,119.8,119.7,119.79,2100.0,100.6907,100.6907,100.6066,100.6823,2100.0
2014-09-05 15:00:00,119.77,119.84,119.77,119.78,1600.0,100.6655,100.7243,100.6655,100.6739,1600.0
2014-09-05 15:30:00,119.79,119.96,119.77,119.94,13800.0,100.6823,100.8252,100.6655,100.8084,13800.0
2014-09-08 09:30:00,119.8,120.03,119.76,120.03,10400.0,100.6907,100.884,100.6571,100.884,10400.0
2014-09-08 10:00:00,119.96,120.06,119.73,119.73,20200.0,100.8252,100.9092,100.6318,100.6318,20200.0
2014-09-08 10:30:00,119.65,119.83,119.65,119.83,1400.0,100.5646,100.7159,100.5646,100.7159,1400.0
2014-09-08 11:00:00,119.81,119.95,119.77,119.95,7200.0,100.6991,100.8168,100.6655,100.8168,7200.0
2014-09-08 11:30:00,119.89,119.89,119.67,119.67,1300.0,100.7663,100.7663,100.5814,100.5814,1300.0
2014-09-08 12:00:00,119.65,119.73,119.64,119.66,8800.0,100.5646,100.6318,100.5562,100.573,8800.0
2014-09-08 12:30:00,119.76,119.77,119.76,119.77,1600.0,100.6571,100.6655,100.6571,100.6655,1600.0
2014-09-08 13:00:00,119.75,119.75,119.47,119.5,4400.0,100.6487,100.6487,100.4133,100.4385,4400.0
2014-09-08 13:30:00,119.4,119.42,119.31,119.36,5500.0,100.3545,100.3713,100.2788,100.3209,5500.0
2014-09-08 14:00:00,119.43,119.53,119.41,119.46,2800.0,100.3797,100.4638,100.3629,100.4049,2800.0
2014-09-08 14:30:00,119.52,119.57,119.47,119.57,3200.0,100.4553,100.4974,100.4133,100.4974,3200.0
2014-09-08 15:00:00,119.59,119.68,119.59,119.68,15000.0,100.5142,100.5898,100.5142,100.5898,15000.0
2014-09-08 15:30:00,119.68,119.79,119.67,119.7,12700.0,100.5898,100.6823,100.5814,100.6066,12700.0
2014-09-09 09:30:00,119.57,119.57,119.21,119.24,2600.0,100.4974,100.4974,100.1948,100.22,2600.0
2014-09-09 10:00:00,119.14,119.33,119.08,119.14,2800.0,100.136,100.2957,100.0855,100.136,2800.0
2014-09-09 10:30:00,119.16,119.27,119.16,119.2,1100.0,100.1528,100.2452,100.1528,100.1864,1100.0
2014-09-09 11:00:00,119.33,119.4,119.33,119.4,2500.0,100.2957,100.3545,100.2957,100.3545,2500.0
2014-09-09 11:30:00,119.4,119.4,119.3,119.32,1300.0,100.3545,100.3545,100.2704,100.2872,1300.0
2014-09-09 12:00:00,119.27,119.31,119.27,119.31,200.0,100.2452,100.2788,100.2452,100.2788,200.0
2014-09-09 12:30:00,119.38,119.39,119.28,119.28,2800.0,100.3377,100.3461,100.2536,100.2536,2800.0
2014-09-09 13:00:00,119.19,119.2,119.15,119.15,1500.0,100.178,100.1864,100.1444,100.1444,1500.0
2014-09-09 13:30:00,119.32,119.57,119.31,119.54,3900.0,100.2872,100.4974,100.2788,100.4722,3900.0
2014-09-09 14:00:00,119.47,119.47,119.15,119.15,3300.0,100.4133,100.4133,100.1444,100.1444,3300.0
2014-09-09 14:30:00,119.1,119.21,119.02,119.13,52300.0,100.1023,100.1948,100.0351,100.1276,52300.0
2014-09-09 15:00:00,119.07,119.07,118.66,118.75,17300.0,100.0771,100.0771,99.7325,99.8082,17300.0
2014-09-09 15:30:00,118.86,118.9,118.78,118.88,3300.0,99.9006,99.9342,99.8334,99.9174,3300.0
2014-09-10 09:30:00,118.89,118.98,118.62,118.62,4000.0,99.9258,100.0015,99.6989,99.6989,4000.0
2014-09-10 10:00:00,118.62,118.8,118.61,118.65,5800.0,99.6989,99.8502,99.6905,99.7241,5800.0
2014-09-10 10:30:00,118.78,118.78,118.68,118.72,800.0,99.8334,99.8334,99.7493,99.783,800.0
2014-09-10 11:00:00,118.6,118.82,118.6,118.81,1500.0,99.6821,99.867,99.6821,99.8586,1500.0
2014-09-10 11:30:00,118.9,118.95,118.9,118.94,400.0,99.9342,99.9763,99.9342,99.9679,400.0
2014-09-10 12:00:00,118.91,119.14,118.91,119.07,1200.0,99.9426,100.136,99.9426,100.0771,1200.0
2014-09-10 12:30:00,119.07,119.08,119.07,119.07,600.0,100.0771,100.0855,100.0771,100.0771,600.0
2014-09-10 13:00:00,119.04,119.25,119.02,119.24,7900.0,100.0519,100.2284,100.0351,100.22,7900.0
2014-09-10 13:30:00,119.25,119.27,119.14,119.21,11900.0,100.2284,100.2452,100.136,100.1948,11900.0
2014-09-10 14:00:00,119.16,119.21,119.16,119.21,1200.0,100.1528,100.1948,100.1528,100.1948,1200.0
2014-09-10 14:30:00,119.17,119.2,119.11,119.16,3300.0,100.1612,100.1864,100.1107,100.1528,3300.0
2014-09-10 15:00:00,119.21,119.37,119.21,119.3,2700.0,100.1948,100.3293,100.1948,100.2704,2700.0
2014-09-10 15:30:00,119.32,119.34,119.27,119.31,5200.0,100.2872,100.3041,100.2452,100.2788,5200.0
2014-09-11 09:30:00,118.78,119.21,118.78,119.21,11400.0,99.8334,100.1948,99.8334,100.1948,11400.0
2014-09-11 10:00:00,119.19,119.2,119.12,119.17,2300.0,100.178,100.1864,100.1192,100.1612,2300.0
2014-09-11 10:30:00,118.88,118.88,118.88,118.88,100.0,99.9174,99.9174,99.9174,99.9174,100.0
2014-09-11 11:00:00,119.15,119.24,119.15,119.21,1000.0,100.1444,100.22,100.1444,100.1948,1000.0
2014-09-11 11:30:00,119.25,119.27,119.24,119.24,700.0,100.2284,100.2452,100.22,100.22,700.0
2014-09-11 12:00:00,119.26,119.41,119.22,119.41,2300.0,100.2368,100.3629,100.2032,100.3629,2300.0
2014-09-11 12:30:00,119.36,119.36,119.27,119.27,2700.0,100.3209,100.3209,100.2452,100.2452,2700.0
2014-09-11 13:00:00,119.25,119.27,119.11,119.11,900.0,100.2284,100.2452,100.1107,100.1107,900.0
2014-09-11 13:30:00,119.1,119.16,119.08,119.1,2200.0,100.1023,100.1528,100.0855,100.1023,2200.0
2014-09-11 14:00:00,119.25,119.36,119.24,119.36,7300.0,100.2284,100.3209,100.22,100.3209,7300.0
2014-09-11 14:30:00,119.41,119.45,119.36,119.4,4100.0,100.3629,100.3965,100.3209,100.3545,4100.0
2014-09-11 15:00:00,119.39,119.45,119.31,119.45,7400.0,100.3461,100.3965,100.2788,100.3965,7400.0
2014-09-11 15:30:00,119.43,119.52,119.4,119.51,15100.0,100.3797,100.4553,100.3545,100.4469,15100.0
2014-09-12 09:30:00,119.51,119.51,119.08,119.08,7400.0,100.4469,100.4469,100.0855,100.0855,7400.0
2014-09-12 10:00:00,119.12,119.23,118.96,119.14,3300.0,100.1192,100.2116,99.9847,100.136,3300.0
2014-09-12 10:30:00,119.19,119.24,119.01,119.2,20000.0,100.178,100.22,100.0267,100.1864,20000.0
2014-09-12 11:00:00,119.19,119.22,119.06,119.06,3500.0,100.178,100.2032,100.0687,100.0687,3500.0
2014-09-12 11:30:00,119.02,119.05,118.86,118.94,5200.0,100.0351,100.0603,99.9006,99.9679,5200.0
2014-09-12 12:00:00,118.9,118.92,118.86,118.92,1200.0,99.9342,99.9511,99.9006,99.9511,1200.0
2014-09-12 12:30:00,118.85,118.86,118.71,118.79,4100.0,99.8922,99.9006,99.7745,99.8418,4100.0
2014-09-12 13:00:00,118.76,118.76,118.52,118.57,1000.0,99.8166,99.8166,99.6149,99.6569,1000.0
2014-09-12 13:30:00,118.62,118.64,118.5,118.6,8100.0,99.6989,99.7157,99.598,99.6821,8100.0
2014-09-12 14:00:00,118.62,118.76,118.62,118.64,11000.0,99.6989,99.8166,99.6989,99.7157,11000.0
2014-09-12 14:30:00,118.61,118.61,118.45,118.49,1600.0,99.6905,99.6905,99.556,99.5896,1600.0
2014-09-12 15:00:00,118.45,118.76,118.42,118.7,27400.0,99.556,99.8166,99.5308,99.7661,27400.0
2014-09-12 15:30:00,118.74,118.77,118.64,118.74,7600.0,99.7998,99.825,99.7157,99.7998,7600.0
2014-09-15 09:30:00,118.74,118.74,118.22,118.26,3600.0,99.7998,99.7998,99.3627,99.3963,3600.0
2014-09-15 10:00:00,118.3,118.55,118.3,118.55,15600.0,99.4299,99.6401,99.4299,99.6401,15600.0
2014-09-15 10:30:00,118.55,118.55,118.55,118.55,0.0,99.6401,99.6401,99.6401,99.6401,0.0
2014-09-15 11:00:00,118.44,118.44,118.22,118.22,2600.0,99.5476,99.5476,99.3627,99.3627,2600.0
2014-09-15 11:30:00,118.28,118.34,118.2,118.27,2200.0,99.4131,99.4636,99.3459,99.4047,2200.0
2014-09-15 12:00:00,118.24,118.24,118.21,118.23,500.0,99.3795,99.3795,99.3543,99.3711,500.0
2014-09-15 12:30:00,118.31,118.45,118.28,118.45,3600.0,99.4384,99.556,99.4131,99.556,3600.0
2014-09-15 13:00:00,118.4,118.46,118.36,118.38,1900.0,99.514,99.5644,99.4804,99.4972,1900.0
2014-09-15 13:30:00,118.36,118.36,118.21,118.21,500.0,99.4804,99.4804,99.3543,99.3543,500.0
2014-09-15 14:00:00,118.21,118.49,118.21,118.49,2100.0,99.3543,99.5896,99.3543,99.5896,2100.0
2014-09-15 14:30:00,118.51,118.56,118.51,118.51,1200.0,99.6065,99.6485,99.6065,99.6065,1200.0
2014-09-15 15:00:00,118.56,118.56,118.44,118.49,7500.0,99.6485,99.6485,99.5476,99.5896,7500.0
2014-09-15 15:30:00,118.5,118.55,118.41,118.45,28800.0,99.598,99.6401,99.5224,99.556,28800.0
2014-09-16 09:30:00,118.16,118.63,118.16,118.63,13800.0,99.3123,99.7073,99.3123,99.7073,13800.0
2014-09-16 10:00:00,118.65,118.77,118.63,118.65,14600.0,99.7241,99.825,99.7073,99.7241,14600.0
2014-09-16 10:30:00,118.67,118.7,118.55,118.59,6800.0,99.7409,99.7661,99.6401,99.6737,6800.0
2014-09-16 11:00:00,118.5,118.69,118.44,118.69,3300.0,99.598,99.7577,99.5476,99.7577,3300.0
2014-09-16 11:30:00,118.8,119.15,118.8,119.15,2600.0,99.8502,100.1444,99.8502,100.1444,2600.0
2014-09-16 12:00:00,119.07,119.26,119.07,119.22,1700.0,100.0771,100.2368,100.0771,100.2032,1700.0
2014-09-16 12:30:00,119.24,119.31,119.16,119.19,10100.0,100.22,100.2788,100.1528,100.178,10100.0
2014-09-16 13:00:00,119.21,119.42,119.21,119.38,2000.0,100.1948,100.3713,100.1948,100.3377,2000.0
2014-09-16 13:30:00,119.41,119.48,119.37,119.4,1100.0,100.3629,100.4217,100.3293,100.3545,1100.0
2014-09-16 14:00:00,119.43,119.48,119.41,119.47,4800.0,100.3797,100.4217,100.3629,100.4133,4800.0
2014-09-16 14:30:00,119.47,119.48,119.36,119.36,5200.0,100.4133,100.4217,100.3209,100.3209,5200.0
2014-09-16 15:00:00,119.35,119.45,119.31,119.31,7400.0,100.3125,100.3965,100.2788,100.2788,7400.0
2014-09-16 15:30:00,119.3,119.37,119.29,119.32,30200.0,100.2704,100.3293,100.262,100.2872,30200.0
2014-09-17 09:30:00,119.51,119.62,119.51,119.57,1700.0,100.4469,100.5394,100.4469,100.4974,1700.0
2014-09-17 10:00:00,119.71,119.71,119.56,119.62,1300.0,100.615,100.615,100.489,100.5394,1300.0
2014-09-17 10:30:00,119.58,119.58,119.43,119.43,2200.0,100.5058,100.5058,100.3797,100.3797,2200.0
2014-09-17 11:00:00,119.48,119.53,119.48,119.53,300.0,100.4217,100.4638,100.4217,100.4638,300.0
2014-09-17 11:30:00,119.43,119.45,119.43,119.43,1900.0,100.3797,100.3965,100.3797,100.3797,1900.0
2014-09-17 12:00:00,119.43,119.47,119.33,119.33,3100.0,100.3797,100.4133,100.2957,100.2957,3100.0
2014-09-17 12:30:00,119.28,119.38,119.28,119.35,1700.0,100.2536,100.3377,100.2536,100.3125,1700.0
2014-09-17 13:00:00,119.35,119.35,119.31,119.32,1000.0,100.3125,100.3125,100.2788,100.2872,1000.0
2014-09-17 13:30:00,119.27,119.48,119.27,119.46,1100.0,100.2452,100.4217,100.2452,100.4049,1100.0
2014-09-17 14:00:00,119.52,119.88,119.03,119.88,16600.0,100.4553,100.7579,100.0435,100.7579,16600.0
2014-09-17 14:30:00,119.84,119.85,119.54,119.76,6500.0,100.7243,100.7327,100.4722,100.6571,6500.0
2014-09-17 15:00:00,119.76,120.01,119.67,119.71,10000.0,100.6571,100.8672,100.5814,100.615,10000.0
2014-09-17 15:30:00,119.64,119.65,119.39,119.41,2400.0,100.5562,100.5646,100.3461,100.3629,2400.0
2014-09-18 09:30:00,119.86,119.86,119.72,119.81,4700.0,100.7411,100.7411,100.6234,100.6991,4700.0
2014-09-18 10:00:00,119.91,120.02,119.78,119.78,7800.0,100.7831,100.8756,100.6739,100.6739,7800.0
2014-09-18 10:30:00,119.77,120.1,119.77,119.96,4900.0,100.6655,100.9428,100.6655,100.8252,4900.0
2014-09-18 11:00:00,119.96,119.99,119.94,119.97,1700.0,100.8252,100.8504,100.8084,100.8336,1700.0
2014-09-18 11:30:00,119.94,119.97,119.92,119.93,1900.0,100.8084,100.8336,100.7915,100.7999,1900.0
2014-09-18 12:00:00,119.94,119.95,119.9,119.95,4200.0,100.8084,100.8168,100.7747,100.8168,4200.0
2014-09-18 12:30:00,119.95,120.02,119.92,119.92,2000.0,100.8168,100.8756,100.7915,100.7915,2000.0
2014-09-18 13:00:00,119.97,119.98,119.93,119.96,4700.0,100.8336,100.842,100.7999,100.8252,4700.0
2014-09-18 13:30:00,119.93,119.97,119.88,119.9,4900.0,100.7999,100.8336,100.7579,100.7747,4900.0
2014-09-18 14:00:00,119.92,120.01,119.89,119.89,3900.0,100.7915,100.8672,100.7663,100.7663,3900.0
2014-09-18 14:30:00,119.89,119.96,119.86,119.87,2300.0,100.7663,100.8252,100.7411,100.7495,2300.0
2014-09-18 15:00:00,119.85,120.01,119.85,120.01,5800.0,100.7327,100.8672,100.7327,100.8672,5800.0
2014-09-18 15:30:00,120.01,120.07,119.99,120.03,17500.0,100.8672,100.9176,100.8504,100.884,17500.0
2014-09-19 09:30:00,120.43,120.54,120.34,120.37,37400.0,101.2202,101.3126,101.1445,101.1698,37400.0
2014-09-19 10:00:00,120.44,120.44,120.24,120.29,2500.0,101.2286,101.2286,101.0605,101.1025,2500.0
2014-09-19 10:30:00,120.2,120.21,120.12,120.14,3800.0,101.0269,101.0353,100.9596,100.9765,3800.0
2014-09-19 11:00:00,120.23,120.27,120.14,120.14,3600.0,101.0521,101.0857,100.9765,100.9765,3600.0
2014-09-19 11:30:00,120.12,120.12,119.95,119.99,8100.0,100.9596,100.9596,100.8168,100.8504,8100.0
2014-09-19 12:00:00,119.93,119.93,119.78,119.87,1600.0,100.7999,100.7999,100.6739,100.7495,1600.0
2014-09-19 12:30:00,119.8,119.89,119.71,119.75,1500.0,100.6907,100.7663,100.615,100.6487,1500.0
2014-09-19 13:00:00,119.68,119.7,119.59,119.7,1900.0,100.5898,100.6066,100.5142,100.6066,1900.0
2014-09-19 13:30:00,119.76,119.82,119.74,119.74,2700.0,100.6571,100.7075,100.6403,100.6403,2700.0
2014-09-19 14:00:00,119.81,119.9,119.76,119.9,8100.0,100.6991,100.7747,100.6571,100.7747,8100.0
2014-09-19 14:30:00,119.85,119.98,119.85,119.95,2800.0,100.7327,100.842,100.7327,100.8168,2800.0
2014-09-19 15:00:00,119.97,119.99,119.88,119.89,5200.0,100.8336,100.8504,100.7579,100.7663,5200.0
2014-09-19 15:30:00,119.88,120.01,119.81,119.82,18000.0,100.7579,100.8672,100.6991,100.7075,18000.0
2014-09-22 09:30:00,119.58,119.6,119.19,119.28,14200.0,100.5058,100.5226,100.178,100.2536,14200.0
2014-09-22 10:00:00,119.27,119.44,119.05,119.05,3300.0,100.2452,100.3881,100.0603,100.0603,3300.0
2014-09-22 10:30:00,119.06,119.06,118.79,118.79,2900.0,100.0687,100.0687,99.8418,99.8418,2900.0
2014-09-22 11:00:00,118.79,118.91,118.79,118.9,1000.0,99.8418,99.9426,99.8418,99.9342,1000.0
2014-09-22 11:30:00,118.85,118.89,118.62,118.62,3100.0,99.8922,99.9258,99.6989,99.6989,3100.0
2014-09-22 12:00:00,118.57,118.68,118.56,118.68,2700.0,99.6569,99.7493,99.6485,99.7493,2700.0
2014-09-22 12:30:00,118.66,118.79,118.65,118.75,1000.0,99.7325,99.8418,99.7241,99.8082,1000.0
2014-09-22 13:00:00,118.72,118.72,118.66,118.71,1800.0,99.783,99.783,99.7325,99.7745,1800.0
2014-09-22 13:30:00,118.82,118.84,118.69,118.69,4000.0,99.867,99.8838,99.7577,99.7577,4000.0
2014-09-22 14:00:00,118.7,118.7,118.49,118.54,4900.0,99.7661,99.7661,99.5896,99.6317,4900.0
2014-09-22 14:30:00,118.59,118.73,118.59,118.67,18900.0,99.6737,99.7914,99.6737,99.7409,18900.0
2014-09-22 15:00:00,118.67,118.74,118.58,118.66,5100.0,99.7409,99.7998,99.6653,99.7325,5100.0
2014-09-22 15:30:00,118.68,118.8,118.63,118.71,35600.0,99.7493,99.8502,99.7073,99.7745,35600.0
2014-09-23 09:30:00,118.31,118.69,118.21,118.67,24100.0,99.4384,99.7577,99.3543,99.7409,24100.0
2014-09-23 10:00:00,118.71,118.77,118.62,118.67,16700.0,99.7745,99.825,99.6989,99.7409,16700.0
2014-09-23 10:30:00,118.47,118.59,118.45,118.45,18600.0,99.5728,99.6737,99.556,99.556,18600.0
2014-09-23 11:00:00,118.51,118.55,118.31,118.43,3600.0,99.6065,99.6401,99.4384,99.5392,3600.0
2014-09-23 11:30:00,118.49,118.66,118.49,118.57,33900.0,99.5896,99.7325,99.5896,99.6569,33900.0
2014-09-23 12:00:00,118.56,118.59,118.39,118.42,36700.0,99.6485,99.6737,99.5056,99.5308,36700.0
2014-09-23 12:30:00,118.43,118.51,118.29,118.31,9600.0,99.5392,99.6065,99.4215,99.4384,9600.0
2014-09-23 13:00:00,118.28,118.28,118.16,118.28,7200.0,99.4131,99.4131,99.3123,99.4131,7200.0
2014-09-23 13:30:00,118.3,118.4,118.12,118.14,21500.0,99.4299,99.514,99.2787,99.2955,21500.0
2014-09-23 14:00:00,118.11,118.23,118.04,118.05,12800.0,99.2703,99.3711,99.2114,99.2198,12800.0
2014-09-23 14:30:00,118.14,118.16,118.05,118.16,13300.0,99.2955,99.3123,99.2198,99.3123,13300.0
2014-09-23 15:00:00,118.16,118.27,118.08,118.21,18800.0,99.3123,99.4047,99.245,99.3543,18800.0
2014-09-23 15:30:00,118.24,118.34,117.98,117.98,20000.0,99.3795,99.4636,99.161,99.161,20000.0
2014-09-24 09:30:00,117.61,117.68,117.42,117.57,5900.0,99.2261,99.2852,99.0658,99.1924,5900.0
2014-09-24 10:00:00,117.54,117.54,117.28,117.3,9400.0,99.1671,99.1671,98.9477,98.9646,9400.0
2014-09-24 10:30:00,117.5,117.69,117.5,117.65,7300.0,99.1333,99.2936,99.1333,99.2599,7300.0
2014-09-24 11:00:00,117.66,118.04,117.63,118.04,5900.0,99.2683,99.5889,99.243,99.5889,5900.0
2014-09-24 11:30:00,118.05,118.1,118.01,118.08,800.0,99.5974,99.6396,99.5636,99.6227,800.0
2014-09-24 12:00:00,118.05,118.1,117.96,118.02,45900.0,99.5974,99.6396,99.5214,99.5721,45900.0
2014-09-24 12:30:00,118.02,118.02,117.91,117.97,7300.0,99.5721,99.5721,99.4793,99.5299,7300.0
2014-09-24 13:00:00,118.0,118.06,117.94,118.02,9600.0,99.5552,99.6058,99.5046,99.5721,9600.0
2014-09-24 13:30:00,118.03,118.23,118.03,118.17,22500.0,99.5805,99.7492,99.5805,99.6986,22500.0
2014-09-24 14:00:00,118.17,118.36,118.15,118.35,13800.0,99.6986,99.8589,99.6817,99.8505,13800.0
2014-09-24 14:30:00,118.32,118.44,118.3,118.44,87200.0,99.8252,99.9264,99.8083,99.9264,87200.0
2014-09-24 15:00:00,118.45,118.54,118.43,118.49,32200.0,99.9348,100.0108,99.918,99.9686,32200.0
2014-09-24 15:30:00,118.5,118.54,118.4,118.47,50500.0,99.977,100.0108,99.8927,99.9517,50500.0
2014-09-25 09:30:00,118.12,118.14,117.49,117.53,16400.0,99.6564,99.6733,99.1249,99.1587,16400.0
2014-09-25 10:00:00,117.53,117.58,117.05,117.27,14400.0,99.1587,99.2008,98.7537,98.9393,14400.0
2014-09-25 10:30:00,117.2,117.2,116.71,117.02,15000.0,98.8802,98.8802,98.4668,98.7284,15000.0
2014-09-25 11:00:00,116.99,117.07,116.82,117.0,17400.0,98.7031,98.7706,98.5596,98.7115,17400.0
2014-09-25 11:30:00,117.04,117.1,116.82,116.84,9100.0,98.7452,98.7959,98.5596,98.5765,9100.0
2014-09-25 12:00:00,116.88,116.92,116.67,116.73,27500.0,98.6103,98.644,98.4331,98.4837,27500.0
2014-09-25 12:30:00,116.65,116.83,116.64,116.79,7600.0,98.4162,98.5681,98.4078,98.5343,7600.0
2014-09-25 13:00:00,116.78,116.93,116.76,116.91,5600.0,98.5259,98.6524,98.509,98.6356,5600.0
2014-09-25 13:30:00,116.88,116.88,116.6,116.67,6600.0,98.6103,98.6103,98.374,98.4331,6600.0
2014-09-25 14:00:00,116.62,116.7,116.62,116.7,1600.0,98.3909,98.4584,98.3909,98.4584,1600.0
2014-09-25 14:30:00,116.74,116.9,116.71,116.85,2500.0,98.4921,98.6271,98.4668,98.5849,2500.0
2014-09-25 15:00:00,116.78,116.81,116.68,116.73,15800.0,98.5259,98.5512,98.4415,98.4837,15800.0
2014-09-25 15:30:00,116.7,116.94,116.59,116.59,21600.0,98.4584,98.6609,98.3656,98.3656,21600.0
2014-09-26 09:30:00,116.81,116.96,116.67,116.83,26700.0,98.5512,98.6778,98.4331,98.5681,26700.0
2014-09-26 10:00:00,116.9,117.19,116.85,116.99,7600.0,98.6271,98.8718,98.5849,98.7031,7600.0
2014-09-26 10:30:00,116.9,117.01,116.8,116.85,6200.0,98.6271,98.7199,98.5428,98.5849,6200.0
2014-09-26 11:00:00,117.05,117.1,116.84,116.84,8900.0,98.7537,98.7959,98.5765,98.5765,8900.0
2014-09-26 11:30:00,116.79,116.85,116.76,116.83,5100.0,98.5343,98.5849,98.509,98.5681,5100.0
2014-09-26 12:00:00,116.86,116.99,116.83,116.94,7400.0,98.5934,98.7031,98.5681,98.6609,7400.0
2014-09-26 12:30:00,116.95,116.99,116.86,116.9,14300.0,98.6693,98.7031,98.5934,98.6271,14300.0
2014-09-26 13:00:00,116.93,117.07,116.93,117.02,1800.0,98.6524,98.7706,98.6524,98.7284,1800.0
2014-09-26 13:30:00,117.02,117.16,117.0,117.14,28700.0,98.7284,98.8465,98.7115,98.8296,28700.0
2014-09-26 14:00:00,117.16,117.53,117.16,117.53,9900.0,98.8465,99.1587,98.8465,99.1587,9900.0
2014-09-26 14:30:00,117.55,117.77,117.53,117.59,9200.0,99.1755,99.3611,99.1587,99.2093,9200.0
2014-09-26 15:00:00,117.62,117.71,117.56,117.58,15300.0,99.2346,99.3105,99.184,99.2008,15300.0
2014-09-26 15:30:00,117.54,117.6,117.48,117.57,21600.0,99.1671,99.2177,99.1165,99.1924,21600.0
2014-09-29 09:30:00,116.56,116.71,116.42,116.55,9700.0,98.3403,98.4668,98.2222,98.3318,9700.0
2014-09-29 10:00:00,116.74,117.11,116.69,116.97,7700.0,98.4921,98.8043,98.45,98.6862,7700.0
2014-09-29 10:30:00,116.98,117.23,116.98,117.13,9700.0,98.6946,98.9055,98.6946,98.8212,9700.0
2014-09-29 11:00:00,117.13,117.41,117.1,117.34,4200.0,98.8212,99.0574,98.7959,98.9984,4200.0
2014-09-29 11:30:00,117.32,117.33,117.24,117.33,900.0,98.9815,98.9899,98.914,98.9899,900.0
2014-09-29 12:00:00,117.41,117.41,117.05,117.05,11400.0,99.0574,99.0574,98.7537,98.7537,11400.0
2014-09-29 12:30:00,117.06,117.19,116.95,117.15,9300.0,98.7621,98.8718,98.6693,98.8381,9300.0
2014-09-29 13:00:00,117.06,117.21,117.04,117.21,1900.0,98.7621,98.8887,98.7452,98.8887,1900.0
2014-09-29 13:30:00,117.26,117.3,117.07,117.15,3400.0,98.9309,98.9646,98.7706,98.8381,3400.0
2014-09-29 14:00:00,117.18,117.25,116.86,116.95,2700.0,98.8634,98.9224,98.5934,98.6693,2700.0
2014-09-29 14:30:00,116.9,117.15,116.9,117.15,13800.0,98.6271,98.8381,98.6271,98.8381,13800.0
2014-09-29 15:00:00,117.18,117.46,117.15,117.46,11600.0,98.8634,99.0996,98.8381,99.0996,11600.0
2014-09-29 15:30:00,117.36,117.43,117.2,117.27,8400.0,99.0152,99.0743,98.8802,98.9393,8400.0
2014-09-30 09:30:00,117.44,117.45,116.88,116.99,30500.0,99.0827,99.0912,98.6103,98.7031,30500.0
2014-09-30 10:00:00,116.95,117.18,116.79,117.06,4000.0,98.6693,98.8634,98.5343,98.7621,4000.0
2014-09-30 10:30:00,117.05,117.49,117.05,117.41,14400.0,98.7537,99.1249,98.7537,99.0574,14400.0
2014-09-30 11:00:00,117.42,117.65,117.41,117.65,4800.0,99.0658,99.2599,99.0574,99.2599,4800.0
2014-09-30 11:30:00,117.58,117.58,117.33,117.33,9700.0,99.2008,99.2008,98.9899,98.9899,9700.0
2014-09-30 12:00:00,117.35,117.4,117.12,117.14,1900.0,99.0068,99.049,98.8127,98.8296,1900.0
2014-09-30 12:30:00,117.11,117.12,116.91,117.03,2400.0,98.8043,98.8127,98.6356,98.7368,2400.0
2014-09-30 13:00:00,117.04,117.22,116.97,116.97,4100.0,98.7452,98.8971,98.6862,98.6862,4100.0
2014-09-30 13:30:00,116.84,116.84,116.7,116.78,1000.0,98.5765,98.5765,98.4584,98.5259,1000.0
2014-09-30 14:00:00,116.82,116.85,116.65,116.85,1500.0,98.5596,98.5849,98.4162,98.5849,1500.0
2014-09-30 14:30:00,116.9,116.97,116.84,116.91,3600.0,98.6271,98.6862,98.5765,98.6356,3600.0
2014-09-30 15:00:00,116.87,117.07,116.84,117.02,1800.0,98.6018,98.7706,98.5765,98.7284,1800.0
2014-09-30 15:30:00,116.99,117.14,116.81,116.82,77200.0,98.7031,98.8296,98.5512,98.5596,77200.0
2014-10-01 09:30:00,116.63,116.67,115.88,116.1,87300.0,98.3993,98.4331,97.7666,97.9522,87300.0
2014-10-01 10:00:00,116.04,116.07,115.72,116.03,32900.0,97.9016,97.9269,97.6316,97.8931,32900.0
2014-10-01 10:30:00,115.96,116.1,115.73,116.1,15700.0,97.8341,97.9522,97.64,97.9522,15700.0
2014-10-01 11:00:00,116.17,116.36,116.13,116.13,13800.0,98.0112,98.1715,97.9775,97.9775,13800.0
2014-10-01 11:30:00,116.05,116.07,115.9,116.01,5100.0,97.91,97.9269,97.7834,97.8762,5100.0
2014-10-01 12:00:00,115.95,116.0,115.84,115.97,9400.0,97.8256,97.8678,97.7328,97.8425,9400.0
2014-10-01 12:30:00,115.86,115.86,115.58,115.63,11800.0,97.7497,97.7497,97.5135,97.5556,11800.0
2014-10-01 13:00:00,115.62,115.63,115.47,115.56,63200.0,97.5472,97.5556,97.4207,97.4966,63200.0
2014-10-01 13:30:00,115.56,115.56,115.2,115.22,12200.0,97.4966,97.4966,97.1929,97.2097,12200.0
2014-10-01 14:00:00,115.22,115.49,115.22,115.45,42100.0,97.2097,97.4375,97.2097,97.4038,42100.0
2014-10-01 14:30:00,115.47,115.47,115.14,115.15,17100.0,97.4207,97.4207,97.1422,97.1507,17100.0
2014-10-01 15:00:00,115.17,115.22,115.0,115.12,20100.0,97.1676,97.2097,97.0241,97.1254,20100.0
2014-10-01 15:30:00,115.27,115.49,115.19,115.27,37400.0,97.2519,97.4375,97.1844,97.2519,37400.0
2014-10-02 09:30:00,115.11,115.54,115.11,115.37,27300.0,97.1169,97.4797,97.1169,97.3363,27300.0
2014-10-02 10:00:00,115.28,115.35,115.08,115.24,14600.0,97.2604,97.3194,97.0916,97.2266,14600.0
2014-10-02 10:30:00,115.15,115.15,114.63,114.64,12600.0,97.1507,97.1507,96.712,96.7204,12600.0
2014-10-02 11:00:00,114.62,114.81,114.54,114.62,42500.0,96.7035,96.8638,96.636,96.7035,42500.0
2014-10-02 11:30:00,114.54,114.54,114.02,114.27,21500.0,96.636,96.636,96.1973,96.4082,21500.0
2014-10-02 12:00:00,114.38,114.54,114.34,114.46,4800.0,96.501,96.636,96.4673,96.5685,4800.0
2014-10-02 12:30:00,114.52,114.86,114.36,114.86,8300.0,96.6192,96.906,96.4842,96.906,8300.0
2014-10-02 13:00:00,114.81,115.25,114.81,115.24,4900.0,96.8638,97.235,96.8638,97.2266,4900.0
2014-10-02 13:30:00,115.32,115.32,115.1,115.15,21000.0,97.2941,97.2941,97.1085,97.1507,21000.0
2014-10-02 14:00:00,115.17,115.55,115.17,115.5,21100.0,97.1676,97.4882,97.1676,97.446,21100.0
2014-10-02 14:30:00,115.49,115.72,115.34,115.61,15300.0,97.4375,97.6316,97.311,97.5388,15300.0
2014-10-02 15:00:00,115.61,115.61,115.36,115.42,17500.0,97.5388,97.5388,97.3279,97.3785,17500.0
2014-10-02 15:30:00,115.36,115.49,115.25,115.35,72300.0,97.3279,97.4375,97.235,97.3194,72300.0
2014-10-03 09:30:00,116.13,116.32,115.76,116.3,9400.0,97.9775,98.1378,97.6653,98.1209,9400.0
2014-10-03 10:00:00,116.39,116.58,116.36,116.36,8300.0,98.1968,98.3572,98.1715,98.1715,8300.0
2014-10-03 10:30:00,116.27,116.39,116.19,116.39,8400.0,98.0956,98.1968,98.0281,98.1968,8400.0
2014-10-03 11:00:00,116.45,116.51,116.32,116.48,13200.0,98.2475,98.2981,98.1378,98.2728,13200.0
2014-10-03 11:30:00,116.48,116.52,116.36,116.44,13700.0,98.2728,98.3065,98.1715,98.239,13700.0
2014-10-03 12:00:00,116.42,116.6,116.42,116.6,5500.0,98.2222,98.374,98.2222,98.374,5500.0
2014-10-03 12:30:00,116.67,116.79,116.67,116.72,1400.0,98.4331,98.5343,98.4331,98.4753,1400.0
2014-10-03 13:00:00,116.69,116.7,116.58,116.6,41300.0,98.45,98.4584,98.3572,98.374,41300.0
2014-10-03 13:30:00,116.57,116.58,116.49,116.57,6300.0,98.3487,98.3572,98.2812,98.3487,6300.0
2014-10-03 14:00:00,116.64,116.76,116.64,116.75,12700.0,98.4078,98.509,98.4078,98.5006,12700.0
2014-10-03 14:30:00,116.74,116.77,116.7,116.7,2200.0,98.4921,98.5175,98.4584,98.4584,2200.0
2014-10-03 15:00:00,116.68,116.79,116.62,116.67,33900.0,98.4415,98.5343,98.3909,98.4331,33900.0
2014-10-03 15:30:00,116.61,116.73,116.57,116.58,29800.0,98.3825,98.4837,98.3487,98.3572,29800.0
2014-10-06 09:30:00,116.99,117.17,116.99,117.05,5400.0,98.7031,98.8549,98.7031,98.7537,5400.0
2014-10-06 10:00:00,116.92,117.06,116.68,116.74,5100.0,98.644,98.7621,98.4415,98.4921,5100.0
2014-10-06 10:30:00,116.73,116.92,116.47,116.54,13000.0,98.4837,98.644,98.2643,98.3234,13000.0
2014-10-06 11:00:00,116.59,116.67,116.45,116.45,8600.0,98.3656,98.4331,98.2475,98.2475,8600.0
2014-10-06 11:30:00,116.52,116.62,116.03,116.09,11500.0,98.3065,98.3909,97.8931,97.9437,11500.0
2014-10-06 12:00:00,116.28,116.3,116.24,116.3,1300.0,98.104,98.1209,98.0703,98.1209,1300.0
2014-10-06 12:30:00,116.17,116.19,116.0,116.1,1300.0,98.0112,98.0281,97.8678,97.9522,1300.0
2014-10-06 13:00:00,116.06,116.44,115.99,116.44,3000.0,97.9184,98.239,97.8594,98.239,3000.0
2014-10-06 13:30:00,116.41,116.49,116.41,116.41,2100.0,98.2137,98.2812,98.2137,98.2137,2100.0
2014-10-06 14:00:00,116.44,116.61,116.25,116.61,6300.0,98.239,98.3825,98.0787,98.3825,6300.0
2014-10-06 14:30:00,116.58,116.61,116.5,116.52,1600.0,98.3572,98.3825,98.2897,98.3065,1600.0
2014-10-06 15:00:00,116.45,116.56,116.31,116.48,16500.0,98.2475,98.3403,98.1294,98.2728,16500.0
2014-10-06 15:30:00,116.44,116.49,116.29,116.33,19800.0,98.239,98.2812,98.1125,98.1462,19800.0
2014-10-07 09:30:00,115.8,115.8,115.36,115.49,10000.0,97.6991,97.6991,97.3279,97.4375,10000.0
2014-10-07 10:00:00,115.63,115.77,115.58,115.64,4800.0,97.5556,97.6738,97.5135,97.5641,4800.0
2014-10-07 10:30:00,115.8,115.99,115.62,115.62,10900.0,97.6991,97.8594,97.5472,97.5472,10900.0
2014-10-07 11:00:00,115.65,115.65,115.36,115.39,9400.0,97.5725,97.5725,97.3279,97.3532,9400.0
2014-10-07 11:30:00,115.38,115.69,115.32,115.65,9700.0,97.3447,97.6063,97.2941,97.5725,9700.0
2014-10-07 12:00:00,115.63,115.79,115.63,115.75,4000.0,97.5556,97.6906,97.5556,97.6569,4000.0
2014-10-07 12:30:00,115.69,115.73,115.52,115.59,6400.0,97.6063,97.64,97.4628,97.5219,6400.0
2014-10-07 13:00:00,115.56,115.63,115.42,115.62,2900.0,97.4966,97.5556,97.3785,97.5472,2900.0
2014-10-07 13:30:00,115.61,115.63,115.47,115.55,4200.0,97.5388,97.5556,97.4207,97.4882,4200.0
2014-10-07 14:00:00,115.51,115.61,115.24,115.24,7700.0,97.4544,97.5388,97.2266,97.2266,7700.0
2014-10-07 14:30:00,115.15,115.23,115.11,115.18,13000.0,97.1507,97.2182,97.1169,97.176,13000.0
2014-10-07 15:00:00,115.08,115.2,114.77,114.9,7400.0,97.0916,97.1929,96.8301,96.9398,7400.0
2014-10-07 15:30:00,114.97,114.99,114.54,114.54,14800.0,96.9988,97.0157,96.636,96.636,14800.0
2014-10-08 09:30:00,114.5,114.87,114.44,114.47,20800.0,96.6023,96.9144,96.5517,96.577,20800.0
2014-10-08 10:00:00,114.5,114.71,114.33,114.55,7400.0,96.6023,96.7795,96.4589,96.6445,7400.0
2014-10-08 10:30:00,114.55,114.59,114.02,114.05,8000.0,96.6445,96.6782,96.1973,96.2226,8000.0
2014-10-08 11:00:00,114.0,114.44,113.9,114.44,6100.0,96.1804,96.5517,96.0961,96.5517,6100.0
2014-10-08 11:30:00,114.52,114.55,114.29,114.33,11400.0,96.6192,96.6445,96.4251,96.4589,11400.0
2014-10-08 12:00:00,114.64,114.64,114.52,114.52,1400.0,96.7204,96.7204,96.6192,96.6192,1400.0
2014-10-08 12:30:00,114.41,114.55,114.39,114.47,3900.0,96.5263,96.6445,96.5095,96.577,3900.0
2014-10-08 13:00:00,114.48,114.66,114.47,114.58,2900.0,96.5854,96.7373,96.577,96.6698,2900.0
2014-10-08 13:30:00,114.66,114.94,114.62,114.94,10200.0,96.7373,96.9735,96.7035,96.9735,10200.0
2014-10-08 14:00:00,114.95,115.87,114.95,115.81,7800.0,96.9819,97.7581,96.9819,97.7075,7800.0
2014-10-08 14:30:00,115.86,116.12,115.71,115.85,21500.0,97.7497,97.9691,97.6231,97.7413,21500.0
2014-10-08 15:00:00,115.86,116.37,115.86,116.34,10600.0,97.7497,98.18,97.7497,98.1547,10600.0
2014-10-08 15:30:00,116.3,116.57,116.24,116.48,14100.0,98.1209,98.3487,98.0703,98.2728,14100.0
2014-10-09 09:30:00,116.2,116.38,115.78,115.78,15900.0,98.0365,98.1884,97.6822,97.6822,15900.0
2014-10-09 10:00:00,115.86,116.03,115.79,115.87,4600.0,97.7497,97.8931,97.6906,97.7581,4600.0
2014-10-09 10:30:00,115.84,115.84,115.49,115.78,3600.0,97.7328,97.7328,97.4375,97.6822,3600.0
2014-10-09 11:00:00,115.77,115.93,115.51,115.79,4600.0,97.6738,97.8088,97.4544,97.6906,4600.0
2014-10-09 11:30:00,115.71,115.71,114.74,114.89,11800.0,97.6231,97.6231,96.8048,96.9313,11800.0
2014-10-09 12:00:00,115.0,115.0,114.42,114.43,9400.0,97.0241,97.0241,96.5348,96.5432,9400.0
2014-10-09 12:30:00,114.44,114.73,114.4,114.71,4400.0,96.5517,96.7963,96.5179,96.7795,4400.0
2014-10-09 13:00:00,114.55,114.7,114.14,114.57,7500.0,96.6445,96.771,96.2986,96.6613,7500.0
2014-10-09 13:30:00,114.54,114.9,114.45,114.58,11800.0,96.636,96.9398,96.5601,96.6698,11800.0
2014-10-09 14:00:00,114.49,114.49,114.13,114.17,13300.0,96.5938,96.5938,96.2901,96.3239,13300.0
2014-10-09 14:30:00,114.13,114.46,114.03,114.19,11800.0,96.2901,96.5685,96.2057,96.3407,11800.0
2014-10-09 15:00:00,114.12,114.44,114.05,114.38,17900.0,96.2817,96.5517,96.2226,96.501,17900.0
2014-10-09 15:30:00,114.42,114.66,114.04,114.04,22800.0,96.5348,96.7373,96.2142,96.2142,22800.0
2014-10-10 09:30:00,113.92,114.55,113.68,114.28,15800.0,96.1129,96.6445,95.9105,96.4167,15800.0
2014-10-10 10:00:00,114.05,114.13,113.14,113.14,18200.0,96.2226,96.2901,95.4549,95.4549,18200.0
2014-10-10 10:30:00,113.09,113.68,113.03,113.47,9900.0,95.4127,95.9105,95.3621,95.7333,9900.0
2014-10-10 11:00:00,113.49,113.71,113.22,113.36,12100.0,95.7502,95.9358,95.5224,95.6405,12100.0
2014-10-10 11:30:00,113.4,113.69,113.26,113.6,11100.0,95.6742,95.9189,95.5561,95.843,11100.0
2014-10-10 12:00:00,113.71,114.13,113.71,114.01,20700.0,95.9358,96.2901,95.9358,96.1889,20700.0
2014-10-10 12:30:00,114.06,114.42,114.05,114.06,11900.0,96.2311,96.5348,96.2226,96.2311,11900.0
2014-10-10 13:00:00,114.01,114.08,113.63,113.72,7600.0,96.1889,96.2479,95.8683,95.9442,7600.0
2014-10-10 13:30:00,113.7,114.0,113.7,113.9,5100.0,95.9273,96.1804,95.9273,96.0961,5100.0
2014-10-10 14:00:00,114.03,114.03,113.7,113.81,10200.0,96.2057,96.2057,95.9273,96.0201,10200.0
2014-10-10 14:30:00,113.81,113.81,113.46,113.52,6600.0,96.0201,96.0201,95.7248,95.7755,6600.0
2014-10-10 15:00:00,113.51,113.51,113.03,113.14,16300.0,95.767,95.767,95.3621,95.4549,16300.0
2014-10-10 15:30:00,113.16,113.16,112.63,112.63,24300.0,95.4717,95.4717,95.0246,95.0246,24300.0
2014-10-13 09:30:00,112.65,113.05,112.01,112.33,24500.0,95.0415,95.3789,94.5015,94.7715,24500.0
2014-10-13 10:00:00,112.35,112.54,111.82,111.82,19200.0,94.7884,94.9487,94.3412,94.3412,19200.0
2014-10-13 10:30:00,111.85,112.21,111.63,112.13,17200.0,94.3665,94.6702,94.1809,94.6027,17200.0
2014-10-13 11:00:00,112.11,112.45,112.02,112.09,13600.0,94.5859,94.8727,94.5099,94.569,13600.0
2014-10-13 11:30:00,112.1,112.52,112.1,112.38,6000.0,94.5774,94.9318,94.5774,94.8137,6000.0
2014-10-13 12:00:00,112.39,112.64,112.21,112.64,13900.0,94.8221,95.033,94.6702,95.033,13900.0
2014-10-13 12:30:00,112.77,113.03,112.73,112.79,12100.0,95.1427,95.3621,95.109,95.1596,12100.0
2014-10-13 13:00:00,112.88,112.9,112.43,112.62,8500.0,95.2355,95.2524,94.8558,95.0161,8500.0
2014-10-13 13:30:00,112.77,112.85,112.39,112.43,5400.0,95.1427,95.2102,94.8221,94.8558,5400.0
2014-10-13 14:00:00,112.3,112.57,112.3,112.56,2700.0,94.7462,94.974,94.7462,94.9655,2700.0
2014-10-13 14:30:00,112.59,112.59,112.11,112.11,5600.0,94.9908,94.9908,94.5859,94.5859,5600.0
2014-10-13 15:00:00,112.15,112.2,111.8,111.82,12500.0,94.6196,94.6618,94.3243,94.3412,12500.0
2014-10-13 15:30:00,111.81,111.81,110.82,110.87,51000.0,94.3328,94.3328,93.4975,93.5397,51000.0
2014-10-14 09:30:00,111.43,111.86,111.04,111.13,34800.0,94.0122,94.3749,93.6831,93.7591,34800.0
2014-10-14 10:00:00,111.09,111.55,110.96,111.23,28000.0,93.7253,94.1134,93.6156,93.8434,28000.0
2014-10-14 10:30:00,111.31,111.84,111.17,111.57,9200.0,93.9109,94.3581,93.7928,94.1303,9200.0
2014-10-14 11:00:00,111.61,112.06,111.5,111.87,12400.0,94.164,94.5437,94.0712,94.3834,12400.0
2014-10-14 11:30:00,111.87,112.3,111.8,112.17,4400.0,94.3834,94.7462,94.3243,94.6365,4400.0
2014-10-14 12:00:00,112.28,112.45,112.06,112.07,9200.0,94.7293,94.8727,94.5437,94.5521,9200.0
2014-10-14 12:30:00,112.01,112.06,111.77,111.95,16800.0,94.5015,94.5437,94.299,94.4509,16800.0
2014-10-14 13:00:00,111.92,112.23,111.88,111.88,6200.0,94.4256,94.6871,94.3918,94.3918,6200.0
2014-10-14 13:30:00,111.86,111.96,111.59,111.84,22700.0,94.3749,94.4593,94.1471,94.3581,22700.0
2014-10-14 14:00:00,111.85,111.95,111.43,111.47,15000.0,94.3665,94.4509,94.0122,94.0459,15000.0
2014-10-14 14:30:00,111.46,111.76,111.3,111.34,30400.0,94.0375,94.2906,93.9025,93.9362,30400.0
2014-10-14 15:00:00,111.49,111.56,110.77,111.11,30300.0,94.0628,94.1218,93.4553,93.7422,30300.0
2014-10-14 15:30:00,111.08,111.51,110.88,111.17,63700.0,93.7169,94.0797,93.5481,93.7928,63700.0
2014-10-15 09:30:00,110.12,110.53,108.56,110.16,126600.0,92.9069,93.2528,91.5908,92.9407,126600.0
2014-10-15 10:00:00,110.14,110.63,110.13,110.22,47000.0,92.9238,93.3372,92.9154,92.9913,47000.0
2014-10-15 10:30:00,110.22,110.25,109.68,109.97,64200.0,92.9913,93.0166,92.5357,92.7804,64200.0
2014-10-15 11:00:00,109.95,110.37,109.57,109.65,70200.0,92.7635,93.1178,92.4429,92.5104,70200.0
2014-10-15 11:30:00,109.66,109.82,109.28,109.63,45200.0,92.5188,92.6538,92.1982,92.4935,45200.0
2014-10-15 12:00:00,109.59,109.62,109.14,109.27,52700.0,92.4598,92.4851,92.0801,92.1898,52700.0
2014-10-15 12:30:00,109.25,109.36,108.67,108.78,27600.0,92.1729,92.2657,91.6836,91.7764,27600.0
2014-10-15 13:00:00,108.79,109.08,107.97,108.11,111000.0,91.7848,92.0295,91.093,91.2111,111000.0
2014-10-15 13:30:00,108.11,108.84,108.1,108.55,25800.0,91.2111,91.827,91.2027,91.5823,25800.0
2014-10-15 14:00:00,108.53,109.17,108.28,108.93,74000.0,91.5655,92.1054,91.3545,91.9029,74000.0
2014-10-15 14:30:00,108.89,109.66,108.89,109.52,18900.0,91.8692,92.5188,91.8692,92.4007,18900.0
2014-10-15 15:00:00,109.51,110.23,109.38,110.23,72200.0,92.3923,92.9997,92.2826,92.9997,72200.0
2014-10-15 15:30:00,110.26,110.92,110.2,110.56,58400.0,93.025,93.5819,92.9744,93.2781,58400.0
2014-10-16 09:30:00,108.86,110.0,108.79,109.96,31500.0,91.8439,92.8057,91.7848,92.7719,31500.0
2014-10-16 10:00:00,109.9,110.38,109.01,109.7,37100.0,92.7213,93.1263,91.9704,92.5526,37100.0
2014-10-16 10:30:00,109.79,110.68,109.64,110.27,89800.0,92.6285,93.3794,92.502,93.0335,89800.0
2014-10-16 11:00:00,110.26,110.84,110.01,110.81,28300.0,93.025,93.5144,92.8141,93.4891,28300.0
2014-10-16 11:30:00,110.81,110.97,110.09,110.27,48700.0,93.4891,93.6241,92.8816,93.0335,48700.0
2014-10-16 12:00:00,110.23,110.61,110.03,110.38,32900.0,92.9997,93.3203,92.831,93.1263,32900.0
2014-10-16 12:30:00,110.37,110.85,110.18,110.77,117400.0,93.1178,93.5228,92.9575,93.4553,117400.0
2014-10-16 13:00:00,110.85,111.37,110.84,111.23,14100.0,93.5228,93.9615,93.5144,93.8434,14100.0
2014-10-16 13:30:00,111.17,111.54,110.89,110.98,16200.0,93.7928,94.105,93.5566,93.6325,16200.0
2014-10-16 14:00:00,110.95,111.24,110.8,110.94,16500.0,93.6072,93.8519,93.4806,93.5987,16500.0
2014-10-16 14:30:00,110.94,111.15,110.54,110.65,17400.0,93.5987,93.7759,93.2613,93.3541,17400.0
2014-10-16 15:00:00,110.59,111.02,110.4,110.95,20400.0,93.3035,93.6662,93.1432,93.6072,20400.0
2014-10-16 15:30:00,110.99,111.09,110.71,110.79,21900.0,93.6409,93.7253,93.4047,93.4722,21900.0
2014-10-17 09:30:00,112.15,112.43,111.72,112.04,22300.0,94.6196,94.8558,94.2568,94.5268,22300.0
2014-10-17 10:00:00,111.99,112.52,111.86,112.51,14400.0,94.4846,94.9318,94.3749,94.9233,14400.0
2014-10-17 10:30:00,112.48,112.53,112.17,112.33,18000.0,94.898,94.9402,94.6365,94.7715,18000.0
2014-10-17 11:00:00,112.33,112.6,112.33,112.52,16200.0,94.7715,94.9993,94.7715,94.9318,16200.0
2014-10-17 11:30:00,112.49,112.77,112.47,112.59,9900.0,94.9065,95.1427,94.8896,94.9908,9900.0
2014-10-17 12:00:00,112.56,112.68,112.31,112.41,13000.0,94.9655,95.0668,94.7546,94.839,13000.0
2014-10-17 12:30:00,112.4,112.5,112.22,112.34,6400.0,94.8305,94.9149,94.6787,94.7799,6400.0
2014-10-17 13:00:00,112.41,112.42,112.01,112.02,11400.0,94.839,94.8474,94.5015,94.5099,11400.0
2014-10-17 13:30:00,111.96,112.2,111.9,111.99,9000.0,94.4593,94.6618,94.4087,94.4846,9000.0
2014-10-17 14:00:00,111.93,111.93,111.5,111.76,20600.0,94.434,94.434,94.0712,94.2906,20600.0
2014-10-17 14:30:00,111.79,112.02,111.71,111.84,15800.0,94.3159,94.5099,94.2484,94.3581,15800.0
2014-10-17 15:00:00,111.8,112.13,111.59,112.11,17300.0,94.3243,94.6027,94.1471,94.5859,17300.0
2014-10-17 15:30:00,112.24,112.36,112.05,112.06,21800.0,94.6955,94.7968,94.5352,94.5437,21800.0
2014-10-20 09:30:00,111.77,112.42,111.77,112.29,25500.0,94.299,94.8474,94.299,94.7377,25500.0
2014-10-20 10:00:00,112.36,112.57,112.09,112.48,14500.0,94.7968,94.974,94.569,94.898,14500.0
2014-10-20 10:30:00,112.39,112.55,112.37,112.47,13800.0,94.8221,94.9571,94.8052,94.8896,13800.0
2014-10-20 11:00:00,112.32,112.6,112.29,112.57,7900.0,94.763,94.9993,94.7377,94.974,7900.0
2014-10-20 11:30:00,112.48,112.57,112.42,112.53,22100.0,94.898,94.974,94.8474,94.9402,22100.0
2014-10-20 12:00:00,112.57,112.65,112.54,112.56,5500.0,94.974,95.0415,94.9487,94.9655,5500.0
2014-10-20 12:30:00,112.56,112.57,112.37,112.37,2600.0,94.9655,94.974,94.8052,94.8052,2600.0
2014-10-20 13:00:00,112.44,112.73,112.37,112.73,3700.0,94.8643,95.109,94.8052,95.109,3700.0
2014-10-20 13:30:00,112.66,112.74,112.59,112.66,7700.0,95.0499,95.1174,94.9908,95.0499,7700.0
2014-10-20 14:00:00,112.69,112.91,112.69,112.77,6900.0,95.0752,95.2608,95.0752,95.1427,6900.0
2014-10-20 14:30:00,112.77,112.89,112.77,112.87,9100.0,95.1427,95.2439,95.1427,95.2271,9100.0
2014-10-20 15:00:00,112.92,113.08,112.87,112.92,9800.0,95.2693,95.4042,95.2271,95.2693,9800.0
2014-10-20 15:30:00,112.91,113.16,112.9,113.14,39100.0,95.2608,95.4717,95.2524,95.4549,39100.0
2014-10-21 09:30:00,113.93,114.3,113.82,114.3,19200.0,96.1214,96.4335,96.0286,96.4335,19200.0
2014-10-21 10:00:00,114.21,114.46,114.19,114.46,12100.0,96.3576,96.5685,96.3407,96.5685,12100.0
2014-10-21 10:30:00,114.46,114.62,114.43,114.58,10700.0,96.5685,96.7035,96.5432,96.6698,10700.0
2014-10-21 11:00:00,114.57,114.73,114.57,114.73,19900.0,96.6613,96.7963,96.6613,96.7963,19900.0
2014-10-21 11:30:00,114.76,114.92,114.74,114.85,21000.0,96.8216,96.9566,96.8048,96.8976,21000.0
2014-10-21 12:00:00,114.92,114.96,114.87,114.92,3500.0,96.9566,96.9904,96.9144,96.9566,3500.0
2014-10-21 12:30:00,114.9,114.94,114.72,114.79,12400.0,96.9398,96.9735,96.7879,96.8469,12400.0
2014-10-21 13:00:00,114.76,114.8,114.67,114.74,15500.0,96.8216,96.8554,96.7457,96.8048,15500.0
2014-10-21 13:30:00,114.84,115.07,114.84,115.04,36800.0,96.8891,97.0832,96.8891,97.0579,36800.0
2014-10-21 14:00:00,115.03,115.16,115.0,115.13,80200.0,97.0494,97.1591,97.0241,97.1338,80200.0
2014-10-21 14:30:00,115.13,115.24,115.06,115.13,66500.0,97.1338,97.2266,97.0747,97.1338,66500.0
2014-10-21 15:00:00,115.12,115.44,115.12,115.44,81700.0,97.1254,97.3953,97.1254,97.3953,81700.0
2014-10-21 15:30:00,115.44,115.44,115.23,115.39,73800.0,97.3953,97.3953,97.2182,97.3532,73800.0
2014-10-22 09:30:00,115.58,115.76,115.3,115.75,21800.0,97.5135,97.6653,97.2772,97.6569,21800.0
2014-10-22 10:00:00,115.77,115.77,115.39,115.72,25600.0,97.6738,97.6738,97.3532,97.6316,25600.0
2014-10-22 10:30:00,115.57,115.75,115.54,115.61,18300.0,97.505,97.6569,97.4797,97.5388,18300.0
2014-10-22 11:00:00,115.62,115.88,115.61,115.76,14800.0,97.5472,97.7666,97.5388,97.6653,14800.0
2014-10-22 11:30:00,115.72,115.88,115.69,115.74,4700.0,97.6316,97.7666,97.6063,97.6485,4700.0
2014-10-22 12:00:00,115.74,115.74,115.42,115.49,11800.0,97.6485,97.6485,97.3785,97.4375,11800.0
2014-10-22 12:30:00,115.48,115.48,114.98,115.21,8400.0,97.4291,97.4291,97.0072,97.2013,8400.0
2014-10-22 13:00:00,115.27,115.34,114.94,114.94,16900.0,97.2519,97.311,96.9735,96.9735,16900.0
2014-10-22 13:30:00,114.91,115.1,114.84,114.84,60300.0,96.9482,97.1085,96.8891,96.8891,60300.0
2014-10-22 14:00:00,114.81,114.96,114.74,114.88,12600.0,96.8638,96.9904,96.8048,96.9229,12600.0
2014-10-22 14:30:00,114.77,115.06,114.68,115.06,14400.0,96.8301,97.0747,96.7541,97.0747,14400.0
2014-10-22 15:00:00,115.07,115.1,114.87,114.92,3500.0,97.0832,97.1085,96.9144,96.9566,3500.0
2014-10-22 15:30:00,114.9,114.9,114.45,114.49,11200.0,96.9398,96.9398,96.5601,96.5938,11200.0
2014-10-23 09:30:00,115.54,115.91,115.42,115.51,16300.0,97.4797,97.7919,97.3785,97.4544,16300.0
2014-10-23 10:00:00,115.53,116.01,115.53,115.86,12300.0,97.4713,97.8762,97.4713,97.7497,12300.0
2014-10-23 10:30:00,115.88,116.18,115.86,116.14,31200.0,97.7666,98.0197,97.7497,97.9859,31200.0
2014-10-23 11:00:00,116.17,116.34,116.09,116.16,27300.0,98.0112,98.1547,97.9437,98.0028,27300.0
2014-10-23 11:30:00,116.1,116.18,116.01,116.09,13200.0,97.9522,98.0197,97.8762,97.9437,13200.0
2014-10-23 12:00:00,116.09,116.22,116.06,116.22,6500.0,97.9437,98.0534,97.9184,98.0534,6500.0
2014-10-23 12:30:00,116.17,116.18,115.97,115.97,6800.0,98.0112,98.0197,97.8425,97.8425,6800.0
2014-10-23 13:00:00,116.02,116.15,116.01,116.08,7900.0,97.8847,97.9944,97.8762,97.9353,7900.0
2014-10-23 13:30:00,116.16,116.3,116.16,116.26,4200.0,98.0028,98.1209,98.0028,98.0872,4200.0
2014-10-23 14:00:00,116.36,116.59,116.35,116.59,14100.0,98.1715,98.3656,98.1631,98.3656,14100.0
2014-10-23 14:30:00,116.53,116.53,115.93,116.17,10700.0,98.315,98.315,97.8088,98.0112,10700.0
2014-10-23 15:00:00,116.02,116.09,115.81,115.88,27700.0,97.8847,97.9437,97.7075,97.7666,27700.0
2014-10-23 15:30:00,115.86,116.18,115.76,115.9,81800.0,97.7497,98.0197,97.6653,97.7834,81800.0
2014-10-24 09:30:00,115.94,116.35,115.84,115.95,40600.0,97.8172,98.1631,97.7328,97.8256,40600.0
2014-10-24 10:00:00,116.05,116.08,115.63,115.87,20100.0,97.91,97.9353,97.5556,97.7581,20100.0
2014-10-24 10:30:00,115.89,116.21,115.89,116.14,8300.0,97.775,98.045,97.775,97.9859,8300.0
2014-10-24 11:00:00,116.2,116.24,116.08,116.2,3600.0,98.0365,98.0703,97.9353,98.0365,3600.0
2014-10-24 11:30:00,116.17,116.46,116.16,116.35,8900.0,98.0112,98.2559,98.0028,98.1631,8900.0
2014-10-24 12:00:00,116.38,116.5,116.35,116.36,2600.0,98.1884,98.2897,98.1631,98.1715,2600.0
2014-10-24 12:30:00,116.42,116.42,116.2,116.21,7100.0,98.2222,98.2222,98.0365,98.045,7100.0
2014-10-24 13:00:00,116.27,116.27,116.1,116.14,6400.0,98.0956,98.0956,97.9522,97.9859,6400.0
2014-10-24 13:30:00,116.16,116.4,116.16,116.35,9500.0,98.0028,98.2053,98.0028,98.1631,9500.0
2014-10-24 14:00:00,116.39,116.47,116.32,116.46,19300.0,98.1968,98.2643,98.1378,98.2559,19300.0
2014-10-24 14:30:00,116.45,116.52,116.39,116.48,3000.0,98.2475,98.3065,98.1968,98.2728,3000.0
2014-10-24 15:00:00,116.48,116.56,116.41,116.45,19800.0,98.2728,98.3403,98.2137,98.2475,19800.0
2014-10-24 15:30:00,116.51,116.71,116.47,116.66,31800.0,98.2981,98.4668,98.2643,98.4246,31800.0
2014-10-27 09:30:00,116.22,116.65,115.83,115.89,6400.0,98.0534,98.4162,97.7244,97.775,6400.0
2014-10-27 10:00:00,115.88,116.23,115.77,116.15,5300.0,97.7666,98.0619,97.6738,97.9944,5300.0
2014-10-27 10:30:00,116.03,116.46,116.03,116.25,9400.0,97.8931,98.2559,97.8931,98.0787,9400.0
2014-10-27 11:00:00,116.31,116.6,116.27,116.4,11800.0,98.1294,98.374,98.0956,98.2053,11800.0
2014-10-27 11:30:00,116.45,116.45,116.06,116.13,12400.0,98.2475,98.2475,97.9184,97.9775,12400.0
2014-10-27 12:00:00,116.12,116.34,116.12,116.16,14500.0,97.9691,98.1547,97.9691,98.0028,14500.0
2014-10-27 12:30:00,116.17,116.35,116.12,116.32,11700.0,98.0112,98.1631,97.9691,98.1378,11700.0
2014-10-27 13:00:00,116.33,116.58,116.33,116.42,19700.0,98.1462,98.3572,98.1462,98.2222,19700.0
2014-10-27 13:30:00,116.42,116.45,116.27,116.33,11200.0,98.2222,98.2475,98.0956,98.1462,11200.0
2014-10-27 14:00:00,116.32,116.46,116.27,116.35,13400.0,98.1378,98.2559,98.0956,98.1631,13400.0
2014-10-27 14:30:00,116.31,116.41,116.23,116.27,41800.0,98.1294,98.2137,98.0619,98.0956,41800.0
2014-10-27 15:00:00,116.3,116.43,116.3,116.39,20900.0,98.1209,98.2306,98.1209,98.1968,20900.0
2014-10-27 15:30:00,116.34,116.54,116.3,116.45,22200.0,98.1547,98.3234,98.1209,98.2475,22200.0
2014-10-28 09:30:00,116.86,117.12,116.73,117.06,11100.0,98.5934,98.8127,98.4837,98.7621,11100.0
2014-10-28 10:00:00,117.09,117.28,117.04,117.08,22300.0,98.7874,98.9477,98.7452,98.779,22300.0
2014-10-28 10:30:00,117.07,117.24,117.06,117.24,12600.0,98.7706,98.914,98.7621,98.914,12600.0
2014-10-28 11:00:00,117.24,117.4,117.24,117.36,32200.0,98.914,99.049,98.914,99.0152,32200.0
2014-10-28 11:30:00,117.38,117.39,117.16,117.17,13200.0,99.0321,99.0405,98.8465,98.8549,13200.0
2014-10-28 12:00:00,117.16,117.33,117.16,117.29,6400.0,98.8465,98.9899,98.8465,98.9562,6400.0
2014-10-28 12:30:00,117.27,117.27,117.17,117.23,2800.0,98.9393,98.9393,98.8549,98.9055,2800.0
2014-10-28 13:00:00,117.25,117.35,117.25,117.32,6600.0,98.9224,99.0068,98.9224,98.9815,6600.0
2014-10-28 13:30:00,117.32,117.47,117.3,117.47,4800.0,98.9815,99.108,98.9646,99.108,4800.0
2014-10-28 14:00:00,117.45,117.55,117.42,117.54,3600.0,99.0912,99.1755,99.0658,99.1671,3600.0
2014-10-28 14:30:00,117.58,117.59,117.51,117.57,3000.0,99.2008,99.2093,99.1418,99.1924,3000.0
2014-10-28 15:00:00,117.63,117.91,117.63,117.89,18600.0,99.243,99.4793,99.243,99.4624,18600.0
2014-10-28 15:30:00,117.88,118.03,117.79,118.02,73700.0,99.4539,99.5805,99.378,99.5721,73700.0
2014-10-29 09:30:00,118.16,118.42,118.05,118.4,46200.0,99.6902,99.9095,99.5974,99.8927,46200.0
2014-10-29 10:00:00,118.42,118.42,117.91,117.99,28900.0,99.9095,99.9095,99.4793,99.5468,28900.0
2014-10-29 10:30:00,118.01,118.16,117.82,117.85,11100.0,99.5636,99.6902,99.4033,99.4286,11100.0
2014-10-29 11:00:00,117.87,118.05,117.83,118.02,8900.0,99.4455,99.5974,99.4118,99.5721,8900.0
2014-10-29 11:30:00,118.02,118.02,117.88,117.92,9700.0,99.5721,99.5721,99.4539,99.4877,9700.0
2014-10-29 12:00:00,117.89,117.89,117.7,117.7,9600.0,99.4624,99.4624,99.3021,99.3021,9600.0
2014-10-29 12:30:00,117.68,117.79,117.68,117.76,9600.0,99.2852,99.378,99.2852,99.3527,9600.0
2014-10-29 13:00:00,117.76,117.79,117.7,117.77,6400.0,99.3527,99.378,99.3021,99.3611,6400.0
2014-10-29 13:30:00,117.73,117.76,117.53,117.72,9700.0,99.3274,99.3527,99.1587,99.319,9700.0
2014-10-29 14:00:00,117.7,117.72,117.04,117.52,20800.0,99.3021,99.319,98.7452,99.1502,20800.0
2014-10-29 14:30:00,117.63,117.72,117.27,117.61,20700.0,99.243,99.319,98.9393,99.2261,20700.0
2014-10-29 15:00:00,117.54,117.59,117.15,117.54,46300.0,99.1671,99.2093,98.8381,99.1671,46300.0
2014-10-29 15:30:00,117.58,117.96,117.58,117.8,30700.0,99.2008,99.5214,99.2008,99.3864,30700.0
2014-10-30 09:30:00,117.43,117.84,117.43,117.5,19600.0,99.0743,99.4202,99.0743,99.1333,19600.0
2014-10-30 10:00:00,117.38,117.77,117.35,117.74,5500.0,99.0321,99.3611,99.0068,99.3358,5500.0
2014-10-30 10:30:00,117.78,117.89,117.58,117.86,13100.0,99.3696,99.4624,99.2008,99.4371,13100.0
2014-10-30 11:00:00,117.88,118.0,117.83,117.88,52300.0,99.4539,99.5552,99.4118,99.4539,52300.0
2014-10-30 11:30:00,117.91,118.15,117.82,118.12,16200.0,99.4793,99.6817,99.4033,99.6564,16200.0
2014-10-30 12:00:00,118.14,118.17,118.03,118.15,15000.0,99.6733,99.6986,99.5805,99.6817,15000.0
2014-10-30 12:30:00,118.17,118.26,118.16,118.19,10300.0,99.6986,99.7745,99.6902,99.7155,10300.0
2014-10-30 13:00:00,118.21,118.55,118.19,118.55,9000.0,99.7324,100.0192,99.7155,100.0192,9000.0
2014-10-30 13:30:00,118.54,118.8,118.51,118.74,28200.0,100.0108,100.2301,99.9855,100.1795,28200.0
2014-10-30 14:00:00,118.74,118.84,118.55,118.56,43000.0,100.1795,100.2639,100.0192,100.0277,43000.0
2014-10-30 14:30:00,118.59,118.64,118.11,118.14,17800.0,100.053,100.0951,99.648,99.6733,17800.0
2014-10-30 15:00:00,118.23,118.37,118.13,118.14,6500.0,99.7492,99.8674,99.6649,99.6733,6500.0
2014-10-30 15:30:00,118.24,118.58,118.22,118.55,44300.0,99.7577,100.0445,99.7408,100.0192,44300.0
2014-10-31 09:30:00,119.88,120.23,119.46,119.56,17500.0,101.1413,101.4366,100.787,100.8713,17500.0
2014-10-31 10:00:00,119.56,119.83,119.43,119.8,6800.0,100.8713,101.0991,100.7617,101.0738,6800.0
2014-10-31 10:30:00,119.83,119.83,119.66,119.8,19300.0,101.0991,101.0991,100.9557,101.0738,19300.0
2014-10-31 11:00:00,119.72,119.94,119.71,119.94,16400.0,101.0063,101.1919,100.9979,101.1919,16400.0
2014-10-31 11:30:00,119.95,119.95,119.67,119.74,9600.0,101.2004,101.2004,100.9641,101.0232,9600.0
2014-10-31 12:00:00,119.7,119.73,119.56,119.63,14500.0,100.9895,101.0148,100.8713,100.9304,14500.0
2014-10-31 12:30:00,119.65,119.77,119.59,119.77,14400.0,100.9473,101.0485,100.8967,101.0485,14400.0
2014-10-31 13:00:00,119.78,119.82,119.74,119.76,13100.0,101.057,101.0907,101.0232,101.0401,13100.0
2014-10-31 13:30:00,119.78,119.78,119.62,119.64,10700.0,101.057,101.057,100.922,100.9388,10700.0
2014-10-31 14:00:00,119.64,119.79,119.62,119.74,22500.0,100.9388,101.0654,100.922,101.0232,22500.0
2014-10-31 14:30:00,119.75,119.76,119.62,119.7,42900.0,101.0316,101.0401,100.922,100.9895,42900.0
2014-10-31 15:00:00,119.7,119.75,119.61,119.75,23400.0,100.9895,101.0316,100.9135,101.0316,23400.0
2014-10-31 15:30:00,119.75,119.98,119.72,119.94,43800.0,101.0316,101.2257,101.0063,101.1919,43800.0
2014-11-03 09:30:00,120.05,120.23,119.93,120.22,19200.0,101.2847,101.4366,101.1835,101.4282,19200.0
2014-11-03 10:00:00,120.17,120.28,119.84,119.95,16400.0,101.386,101.4788,101.1076,101.2004,16400.0
2014-11-03 10:30:00,119.88,120.13,119.88,120.13,5500.0,101.1413,101.3522,101.1413,101.3522,5500.0
2014-11-03 11:00:00,120.12,120.17,120.02,120.06,13900.0,101.3438,101.386,101.2594,101.2932,13900.0
2014-11-03 11:30:00,120.0,120.19,120.0,120.18,7700.0,101.2426,101.4029,101.2426,101.3944,7700.0
2014-11-03 12:00:00,120.21,120.24,120.16,120.2,6400.0,101.4197,101.445,101.3776,101.4113,6400.0
2014-11-03 12:30:00,120.2,120.43,120.2,120.43,2700.0,101.4113,101.6053,101.4113,101.6053,2700.0
2014-11-03 13:00:00,120.35,120.4,120.31,120.4,2500.0,101.5379,101.58,101.5041,101.58,2500.0
2014-11-03 13:30:00,120.39,120.4,120.29,120.29,8100.0,101.5716,101.58,101.4872,101.4872,8100.0
2014-11-03 14:00:00,120.31,120.31,120.13,120.13,4400.0,101.5041,101.5041,101.3522,101.3522,4400.0
2014-11-03 14:30:00,120.06,120.06,119.9,119.94,15600.0,101.2932,101.2932,101.1582,101.1919,15600.0
2014-11-03 15:00:00,119.93,120.03,119.71,119.73,10300.0,101.1835,101.2679,100.9979,101.0148,10300.0
2014-11-03 15:30:00,119.76,119.98,119.76,119.96,82300.0,101.0401,101.2257,101.0401,101.2088,82300.0
2014-11-04 09:30:00,119.64,119.81,119.58,119.8,48400.0,100.9388,101.0823,100.8882,101.0738,48400.0
2014-11-04 10:00:00,119.78,119.89,119.46,119.46,59400.0,101.057,101.1498,100.787,100.787,59400.0
2014-11-04 10:30:00,119.46,119.48,119.08,119.08,58600.0,100.787,100.8038,100.4664,100.4664,58600.0
2014-11-04 11:00:00,119.06,119.22,118.96,119.21,21100.0,100.4495,100.5845,100.3651,100.576,21100.0
2014-11-04 11:30:00,119.16,119.2,119.07,119.09,7900.0,100.5339,100.5676,100.4579,100.4748,7900.0
2014-11-04 12:00:00,119.15,119.43,119.15,119.43,24300.0,100.5254,100.7617,100.5254,100.7617,24300.0
2014-11-04 12:30:00,119.39,119.55,119.35,119.49,6000.0,100.7279,100.8629,100.6942,100.8123,6000.0
2014-11-04 13:00:00,119.46,119.46,119.25,119.37,5100.0,100.787,100.787,100.6098,100.711,5100.0
2014-11-04 13:30:00,119.35,119.64,119.29,119.64,7900.0,100.6942,100.9388,100.6435,100.9388,7900.0
2014-11-04 14:00:00,119.64,119.65,119.45,119.45,12000.0,100.9388,100.9473,100.7785,100.7785,12000.0
2014-11-04 14:30:00,119.46,119.61,119.39,119.61,17300.0,100.787,100.9135,100.7279,100.9135,17300.0
2014-11-04 15:00:00,119.61,119.66,119.46,119.52,59400.0,100.9135,100.9557,100.787,100.8376,59400.0
2014-11-04 15:30:00,119.53,119.6,119.45,119.57,52300.0,100.846,100.9051,100.7785,100.8798,52300.0
2014-11-05 09:30:00,120.52,120.52,119.88,119.98,37200.0,101.6813,101.6813,101.1413,101.2257,37200.0
2014-11-05 10:00:00,119.88,120.09,119.81,119.86,17300.0,101.1413,101.3185,101.0823,101.1244,17300.0
2014-11-05 10:30:00,119.87,119.98,119.74,119.98,3500.0,101.1329,101.2257,101.0232,101.2257,3500.0
2014-11-05 11:00:00,120.04,120.08,120.01,120.02,2700.0,101.2763,101.3101,101.251,101.2594,2700.0
2014-11-05 11:30:00,120.02,120.13,119.94,120.13,15500.0,101.2594,101.3522,101.1919,101.3522,15500.0
2014-11-05 12:00:00,120.11,120.18,120.02,120.02,9700.0,101.3354,101.3944,101.2594,101.2594,9700.0
2014-11-05 12:30:00,120.06,120.16,120.06,120.14,2800.0,101.2932,101.3776,101.2932,101.3607,2800.0
2014-11-05 13:00:00,120.17,120.17,120.0,120.1,12900.0,101.386,101.386,101.2426,101.3269,12900.0
2014-11-05 13:30:00,120.07,120.08,119.82,119.83,1800.0,101.3016,101.3101,101.0907,101.0991,1800.0
2014-11-05 14:00:00,119.86,120.05,119.82,120.02,9800.0,101.1244,101.2847,101.0907,101.2594,9800.0
2014-11-05 14:30:00,120.03,120.06,119.97,120.06,29100.0,101.2679,101.2932,101.2173,101.2932,29100.0
2014-11-05 15:00:00,120.1,120.13,119.93,120.02,16700.0,101.3269,101.3522,101.1835,101.2594,16700.0
2014-11-05 15:30:00,119.98,120.19,119.93,120.13,21200.0,101.2257,101.4029,101.1835,101.3522,21200.0
2014-11-06 09:30:00,120.17,120.38,120.06,120.15,109800.0,101.386,101.5632,101.2932,101.3691,109800.0
2014-11-06 10:00:00,120.18,120.18,119.82,120.04,58500.0,101.3944,101.3944,101.0907,101.2763,58500.0
2014-11-06 10:30:00,119.99,120.25,119.89,120.21,24100.0,101.2341,101.4535,101.1498,101.4197,24100.0
2014-11-06 11:00:00,120.25,120.46,120.25,120.4,10400.0,101.4535,101.6307,101.4535,101.58,10400.0
2014-11-06 11:30:00,120.42,120.5,120.33,120.39,9800.0,101.5969,101.6644,101.521,101.5716,9800.0
2014-11-06 12:00:00,120.32,120.43,120.3,120.42,5400.0,101.5125,101.6053,101.4957,101.5969,5400.0
2014-11-06 12:30:00,120.42,120.49,120.39,120.47,8400.0,101.5969,101.656,101.5716,101.6391,8400.0
2014-11-06 13:00:00,120.5,120.56,120.43,120.56,7200.0,101.6644,101.715,101.6053,101.715,7200.0
2014-11-06 13:30:00,120.57,120.58,120.51,120.53,5700.0,101.7235,101.7319,101.6728,101.6897,5700.0
2014-11-06 14:00:00,120.52,120.57,120.49,120.57,4600.0,101.6813,101.7235,101.656,101.7235,4600.0
2014-11-06 14:30:00,120.58,120.63,120.45,120.61,9200.0,101.7319,101.7741,101.6222,101.7572,9200.0
2014-11-06 15:00:00,120.59,120.6,120.46,120.59,33700.0,101.7403,101.7488,101.6307,101.7403,33700.0
2014-11-06 15:30:00,120.62,120.72,120.58,120.7,17700.0,101.7657,101.85,101.7319,101.8331,17700.0
2014-11-07 09:30:00,120.69,120.7,120.38,120.49,59200.0,101.8247,101.8331,101.5632,101.656,59200.0
2014-11-07 10:00:00,120.49,120.68,120.45,120.46,16700.0,101.656,101.8163,101.6222,101.6307,16700.0
2014-11-07 10:30:00,120.41,120.77,120.32,120.75,37400.0,101.5885,101.8922,101.5125,101.8753,37400.0
2014-11-07 11:00:00,120.76,120.88,120.73,120.88,7800.0,101.8838,101.985,101.8585,101.985,7800.0
2014-11-07 11:30:00,120.9,120.93,120.79,120.79,12200.0,102.0019,102.0272,101.9091,101.9091,12200.0
2014-11-07 12:00:00,120.75,120.87,120.75,120.86,7900.0,101.8753,101.9766,101.8753,101.9681,7900.0
2014-11-07 12:30:00,120.85,120.86,120.77,120.79,9200.0,101.9597,101.9681,101.8922,101.9091,9200.0
2014-11-07 13:00:00,120.77,120.86,120.77,120.83,11200.0,101.8922,101.9681,101.8922,101.9428,11200.0
2014-11-07 13:30:00,120.88,120.91,120.82,120.83,7700.0,101.985,102.0103,101.9344,101.9428,7700.0
2014-11-07 14:00:00,120.81,120.83,120.7,120.72,3800.0,101.926,101.9428,101.8331,101.85,3800.0
2014-11-07 14:30:00,120.71,120.75,120.59,120.61,35800.0,101.8416,101.8753,101.7403,101.7572,35800.0
2014-11-07 15:00:00,120.64,120.7,120.51,120.51,17100.0,101.7825,101.8331,101.6728,101.6728,17100.0
2014-11-07 15:30:00,120.52,120.81,120.47,120.81,17100.0,101.6813,101.926,101.6391,101.926,17100.0
2014-11-10 09:30:00,120.82,120.95,120.76,120.81,16100.0,101.9344,102.0441,101.8838,101.926,16100.0
2014-11-10 10:00:00,120.9,120.92,120.77,120.82,6700.0,102.0019,102.0188,101.8922,101.9344,6700.0
2014-11-10 10:30:00,120.83,121.23,120.83,121.18,195700.0,101.9428,102.2803,101.9428,102.2381,195700.0
2014-11-10 11:00:00,121.14,121.16,121.1,121.16,59500.0,102.2044,102.2212,102.1706,102.2212,59500.0
2014-11-10 11:30:00,121.15,121.21,121.08,121.09,67700.0,102.2128,102.2634,102.1537,102.1622,67700.0
2014-11-10 12:00:00,121.09,121.11,120.98,120.98,14400.0,102.1622,102.1791,102.0694,102.0694,14400.0
2014-11-10 12:30:00,121.0,121.06,121.0,121.06,38000.0,102.0863,102.1369,102.0863,102.1369,38000.0
2014-11-10 13:00:00,121.06,121.14,121.04,121.13,82800.0,102.1369,102.2044,102.12,102.1959,82800.0
2014-11-10 13:30:00,121.15,121.17,120.98,120.99,91600.0,102.2128,102.2297,102.0694,102.0778,91600.0
2014-11-10 14:00:00,120.99,121.07,120.99,121.04,77700.0,102.0778,102.1453,102.0778,102.12,77700.0
2014-11-10 14:30:00,121.07,121.12,121.03,121.12,5900.0,102.1453,102.1875,102.1116,102.1875,5900.0
2014-11-10 15:00:00,121.12,121.19,121.12,121.13,22000.0,102.1875,102.2466,102.1875,102.1959,22000.0
2014-11-10 15:30:00,121.11,121.19,121.07,121.18,70400.0,102.1791,102.2466,102.1453,102.2381,70400.0
2014-11-11 09:30:00,121.29,121.29,120.98,121.1,20100.0,102.3309,102.3309,102.0694,102.1706,20100.0
2014-11-11 10:00:00,121.21,121.28,121.13,121.28,11300.0,102.2634,102.3225,102.1959,102.3225,11300.0
2014-11-11 10:30:00,121.27,121.35,121.25,121.32,6800.0,102.314,102.3815,102.2972,102.3562,6800.0
2014-11-11 11:00:00,121.29,121.39,121.24,121.27,4400.0,102.3309,102.4153,102.2887,102.314,4400.0
2014-11-11 11:30:00,121.28,121.3,121.18,121.18,4400.0,102.3225,102.3394,102.2381,102.2381,4400.0
2014-11-11 12:00:00,121.18,121.18,121.13,121.14,2900.0,102.2381,102.2381,102.1959,102.2044,2900.0
2014-11-11 12:30:00,121.17,121.21,121.11,121.13,4100.0,102.2297,102.2634,102.1791,102.1959,4100.0
2014-11-11 13:00:00,121.12,121.14,121.03,121.03,6500.0,102.1875,102.2044,102.1116,102.1116,6500.0
2014-11-11 13:30:00,121.07,121.14,121.06,121.12,2200.0,102.1453,102.2044,102.1369,102.1875,2200.0
2014-11-11 14:00:00,121.11,121.17,121.09,121.16,5900.0,102.1791,102.2297,102.1622,102.2212,5900.0
2014-11-11 14:30:00,121.16,121.16,121.1,121.14,2500.0,102.2212,102.2212,102.1706,102.2044,2500.0
2014-11-11 15:00:00,121.14,121.19,121.11,121.12,10400.0,102.2044,102.2466,102.1791,102.1875,10400.0
2014-11-11 15:30:00,121.13,121.29,121.11,121.28,9200.0,102.1959,102.3309,102.1791,102.3225,9200.0
2014-11-12 09:30:00,120.83,121.02,120.79,121.0,18400.0,101.9428,102.1031,101.9091,102.0863,18400.0
2014-11-12 10:00:00,121.03,121.19,121.03,121.14,7500.0,102.1116,102.2466,102.1116,102.2044,7500.0
2014-11-12 10:30:00,121.1,121.1,120.93,120.94,4600.0,102.1706,102.1706,102.0272,102.0356,4600.0
2014-11-12 11:00:00,120.93,121.11,120.89,121.07,6600.0,102.0272,102.1791,101.9934,102.1453,6600.0
2014-11-12 11:30:00,121.07,121.31,121.07,121.25,8900.0,102.1453,102.3478,102.1453,102.2972,8900.0
2014-11-12 12:00:00,121.27,121.31,121.23,121.28,12100.0,102.314,102.3478,102.2803,102.3225,12100.0
2014-11-12 12:30:00,121.3,121.3,121.2,121.28,10800.0,102.3394,102.3394,102.255,102.3225,10800.0
2014-11-12 13:00:00,121.28,121.36,121.24,121.35,28700.0,102.3225,102.39,102.2887,102.3815,28700.0
2014-11-12 13:30:00,121.36,121.39,121.27,121.27,122500.0,102.39,102.4153,102.314,102.314,122500.0
2014-11-12 14:00:00,121.29,121.41,121.28,121.4,14600.0,102.3309,102.4322,102.3225,102.4237,14600.0
2014-11-12 14:30:00,121.39,121.39,121.14,121.2,18500.0,102.4153,102.4153,102.2044,102.255,18500.0
2014-11-12 15:00:00,121.18,121.32,121.14,121.32,46300.0,102.2381,102.3562,102.2044,102.3562,46300.0
2014-11-12 15:30:00,121.35,121.46,121.31,121.31,50100.0,102.3815,102.4743,102.3478,102.3478,50100.0
2014-11-13 09:30:00,121.43,121.7,121.43,121.61,15000.0,102.449,102.6768,102.449,102.6009,15000.0
2014-11-13 10:00:00,121.61,121.74,121.54,121.73,6400.0,102.6009,102.7106,102.5418,102.7021,6400.0
2014-11-13 10:30:00,121.71,121.76,121.65,121.65,4300.0,102.6853,102.7275,102.6346,102.6346,4300.0
2014-11-13 11:00:00,121.64,121.64,121.31,121.4,47900.0,102.6262,102.6262,102.3478,102.4237,47900.0
2014-11-13 11:30:00,121.35,121.35,121.09,121.28,2500.0,102.3815,102.3815,102.1622,102.3225,2500.0
2014-11-13 12:00:00,121.24,121.34,121.15,121.34,5600.0,102.2887,102.3731,102.2128,102.3731,5600.0
2014-11-13 12:30:00,121.4,121.4,121.28,121.28,3200.0,102.4237,102.4237,102.3225,102.3225,3200.0
2014-11-13 13:00:00,121.25,121.26,120.9,120.9,4200.0,102.2972,102.3056,102.0019,102.0019,4200.0
2014-11-13 13:30:00,120.97,121.04,120.79,121.03,5400.0,102.0609,102.12,101.9091,102.1116,5400.0
2014-11-13 14:00:00,121.02,121.02,120.8,120.8,3000.0,102.1031,102.1031,101.9175,101.9175,3000.0
2014-11-13 14:30:00,120.93,121.14,120.92,121.03,7200.0,102.0272,102.2044,102.0188,102.1116,7200.0
2014-11-13 15:00:00,121.01,121.2,121.01,121.06,7100.0,102.0947,102.255,102.0947,102.1369,7100.0
2014-11-13 15:30:00,121.01,121.35,120.99,121.22,11500.0,102.0947,102.3815,102.0778,102.2719,11500.0
2014-11-14 09:30:00,121.25,121.33,121.07,121.25,5200.0,102.2972,102.3647,102.1453,102.2972,5200.0
2014-11-14 10:00:00,121.34,121.48,121.18,121.2,11300.0,102.3731,102.4912,102.2381,102.255,11300.0
2014-11-14 10:30:00,121.25,121.36,121.07,121.36,8100.0,102.2972,102.39,102.1453,102.39,8100.0
2014-11-14 11:00:00,121.38,121.4,121.27,121.29,4600.0,102.4069,102.4237,102.314,102.3309,4600.0
2014-11-14 11:30:00,121.29,121.34,121.19,121.27,13400.0,102.3309,102.3731,102.2466,102.314,13400.0
2014-11-14 12:00:00,121.29,121.3,121.19,121.24,8500.0,102.3309,102.3394,102.2466,102.2887,8500.0
2014-11-14 12:30:00,121.25,121.27,121.24,121.24,1200.0,102.2972,102.314,102.2887,102.2887,1200.0
2014-11-14 13:00:00,121.21,121.26,121.16,121.21,4500.0,102.2634,102.3056,102.2212,102.2634,4500.0
2014-11-14 13:30:00,121.14,121.22,121.11,121.11,11100.0,102.2044,102.2719,102.1791,102.1791,11100.0
2014-11-14 14:00:00,121.07,121.18,121.03,121.18,7900.0,102.1453,102.2381,102.1116,102.2381,7900.0
2014-11-14 14:30:00,121.17,121.17,121.13,121.15,5100.0,102.2297,102.2297,102.1959,102.2128,5100.0
2014-11-14 15:00:00,121.16,121.23,121.15,121.22,15000.0,102.2212,102.2803,102.2128,102.2719,15000.0
2014-11-14 15:30:00,121.25,121.31,121.21,121.3,31800.0,102.2972,102.3478,102.2634,102.3394,31800.0
2014-11-17 09:30:00,121.0,121.29,121.0,121.19,25700.0,102.0863,102.3309,102.0863,102.2466,25700.0
2014-11-17 10:00:00,121.31,121.37,121.11,121.36,4200.0,102.3478,102.3984,102.1791,102.39,4200.0
2014-11-17 10:30:00,121.35,121.35,121.1,121.23,9700.0,102.3815,102.3815,102.1706,102.2803,9700.0
2014-11-17 11:00:00,121.26,121.26,120.99,120.99,11900.0,102.3056,102.3056,102.0778,102.0778,11900.0
2014-11-17 11:30:00,120.95,121.05,120.91,121.04,12800.0,102.0441,102.1284,102.0103,102.12,12800.0
2014-11-17 12:00:00,121.0,121.2,120.99,121.2,19600.0,102.0863,102.255,102.0778,102.255,19600.0
2014-11-17 12:30:00,121.18,121.32,121.17,121.21,3900.0,102.2381,102.3562,102.2297,102.2634,3900.0
2014-11-17 13:00:00,121.22,121.41,121.2,121.36,2000.0,102.2719,102.4322,102.255,102.39,2000.0
2014-11-17 13:30:00,121.39,121.39,121.22,121.31,4600.0,102.4153,102.4153,102.2719,102.3478,4600.0
2014-11-17 14:00:00,121.31,121.36,121.29,121.31,6300.0,102.3478,102.39,102.3309,102.3478,6300.0
2014-11-17 14:30:00,121.29,121.4,121.29,121.35,20400.0,102.3309,102.4237,102.3309,102.3815,20400.0
2014-11-17 15:00:00,121.33,121.35,121.23,121.29,25200.0,102.3647,102.3815,102.2803,102.3309,25200.0
2014-11-17 15:30:00,121.28,121.3,121.2,121.25,16500.0,102.3225,102.3394,102.255,102.2972,16500.0
2014-11-18 09:30:00,121.32,121.84,121.32,121.81,44700.0,102.3562,102.7949,102.3562,102.7696,44700.0
2014-11-18 10:00:00,121.82,121.87,121.73,121.73,5600.0,102.7781,102.8203,102.7021,102.7021,5600.0
2014-11-18 10:30:00,121.71,121.85,121.64,121.84,11000.0,102.6853,102.8034,102.6262,102.7949,11000.0
2014-11-18 11:00:00,121.77,121.86,121.76,121.78,4600.0,102.7359,102.8118,102.7275,102.7443,4600.0
2014-11-18 11:30:00,121.8,121.87,121.77,121.87,32600.0,102.7612,102.8203,102.7359,102.8203,32600.0
2014-11-18 12:00:00,121.87,121.92,121.81,121.9,10700.0,102.8203,102.8624,102.7696,102.8456,10700.0
2014-11-18 12:30:00,121.9,122.02,121.87,122.0,21800.0,102.8456,102.9468,102.8203,102.9299,21800.0
2014-11-18 13:00:00,122.0,122.06,121.98,122.06,18800.0,102.9299,102.9806,102.9131,102.9806,18800.0
2014-11-18 13:30:00,122.06,122.06,121.97,122.05,3000.0,102.9806,102.9806,102.9046,102.9721,3000.0
2014-11-18 14:00:00,122.04,122.17,122.04,122.13,5700.0,102.9637,103.0734,102.9637,103.0396,5700.0
2014-11-18 14:30:00,122.11,122.2,122.1,122.1,7400.0,103.0227,103.0987,103.0143,103.0143,7400.0
2014-11-18 15:00:00,122.11,122.2,122.09,122.14,6900.0,103.0227,103.0987,103.0059,103.0481,6900.0
2014-11-18 15:30:00,122.13,122.14,121.93,121.96,29200.0,103.0396,103.0481,102.8709,102.8962,29200.0
2014-11-19 09:30:00,121.86,121.89,121.41,121.55,18600.0,102.8118,102.8371,102.4322,102.5503,18600.0
2014-11-19 10:00:00,121.5,121.5,121.36,121.42,4600.0,102.5081,102.5081,102.39,102.4406,4600.0
2014-11-19 10:30:00,121.37,121.45,121.2,121.29,16700.0,102.3984,102.4659,102.255,102.3309,16700.0
2014-11-19 11:00:00,121.23,121.33,121.11,121.32,11400.0,102.2803,102.3647,102.1791,102.3562,11400.0
2014-11-19 11:30:00,121.32,121.5,121.32,121.45,4700.0,102.3562,102.5081,102.3562,102.4659,4700.0
2014-11-19 12:00:00,121.51,121.6,121.51,121.6,1100.0,102.5165,102.5925,102.5165,102.5925,1100.0
2014-11-19 12:30:00,121.57,121.59,121.51,121.58,8300.0,102.5672,102.584,102.5165,102.5756,8300.0
2014-11-19 13:00:00,121.7,121.72,121.62,121.7,7500.0,102.6768,102.6937,102.6093,102.6768,7500.0
2014-11-19 13:30:00,121.68,121.68,121.62,121.67,2200.0,102.66,102.66,102.6093,102.6515,2200.0
2014-11-19 14:00:00,121.66,121.89,121.58,121.58,16300.0,102.6431,102.8371,102.5756,102.5756,16300.0
2014-11-19 14:30:00,121.63,121.63,121.42,121.55,13300.0,102.6178,102.6178,102.4406,102.5503,13300.0
2014-11-19 15:00:00,121.52,121.73,121.49,121.65,5400.0,102.525,102.7021,102.4997,102.6346,5400.0
2014-11-19 15:30:00,121.64,121.68,121.5,121.64,26300.0,102.6262,102.66,102.5081,102.6262,26300.0
2014-11-20 09:30:00,121.11,121.48,121.07,121.48,9300.0,102.1791,102.4912,102.1453,102.4912,9300.0
2014-11-20 10:00:00,121.56,121.74,121.56,121.6,6400.0,102.5587,102.7106,102.5587,102.5925,6400.0
2014-11-20 10:30:00,121.72,121.91,121.71,121.87,3400.0,102.6937,102.854,102.6853,102.8203,3400.0
2014-11-20 11:00:00,121.92,122.03,121.91,122.03,4300.0,102.8624,102.9553,102.854,102.9553,4300.0
2014-11-20 11:30:00,122.0,122.02,121.93,121.94,13100.0,102.9299,102.9468,102.8709,102.8793,13100.0
2014-11-20 12:00:00,121.94,122.01,121.89,121.94,57600.0,102.8793,102.9384,102.8371,102.8793,57600.0
2014-11-20 12:30:00,121.94,122.0,121.87,121.89,7800.0,102.8793,102.9299,102.8203,102.8371,7800.0
2014-11-20 13:00:00,121.98,121.98,121.86,121.86,1800.0,102.9131,102.9131,102.8118,102.8118,1800.0
2014-11-20 13:30:00,121.94,121.94,121.9,121.93,2900.0,102.8793,102.8793,102.8456,102.8709,2900.0
2014-11-20 14:00:00,121.96,122.01,121.94,121.99,5800.0,102.8962,102.9384,102.8793,102.9215,5800.0
2014-11-20 14:30:00,121.96,121.97,121.91,121.91,1900.0,102.8962,102.9046,102.854,102.854,1900.0
2014-11-20 15:00:00,121.82,121.9,121.81,121.88,23900.0,102.7781,102.8456,102.7696,102.8287,23900.0
2014-11-20 15:30:00,121.89,122.02,121.89,121.99,51300.0,102.8371,102.9468,102.8371,102.9215,51300.0
2014-11-21 09:30:00,123.3,123.37,123.05,123.11,43900.0,104.0267,104.0858,103.8158,103.8664,43900.0
2014-11-21 10:00:00,123.16,123.16,122.97,123.05,8200.0,103.9086,103.9086,103.7483,103.8158,8200.0
2014-11-21 10:30:00,123.03,123.03,122.83,122.86,6800.0,103.7989,103.7989,103.6302,103.6555,6800.0
2014-11-21 11:00:00,122.83,122.87,122.76,122.83,6900.0,103.6302,103.6639,103.5711,103.6302,6900.0
2014-11-21 11:30:00,122.82,122.87,122.72,122.76,13300.0,103.6218,103.6639,103.5374,103.5711,13300.0
2014-11-21 12:00:00,122.75,122.82,122.62,122.67,12900.0,103.5627,103.6218,103.453,103.4952,12900.0
2014-11-21 12:30:00,122.69,122.69,122.56,122.6,11700.0,103.5121,103.5121,103.4024,103.4362,11700.0
2014-11-21 13:00:00,122.6,122.62,122.35,122.35,7600.0,103.4362,103.453,103.2252,103.2252,7600.0
2014-11-21 13:30:00,122.31,122.56,122.28,122.51,3800.0,103.1915,103.4024,103.1662,103.3602,3800.0
2014-11-21 14:00:00,122.54,122.59,122.36,122.39,10000.0,103.3855,103.4277,103.2337,103.259,10000.0
2014-11-21 14:30:00,122.31,122.54,122.3,122.49,18700.0,103.1915,103.3855,103.183,103.3433,18700.0
2014-11-21 15:00:00,122.5,122.61,122.48,122.6,21500.0,103.3518,103.4446,103.3349,103.4362,21500.0
2014-11-21 15:30:00,122.63,122.7,122.51,122.58,12700.0,103.4615,103.5205,103.3602,103.4193,12700.0
2014-11-24 09:30:00,122.87,123.06,122.87,122.89,9600.0,103.6639,103.8242,103.6639,103.6808,9600.0
2014-11-24 10:00:00,122.89,123.03,122.88,123.03,11300.0,103.6808,103.7989,103.6724,103.7989,11300.0
2014-11-24 10:30:00,122.98,123.05,122.94,122.99,11800.0,103.7568,103.8158,103.723,103.7652,11800.0
2014-11-24 11:00:00,122.94,122.96,122.86,122.87,2700.0,103.723,103.7399,103.6555,103.6639,2700.0
2014-11-24 11:30:00,122.88,122.93,122.86,122.92,6400.0,103.6724,103.7146,103.6555,103.7061,6400.0
2014-11-24 12:00:00,122.96,123.0,122.94,122.98,3200.0,103.7399,103.7736,103.723,103.7568,3200.0
2014-11-24 12:30:00,122.92,122.95,122.85,122.87,2400.0,103.7061,103.7314,103.6471,103.6639,2400.0
2014-11-24 13:00:00,122.89,122.96,122.88,122.95,4900.0,103.6808,103.7399,103.6724,103.7314,4900.0
2014-11-24 13:30:00,122.95,122.95,122.87,122.95,8200.0,103.7314,103.7314,103.6639,103.7314,8200.0
2014-11-24 14:00:00,123.0,123.03,122.99,123.02,2000.0,103.7736,103.7989,103.7652,103.7905,2000.0
2014-11-24 14:30:00,123.03,123.07,122.96,122.97,13500.0,103.7989,103.8327,103.7399,103.7483,13500.0
2014-11-24 15:00:00,122.98,123.01,122.93,122.97,10900.0,103.7568,103.7821,103.7146,103.7483,10900.0
2014-11-24 15:30:00,123.04,123.13,123.01,123.11,10200.0,103.8074,103.8833,103.7821,103.8664,10200.0
2014-11-25 09:30:00,123.28,123.41,123.2,123.23,4900.0,104.0099,104.1195,103.9424,103.9677,4900.0
2014-11-25 10:00:00,123.2,123.21,122.98,123.15,9500.0,103.9424,103.9508,103.7568,103.9002,9500.0
2014-11-25 10:30:00,123.18,123.18,122.99,122.99,4600.0,103.9255,103.9255,103.7652,103.7652,4600.0
2014-11-25 11:00:00,122.96,122.96,122.83,122.87,3800.0,103.7399,103.7399,103.6302,103.6639,3800.0
2014-11-25 11:30:00,122.87,123.02,122.87,123.01,3800.0,103.6639,103.7905,103.6639,103.7821,3800.0
2014-11-25 12:00:00,123.07,123.07,123.01,123.02,2400.0,103.8327,103.8327,103.7821,103.7905,2400.0
2014-11-25 12:30:00,123.06,123.19,123.04,123.16,2900.0,103.8242,103.9339,103.8074,103.9086,2900.0
2014-11-25 13:00:00,123.15,123.2,123.15,123.19,2400.0,103.9002,103.9424,103.9002,103.9339,2400.0
2014-11-25 13:30:00,123.21,123.22,123.18,123.2,2200.0,103.9508,103.9592,103.9255,103.9424,2200.0
2014-11-25 14:00:00,123.17,123.2,123.13,123.16,7400.0,103.9171,103.9424,103.8833,103.9086,7400.0
2014-11-25 14:30:00,123.17,123.2,123.04,123.07,12100.0,103.9171,103.9424,103.8074,103.8327,12100.0
2014-11-25 15:00:00,123.1,123.21,123.1,123.2,8100.0,103.858,103.9508,103.858,103.9424,8100.0
2014-11-25 15:30:00,123.2,123.2,123.03,123.05,43100.0,103.9424,103.9424,103.7989,103.8158,43100.0
2014-11-26 09:30:00,123.03,123.16,123.03,123.11,3500.0,103.7989,103.9086,103.7989,103.8664,3500.0
2014-11-26 10:00:00,123.16,123.18,123.01,123.16,4700.0,103.9086,103.9255,103.7821,103.9086,4700.0
2014-11-26 10:30:00,123.18,123.21,123.1,123.1,5300.0,103.9255,103.9508,103.858,103.858,5300.0
2014-11-26 11:00:00,123.14,123.16,123.05,123.05,7700.0,103.8917,103.9086,103.8158,103.8158,7700.0
2014-11-26 11:30:00,123.1,123.16,123.08,123.13,5800.0,103.858,103.9086,103.8411,103.8833,5800.0
2014-11-26 12:00:00,123.13,123.21,123.13,123.14,3300.0,103.8833,103.9508,103.8833,103.8917,3300.0
2014-11-26 12:30:00,123.17,123.19,123.13,123.13,1600.0,103.9171,103.9339,103.8833,103.8833,1600.0
2014-11-26 13:00:00,123.17,123.23,123.17,123.2,5700.0,103.9171,103.9677,103.9171,103.9424,5700.0
2014-11-26 13:30:00,123.2,123.28,123.2,123.23,2600.0,103.9424,104.0099,103.9424,103.9677,2600.0
2014-11-26 14:00:00,123.23,123.25,123.17,123.23,5500.0,103.9677,103.9845,103.9171,103.9677,5500.0
2014-11-26 14:30:00,123.24,123.27,123.19,123.22,6300.0,103.9761,104.0014,103.9339,103.9592,6300.0
2014-11-26 15:00:00,123.22,123.28,123.19,123.25,3100.0,103.9592,104.0099,103.9339,103.9845,3100.0
2014-11-26 15:30:00,123.25,123.39,123.25,123.35,6200.0,103.9845,104.1027,103.9845,104.0689,6200.0
2014-11-28 09:30:00,123.35,123.35,123.05,123.26,8700.0,104.0689,104.0689,103.8158,103.993,8700.0
2014-11-28 10:00:00,123.29,123.37,123.23,123.31,7500.0,104.0183,104.0858,103.9677,104.0352,7500.0
2014-11-28 10:30:00,123.32,123.35,123.3,123.31,2300.0,104.0436,104.0689,104.0267,104.0352,2300.0
2014-11-28 11:00:00,123.29,123.38,123.29,123.33,11100.0,104.0183,104.0942,104.0183,104.052,11100.0
2014-11-28 11:30:00,123.33,123.37,123.22,123.25,5500.0,104.052,104.0858,103.9592,103.9845,5500.0
2014-11-28 12:00:00,123.17,123.18,123.09,123.09,2500.0,103.9171,103.9255,103.8496,103.8496,2500.0
2014-11-28 12:30:00,123.05,123.07,122.78,122.92,22600.0,103.8158,103.8327,103.588,103.7061,22600.0
2014-12-01 09:30:00,122.47,122.52,121.83,121.97,25500.0,103.3265,103.3687,102.7865,102.9046,25500.0
2014-12-01 10:00:00,121.99,122.34,121.99,122.27,17600.0,102.9215,103.2168,102.9215,103.1577,17600.0
2014-12-01 10:30:00,122.22,122.22,121.73,121.73,4400.0,103.1156,103.1156,102.7021,102.7021,4400.0
2014-12-01 11:00:00,121.75,122.03,121.75,122.03,17500.0,102.719,102.9553,102.719,102.9553,17500.0
2014-12-01 11:30:00,122.0,122.06,121.84,121.84,6300.0,102.9299,102.9806,102.7949,102.7949,6300.0
2014-12-01 12:00:00,121.85,121.95,121.83,121.9,8400.0,102.8034,102.8878,102.7865,102.8456,8400.0
2014-12-01 12:30:00,121.92,122.13,121.84,122.12,4000.0,102.8624,103.0396,102.7949,103.0312,4000.0
2014-12-01 13:00:00,122.18,122.24,122.12,122.18,1900.0,103.0818,103.1324,103.0312,103.0818,1900.0
2014-12-01 13:30:00,122.25,122.25,122.13,122.14,18400.0,103.1409,103.1409,103.0396,103.0481,18400.0
2014-12-01 14:00:00,122.15,122.15,121.84,121.91,13900.0,103.0565,103.0565,102.7949,102.854,13900.0
2014-12-01 14:30:00,121.93,122.02,121.91,121.92,10100.0,102.8709,102.9468,102.854,102.8624,10100.0
2014-12-01 15:00:00,121.98,122.22,121.98,122.16,26400.0,102.9131,103.1156,102.9131,103.0649,26400.0
2014-12-01 15:30:00,122.12,122.13,121.9,121.91,72600.0,103.0312,103.0396,102.8456,102.854,72600.0
2014-12-02 09:30:00,121.85,122.24,121.85,122.22,13900.0,102.8034,103.1324,102.8034,103.1156,13900.0
2014-12-02 10:00:00,122.25,122.44,122.23,122.4,19600.0,103.1409,103.3012,103.124,103.2674,19600.0
2014-12-02 10:30:00,122.38,122.51,122.3,122.51,9100.0,103.2505,103.3602,103.183,103.3602,9100.0
2014-12-02 11:00:00,122.56,122.61,122.47,122.51,13600.0,103.4024,103.4446,103.3265,103.3602,13600.0
2014-12-02 11:30:00,122.5,122.56,122.44,122.56,120000.0,103.3518,103.4024,103.3012,103.4024,120000.0
2014-12-02 12:00:00,122.52,122.54,122.47,122.49,10300.0,103.3687,103.3855,103.3265,103.3433,10300.0
2014-12-02 12:30:00,122.46,122.47,122.36,122.43,11400.0,103.318,103.3265,103.2337,103.2927,11400.0
2014-12-02 13:00:00,122.43,122.64,122.43,122.64,18700.0,103.2927,103.4699,103.2927,103.4699,18700.0
2014-12-02 13:30:00,122.62,122.65,122.54,122.55,6900.0,103.453,103.4783,103.3855,103.394,6900.0
2014-12-02 14:00:00,122.59,122.61,122.54,122.6,14800.0,103.4277,103.4446,103.3855,103.4362,14800.0
2014-12-02 14:30:00,122.59,122.81,122.56,122.78,19800.0,103.4277,103.6133,103.4024,103.588,19800.0
2014-12-02 15:00:00,122.77,122.77,122.62,122.64,18700.0,103.5796,103.5796,103.453,103.4699,18700.0
2014-12-02 15:30:00,122.64,122.69,122.57,122.67,19100.0,103.4699,103.5121,103.4108,103.4952,19100.0
2014-12-03 09:30:00,122.84,123.02,122.68,122.89,32300.0,103.6386,103.7905,103.5036,103.6808,32300.0
2014-12-03 10:00:00,122.95,123.11,122.82,123.03,22200.0,103.7314,103.8664,103.6218,103.7989,22200.0
2014-12-03 10:30:00,123.05,123.17,123.04,123.12,21700.0,103.8158,103.9171,103.8074,103.8749,21700.0
2014-12-03 11:00:00,123.11,123.2,123.0,123.0,12000.0,103.8664,103.9424,103.7736,103.7736,12000.0
2014-12-03 11:30:00,123.09,123.1,122.99,123.03,38000.0,103.8496,103.858,103.7652,103.7989,38000.0
2014-12-03 12:00:00,123.02,123.06,123.0,123.02,3600.0,103.7905,103.8242,103.7736,103.7905,3600.0
2014-12-03 12:30:00,122.97,123.07,122.92,123.04,324000.0,103.7483,103.8327,103.7061,103.8074,324000.0
2014-12-03 13:00:00,123.09,123.11,123.06,123.1,7100.0,103.8496,103.8664,103.8242,103.858,7100.0
2014-12-03 13:30:00,123.13,123.13,123.02,123.09,5100.0,103.8833,103.8833,103.7905,103.8496,5100.0
2014-12-03 14:00:00,123.08,123.19,123.08,123.17,6400.0,103.8411,103.9339,103.8411,103.9171,6400.0
2014-12-03 14:30:00,123.18,123.19,123.11,123.15,2800.0,103.9255,103.9339,103.8664,103.9002,2800.0
2014-12-03 15:00:00,123.16,123.33,123.12,123.33,10700.0,103.9086,104.052,103.8749,104.052,10700.0
2014-12-03 15:30:00,123.34,123.41,123.25,123.26,28000.0,104.0605,104.1195,103.9845,103.993,28000.0
2014-12-04 09:30:00,123.09,123.18,123.0,123.05,21800.0,103.8496,103.9255,103.7736,103.8158,21800.0
2014-12-04 10:00:00,123.06,123.1,122.92,122.92,9100.0,103.8242,103.858,103.7061,103.7061,9100.0
2014-12-04 10:30:00,122.88,122.88,122.54,122.71,17100.0,103.6724,103.6724,103.3855,103.529,17100.0
2014-12-04 11:00:00,122.69,122.73,122.63,122.63,4900.0,103.5121,103.5458,103.4615,103.4615,4900.0
2014-12-04 11:30:00,122.58,122.92,122.58,122.9,9700.0,103.4193,103.7061,103.4193,103.6893,9700.0
2014-12-04 12:00:00,123.03,123.09,123.03,123.09,3500.0,103.7989,103.8496,103.7989,103.8496,3500.0
2014-12-04 12:30:00,123.16,123.41,123.16,123.16,6900.0,103.9086,104.1195,103.9086,103.9086,6900.0
2014-12-04 13:00:00,123.21,123.28,123.18,123.23,5000.0,103.9508,104.0099,103.9255,103.9677,5000.0
2014-12-04 13:30:00,123.23,123.27,123.17,123.25,7700.0,103.9677,104.0014,103.9171,103.9845,7700.0
2014-12-04 14:00:00,123.23,123.27,123.21,123.22,16100.0,103.9677,104.0014,103.9508,103.9592,16100.0
2014-12-04 14:30:00,123.2,123.2,123.03,123.1,12500.0,103.9424,103.9424,103.7989,103.858,12500.0
2014-12-04 15:00:00,123.08,123.13,122.78,122.78,28800.0,103.8411,103.8833,103.588,103.588,28800.0
2014-12-04 15:30:00,122.83,123.09,122.83,123.09,26900.0,103.6302,103.8496,103.6302,103.8496,26900.0
2014-12-05 09:30:00,123.25,123.42,123.13,123.36,16600.0,103.9845,104.128,103.8833,104.0774,16600.0
2014-12-05 10:00:00,123.35,123.46,123.23,123.33,4600.0,104.0689,104.1617,103.9677,104.052,4600.0
2014-12-05 10:30:00,123.38,123.39,123.29,123.31,3800.0,104.0942,104.1027,104.0183,104.0352,3800.0
2014-12-05 11:00:00,123.35,123.45,123.34,123.44,3600.0,104.0689,104.1533,104.0605,104.1449,3600.0
2014-12-05 11:30:00,123.45,123.56,123.41,123.54,11300.0,104.1533,104.2461,104.1195,104.2292,11300.0
2014-12-05 12:00:00,123.54,123.56,123.5,123.53,4400.0,104.2292,104.2461,104.1955,104.2208,4400.0
2014-12-05 12:30:00,123.54,123.59,123.52,123.53,9600.0,104.2292,104.2714,104.2123,104.2208,9600.0
2014-12-05 13:00:00,123.53,123.54,123.44,123.44,1800.0,104.2208,104.2292,104.1449,104.1449,1800.0
2014-12-05 13:30:00,123.47,123.48,123.45,123.45,1000.0,104.1702,104.1786,104.1533,104.1533,1000.0
2014-12-05 14:00:00,123.45,123.47,123.39,123.42,24100.0,104.1533,104.1702,104.1027,104.128,24100.0
2014-12-05 14:30:00,123.44,123.44,123.28,123.3,8700.0,104.1449,104.1449,104.0099,104.0267,8700.0
2014-12-05 15:00:00,123.28,123.39,123.24,123.35,19600.0,104.0099,104.1027,103.9761,104.0689,19600.0
2014-12-05 15:30:00,123.36,123.38,123.1,123.36,15900.0,104.0774,104.0942,103.858,104.0774,15900.0
2014-12-08 09:30:00,123.1,123.33,122.91,123.27,8800.0,103.858,104.052,103.6977,104.0014,8800.0
2014-12-08 10:00:00,123.29,123.44,123.24,123.41,9600.0,104.0183,104.1449,103.9761,104.1195,9600.0
2014-12-08 10:30:00,123.44,123.46,123.42,123.42,4600.0,104.1449,104.1617,104.128,104.128,4600.0
2014-12-08 11:00:00,123.37,123.4,123.36,123.39,2600.0,104.0858,104.1111,104.0774,104.1027,2600.0
2014-12-08 11:30:00,123.3,123.3,123.26,123.28,3100.0,104.0267,104.0267,103.993,104.0099,3100.0
2014-12-08 12:00:00,123.28,123.29,122.79,122.83,7400.0,104.0099,104.0183,103.5965,103.6302,7400.0
2014-12-08 12:30:00,122.73,122.91,122.71,122.72,36000.0,103.5458,103.6977,103.529,103.5374,36000.0
2014-12-08 13:00:00,122.76,122.86,122.53,122.58,65400.0,103.5711,103.6555,103.3771,103.4193,65400.0
2014-12-08 13:30:00,122.53,122.53,122.22,122.28,13300.0,103.3771,103.3771,103.1156,103.1662,13300.0
2014-12-08 14:00:00,122.19,122.27,122.05,122.26,23900.0,103.0902,103.1577,102.9721,103.1493,23900.0
2014-12-08 14:30:00,122.27,122.58,122.27,122.47,4900.0,103.1577,103.4193,103.1577,103.3265,4900.0
2014-12-08 15:00:00,122.46,122.5,122.29,122.49,14300.0,103.318,103.3518,103.1746,103.3433,14300.0
2014-12-08 15:30:00,122.46,122.46,122.3,122.44,16100.0,103.318,103.318,103.183,103.3012,16100.0
2014-12-09 09:30:00,121.1,121.39,120.95,121.34,39900.0,102.1706,102.4153,102.0441,102.3731,39900.0
2014-12-09 10:00:00,121.51,121.54,121.02,121.02,14500.0,102.5165,102.5418,102.1031,102.1031,14500.0
2014-12-09 10:30:00,121.0,121.49,120.97,121.39,17600.0,102.0863,102.4997,102.0609,102.4153,17600.0
2014-12-09 11:00:00,121.36,121.59,121.25,121.56,9400.0,102.39,102.584,102.2972,102.5587,9400.0
2014-12-09 11:30:00,121.56,121.61,121.42,121.52,18900.0,102.5587,102.6009,102.4406,102.525,18900.0
2014-12-09 12:00:00,121.49,121.55,121.4,121.55,4500.0,102.4997,102.5503,102.4237,102.5503,4500.0
2014-12-09 12:30:00,121.54,121.94,121.54,121.94,12900.0,102.5418,102.8793,102.5418,102.8793,12900.0
2014-12-09 13:00:00,121.97,122.23,121.89,122.17,15800.0,102.9046,103.124,102.8371,103.0734,15800.0
2014-12-09 13:30:00,122.17,122.42,122.17,122.25,44300.0,103.0734,103.2843,103.0734,103.1409,44300.0
2014-12-09 14:00:00,122.28,122.4,122.22,122.33,10300.0,103.1662,103.2674,103.1156,103.2084,10300.0
2014-12-09 14:30:00,122.34,122.35,122.1,122.28,8000.0,103.2168,103.2252,103.0143,103.1662,8000.0
2014-12-09 15:00:00,122.33,122.43,122.27,122.36,28200.0,103.2084,103.2927,103.1577,103.2337,28200.0
2014-12-09 15:30:00,122.33,122.64,122.27,122.55,32600.0,103.2084,103.4699,103.1577,103.394,32600.0
2014-12-10 09:30:00,122.16,122.27,121.75,121.8,39100.0,103.0649,103.1577,102.719,102.7612,39100.0
2014-12-10 10:00:00,121.89,121.94,121.65,121.81,7300.0,102.8371,102.8793,102.6346,102.7696,7300.0
2014-12-10 10:30:00,121.79,121.86,121.51,121.86,13600.0,102.7528,102.8118,102.5165,102.8118,13600.0
2014-12-10 11:00:00,121.94,121.94,121.64,121.72,4400.0,102.8793,102.8793,102.6262,102.6937,4400.0
2014-12-10 11:30:00,121.62,121.84,121.57,121.81,10200.0,102.6093,102.7949,102.5672,102.7696,10200.0
2014-12-10 12:00:00,121.8,121.8,121.48,121.55,40800.0,102.7612,102.7612,102.4912,102.5503,40800.0
2014-12-10 12:30:00,121.5,121.7,121.44,121.65,9100.0,102.5081,102.6768,102.4575,102.6346,9100.0
2014-12-10 13:00:00,121.62,121.72,121.59,121.67,6200.0,102.6093,102.6937,102.584,102.6515,6200.0
2014-12-10 13:30:00,121.68,121.68,121.04,121.04,35100.0,102.66,102.66,102.12,102.12,35100.0
2014-12-10 14:00:00,121.03,121.15,120.85,120.88,29200.0,102.1116,102.2128,101.9597,101.985,29200.0
2014-12-10 14:30:00,120.91,120.92,120.47,120.47,26600.0,102.0103,102.0188,101.6391,101.6391,26600.0
2014-12-10 15:00:00,120.48,120.96,120.39,120.92,25500.0,101.6475,102.0525,101.5716,102.0188,25500.0
2014-12-10 15:30:00,120.9,121.04,120.41,120.52,53700.0,102.0019,102.12,101.5885,101.6813,53700.0
2014-12-11 09:30:00,120.99,121.82,120.99,121.74,34200.0,102.0778,102.7781,102.0778,102.7106,34200.0
2014-12-11 10:00:00,121.74,122.08,121.72,122.06,71600.0,102.7106,102.9974,102.6937,102.9806,71600.0
2014-12-11 10:30:00,122.07,122.23,121.99,122.01,25500.0,102.989,103.124,102.9215,102.9384,25500.0
2014-12-11 11:00:00,121.99,122.21,121.95,122.06,13900.0,102.9215,103.1071,102.8878,102.9806,13900.0
2014-12-11 11:30:00,122.07,122.24,122.07,122.24,30600.0,102.989,103.1324,102.989,103.1324,30600.0
2014-12-11 12:00:00,122.18,122.24,122.09,122.14,9200.0,103.0818,103.1324,103.0059,103.0481,9200.0
2014-12-11 12:30:00,122.14,122.23,122.05,122.18,9300.0,103.0481,103.124,102.9721,103.0818,9300.0
2014-12-11 13:00:00,122.14,122.16,121.88,121.91,21700.0,103.0481,103.0649,102.8287,102.854,21700.0
2014-12-11 13:30:00,121.93,122.04,121.74,121.74,19900.0,102.8709,102.9637,102.7106,102.7106,19900.0
2014-12-11 14:00:00,121.74,121.81,121.49,121.49,19700.0,102.7106,102.7696,102.4997,102.4997,19700.0
2014-12-11 14:30:00,121.54,121.59,121.11,121.13,58900.0,102.5418,102.584,102.1791,102.1959,58900.0
2014-12-11 15:00:00,121.16,121.67,121.12,121.58,66200.0,102.2212,102.6515,102.1875,102.5756,66200.0
2014-12-11 15:30:00,121.6,121.69,120.83,121.05,79500.0,102.5925,102.6684,101.9428,102.1284,79500.0
2014-12-12 09:30:00,120.16,120.79,120.1,120.76,85400.0,101.3776,101.9091,101.3269,101.8838,85400.0
2014-12-12 10:00:00,120.8,120.8,120.23,120.42,97400.0,101.9175,101.9175,101.4366,101.5969,97400.0
2014-12-12 10:30:00,120.43,120.6,119.88,119.93,43900.0,101.6053,101.7488,101.1413,101.1835,43900.0
2014-12-12 11:00:00,119.94,120.13,119.75,119.77,45400.0,101.1919,101.3522,101.0316,101.0485,45400.0
2014-12-12 11:30:00,119.8,120.13,119.71,119.74,27700.0,101.0738,101.3522,100.9979,101.0232,27700.0
2014-12-12 12:00:00,119.76,120.22,119.76,120.2,70800.0,101.0401,101.4282,101.0401,101.4113,70800.0
2014-12-12 12:30:00,120.2,120.25,120.04,120.11,27200.0,101.4113,101.4535,101.2763,101.3354,27200.0
2014-12-12 13:00:00,120.08,120.51,119.93,120.4,30500.0,101.3101,101.6728,101.1835,101.58,30500.0
2014-12-12 13:30:00,120.41,120.48,120.19,120.42,27900.0,101.5885,101.6475,101.4029,101.5969,27900.0
2014-12-12 14:00:00,120.39,120.42,120.13,120.13,20400.0,101.5716,101.5969,101.3522,101.3522,20400.0
2014-12-12 14:30:00,120.09,120.17,119.94,120.15,32400.0,101.3185,101.386,101.1919,101.3691,32400.0
2014-12-12 15:00:00,120.18,120.22,119.91,119.96,32200.0,101.3944,101.4282,101.1666,101.2088,32200.0
2014-12-12 15:30:00,119.91,119.91,119.17,119.23,77000.0,101.1666,101.1666,100.5423,100.5929,77000.0
2014-12-15 09:30:00,119.84,120.09,119.76,119.85,47000.0,101.1076,101.3185,101.0401,101.116,47000.0
2014-12-15 10:00:00,119.83,119.83,119.24,119.24,23900.0,101.0991,101.0991,100.6014,100.6014,23900.0
2014-12-15 10:30:00,119.3,119.39,118.81,119.25,16800.0,100.652,100.7279,100.2386,100.6098,16800.0
2014-12-15 11:00:00,119.13,119.13,118.28,118.28,7300.0,100.5086,100.5086,99.7914,99.7914,7300.0
2014-12-15 11:30:00,118.33,118.47,117.93,117.97,17300.0,99.8336,99.9517,99.4961,99.5299,17300.0
2014-12-15 12:00:00,118.05,118.78,118.05,118.72,20100.0,99.5974,100.2133,99.5974,100.1626,20100.0
2014-12-15 12:30:00,118.68,119.1,118.53,119.1,8000.0,100.1289,100.4832,100.0023,100.4832,8000.0
2014-12-15 13:00:00,119.01,119.11,118.56,118.58,7900.0,100.4073,100.4917,100.0277,100.0445,7900.0
2014-12-15 13:30:00,118.54,118.76,118.48,118.6,56700.0,100.0108,100.1964,99.9602,100.0614,56700.0
2014-12-15 14:00:00,118.58,118.98,118.41,118.84,24300.0,100.0445,100.382,99.9011,100.2639,24300.0
2014-12-15 14:30:00,118.87,119.03,118.48,118.54,104900.0,100.2892,100.4242,99.9602,100.0108,104900.0
2014-12-15 15:00:00,118.57,118.88,118.42,118.42,99600.0,100.0361,100.2976,99.9095,99.9095,99600.0
2014-12-15 15:30:00,118.39,118.72,118.31,118.31,44100.0,99.8842,100.1626,99.8167,99.8167,44100.0
2014-12-16 09:30:00,117.74,118.33,117.5,118.2,108400.0,99.3358,99.8336,99.1333,99.7239,108400.0
2014-12-16 10:00:00,118.09,118.63,117.84,118.6,31100.0,99.6311,100.0867,99.4202,100.0614,31100.0
2014-12-16 10:30:00,118.61,118.93,118.25,118.88,27700.0,100.0698,100.3398,99.7661,100.2976,27700.0
2014-12-16 11:00:00,118.87,119.83,118.7,119.7,226300.0,100.2892,101.0991,100.1458,100.9895,226300.0
2014-12-16 11:30:00,119.73,119.93,119.42,119.43,23800.0,101.0148,101.1835,100.7532,100.7617,23800.0
2014-12-16 12:00:00,119.46,119.46,119.16,119.2,28900.0,100.787,100.787,100.5339,100.5676,28900.0
2014-12-16 12:30:00,119.31,119.41,118.98,118.98,31700.0,100.6604,100.7448,100.382,100.382,31700.0
2014-12-16 13:00:00,118.92,119.03,118.34,118.43,27200.0,100.3314,100.4242,99.842,99.918,27200.0
2014-12-16 13:30:00,118.31,118.87,118.21,118.68,23300.0,99.8167,100.2892,99.7324,100.1289,23300.0
2014-12-16 14:00:00,118.7,118.95,118.64,118.82,29100.0,100.1458,100.3567,100.0951,100.247,29100.0
2014-12-16 14:30:00,118.76,118.83,118.34,118.49,35300.0,100.1964,100.2554,99.842,99.9686,35300.0
2014-12-16 15:00:00,118.38,118.62,118.13,118.2,53800.0,99.8758,100.0783,99.6649,99.7239,53800.0
2014-12-16 15:30:00,118.11,118.39,117.45,117.49,41700.0,99.648,99.8842,99.0912,99.1249,41700.0
2014-12-17 09:30:00,118.07,118.32,117.75,118.29,28800.0,99.6142,99.8252,99.3443,99.7999,28800.0
2014-12-17 10:00:00,118.28,118.35,117.9,117.95,17000.0,99.7914,99.8505,99.4708,99.513,17000.0
2014-12-17 10:30:00,117.84,118.27,117.84,118.11,17400.0,99.4202,99.783,99.4202,99.648,17400.0
2014-12-17 11:00:00,118.13,118.49,118.13,118.48,8000.0,99.6649,99.9686,99.6649,99.9602,8000.0
2014-12-17 11:30:00,118.46,118.87,118.4,118.84,22700.0,99.9433,100.2892,99.8927,100.2639,22700.0
2014-12-17 12:00:00,119.02,119.03,118.54,118.54,48400.0,100.4157,100.4242,100.0108,100.0108,48400.0
2014-12-17 12:30:00,118.57,118.77,118.46,118.66,30100.0,100.0361,100.2048,99.9433,100.112,30100.0
2014-12-17 13:00:00,118.71,118.82,118.66,118.79,116200.0,100.1542,100.247,100.112,100.2217,116200.0
2014-12-17 13:30:00,118.78,118.84,118.64,118.83,44100.0,100.2133,100.2639,100.0951,100.2554,44100.0
2014-12-17 14:00:00,118.92,119.82,118.89,119.53,204800.0,100.3314,101.0907,100.3061,100.846,204800.0
2014-12-17 14:30:00,119.53,119.7,118.98,119.07,243300.0,100.846,100.9895,100.382,100.4579,243300.0
2014-12-17 15:00:00,119.05,119.81,118.75,119.81,68000.0,100.4411,101.0823,100.188,101.0823,68000.0
2014-12-17 15:30:00,119.79,120.16,119.67,119.96,58800.0,101.0654,101.3776,100.9641,101.2088,58800.0
2014-12-18 09:30:00,121.82,121.82,121.3,121.77,80900.0,102.7781,102.7781,102.3394,102.7359,80900.0
2014-12-18 10:00:00,121.76,121.92,121.64,121.68,44900.0,102.7275,102.8624,102.6262,102.66,44900.0
2014-12-18 10:30:00,121.67,121.68,121.46,121.49,19800.0,102.6515,102.66,102.4743,102.4997,19800.0
2014-12-18 11:00:00,121.45,121.56,121.12,121.39,29500.0,102.4659,102.5587,102.1875,102.4153,29500.0
2014-12-18 11:30:00,121.45,121.71,121.36,121.68,44000.0,102.4659,102.6853,102.39,102.66,44000.0
2014-12-18 12:00:00,121.68,121.84,121.63,121.73,38800.0,102.66,102.7949,102.6178,102.7021,38800.0
2014-12-18 12:30:00,121.74,122.01,121.69,122.0,23300.0,102.7106,102.9384,102.6684,102.9299,23300.0
2014-12-18 13:00:00,122.0,122.08,121.84,122.04,37100.0,102.9299,102.9974,102.7949,102.9637,37100.0
2014-12-18 13:30:00,122.08,122.11,121.98,122.04,24300.0,102.9974,103.0227,102.9131,102.9637,24300.0
2014-12-18 14:00:00,122.04,122.05,121.82,121.82,76000.0,102.9637,102.9721,102.7781,102.7781,76000.0
2014-12-18 14:30:00,121.76,122.02,121.71,121.95,61800.0,102.7275,102.9468,102.6853,102.8878,61800.0
2014-12-18 15:00:00,121.97,122.23,121.95,122.17,77300.0,102.9046,103.124,102.8878,103.0734,77300.0
2014-12-18 15:30:00,122.18,122.72,122.17,122.72,241100.0,103.0818,103.5374,103.0734,103.5374,241100.0
2014-12-19 09:30:00,122.94,123.0,122.75,122.98,34200.0,103.723,103.7736,103.5627,103.7568,34200.0
2014-12-19 10:00:00,123.05,123.24,122.93,123.1,22200.0,103.8158,103.9761,103.7146,103.858,22200.0
2014-12-19 10:30:00,123.14,123.15,122.85,123.01,103700.0,103.8917,103.9002,103.6471,103.7821,103700.0
2014-12-19 11:00:00,123.03,123.06,122.91,123.06,15800.0,103.7989,103.8242,103.6977,103.8242,15800.0
2014-12-19 11:30:00,123.03,123.04,122.95,122.97,13100.0,103.7989,103.8074,103.7314,103.7483,13100.0
2014-12-19 12:00:00,122.92,122.92,122.71,122.74,41500.0,103.7061,103.7061,103.529,103.5543,41500.0
2014-12-19 12:30:00,122.75,122.98,122.71,122.91,54600.0,103.5627,103.7568,103.529,103.6977,54600.0
2014-12-19 13:00:00,122.89,122.98,122.82,122.98,11000.0,103.6808,103.7568,103.6218,103.7568,11000.0
2014-12-19 13:30:00,122.97,123.02,122.93,123.01,6600.0,103.7483,103.7905,103.7146,103.7821,6600.0
2014-12-19 14:00:00,123.01,123.2,123.01,123.11,14900.0,103.7821,103.9424,103.7821,103.8664,14900.0
2014-12-19 14:30:00,123.17,123.56,123.15,123.56,27900.0,103.9171,104.2461,103.9002,104.2461,27900.0
2014-12-19 15:00:00,123.55,123.55,123.32,123.5,13300.0,104.2377,104.2377,104.0436,104.1955,13300.0
2014-12-19 15:30:00,123.55,123.67,123.24,123.25,47400.0,104.2377,104.3389,103.9761,103.9845,47400.0
2014-12-22 09:30:00,123.38,123.52,123.29,123.38,14300.0,104.0942,104.2123,104.0183,104.0942,14300.0
2014-12-22 10:00:00,123.37,123.53,123.28,123.52,44200.0,104.0858,104.2208,104.0099,104.2123,44200.0
2014-12-22 10:30:00,123.46,123.51,123.35,123.41,20600.0,104.1617,104.2039,104.0689,104.1195,20600.0
2014-12-22 11:00:00,123.36,123.4,123.21,123.39,18100.0,104.0774,104.1111,103.9508,104.1027,18100.0
2014-12-22 11:30:00,123.4,123.41,123.22,123.28,15700.0,104.1111,104.1195,103.9592,104.0099,15700.0
2014-12-22 12:00:00,123.27,123.35,123.26,123.31,28200.0,104.0014,104.0689,103.993,104.0352,28200.0
2014-12-22 12:30:00,123.31,123.44,123.27,123.44,15500.0,104.0352,104.1449,104.0014,104.1449,15500.0
2014-12-22 13:00:00,123.46,123.53,123.43,123.49,7500.0,104.1617,104.2208,104.1364,104.187,7500.0
2014-12-22 13:30:00,123.49,123.55,123.45,123.53,21300.0,104.187,104.2377,104.1533,104.2208,21300.0
2014-12-22 14:00:00,123.52,123.63,123.5,123.57,9400.0,104.2123,104.3052,104.1955,104.2545,9400.0
2014-12-22 14:30:00,123.58,123.62,123.48,123.56,56100.0,104.263,104.2967,104.1786,104.2461,56100.0
2014-12-22 15:00:00,123.57,123.74,123.57,123.73,23300.0,104.2545,104.398,104.2545,104.3895,23300.0
2014-12-22 15:30:00,123.72,123.81,123.62,123.81,135000.0,104.3811,104.457,104.2967,104.457,135000.0
2014-12-23 09:30:00,124.22,124.27,123.99,124.12,11200.0,104.8029,104.8451,104.6089,104.7186,11200.0
2014-12-23 10:00:00,124.08,124.21,124.0,124.13,24600.0,104.6848,104.7945,104.6173,104.727,24600.0
2014-12-23 10:30:00,124.08,124.08,123.91,124.01,68500.0,104.6848,104.6848,104.5414,104.6258,68500.0
2014-12-23 11:00:00,124.04,124.14,124.01,124.13,3800.0,104.6511,104.7354,104.6258,104.727,3800.0
2014-12-23 11:30:00,124.1,124.13,124.06,124.08,9200.0,104.7017,104.727,104.6679,104.6848,9200.0
2014-12-23 12:00:00,124.09,124.15,124.03,124.07,29600.0,104.6932,104.7439,104.6426,104.6764,29600.0
2014-12-23 12:30:00,124.08,124.16,124.03,124.13,49700.0,104.6848,104.7523,104.6426,104.727,49700.0
2014-12-23 13:00:00,124.14,124.23,124.1,124.16,5500.0,104.7354,104.8114,104.7017,104.7523,5500.0
2014-12-23 13:30:00,124.15,124.21,124.12,124.15,21800.0,104.7439,104.7945,104.7186,104.7439,21800.0
2014-12-23 14:00:00,124.16,124.18,124.09,124.16,22100.0,104.7523,104.7692,104.6932,104.7523,22100.0
2014-12-23 14:30:00,124.2,124.26,124.18,124.18,33300.0,104.7861,104.8367,104.7692,104.7692,33300.0
2014-12-23 15:00:00,124.15,124.22,124.05,124.07,7200.0,104.7439,104.8029,104.6595,104.6764,7200.0
2014-12-23 15:30:00,124.06,124.13,124.0,124.0,53100.0,104.6679,104.727,104.6173,104.6173,53100.0
2014-12-24 09:30:00,123.67,123.72,123.46,123.59,18600.0,104.8301,104.8725,104.6521,104.7623,18600.0
2014-12-24 10:00:00,123.6,123.68,123.58,123.68,19100.0,104.7708,104.8386,104.7538,104.8386,19100.0
2014-12-24 10:30:00,123.66,123.71,123.66,123.7,8400.0,104.8216,104.864,104.8216,104.8555,8400.0
2014-12-24 11:00:00,123.7,123.77,123.7,123.76,55800.0,104.8555,104.9149,104.8555,104.9064,55800.0
2014-12-24 11:30:00,123.78,123.78,123.7,123.73,10600.0,104.9233,104.9233,104.8555,104.881,10600.0
2014-12-24 12:00:00,123.72,123.77,123.71,123.73,11200.0,104.8725,104.9149,104.864,104.881,11200.0
2014-12-24 12:30:00,123.72,123.75,123.48,123.48,20900.0,104.8725,104.8979,104.669,104.669,20900.0
2014-12-26 09:30:00,123.86,124.02,123.8,123.98,10500.0,104.9911,105.1268,104.9403,105.0929,10500.0
2014-12-26 10:00:00,124.06,124.06,123.98,123.99,3700.0,105.1607,105.1607,105.0929,105.1013,3700.0
2014-12-26 10:30:00,123.98,124.02,123.93,124.02,4300.0,105.0929,105.1268,105.0505,105.1268,4300.0
2014-12-26 11:00:00,124.02,124.03,124.01,124.03,1500.0,105.1268,105.1353,105.1183,105.1353,1500.0
2014-12-26 11:30:00,124.02,124.05,124.02,124.03,2300.0,105.1268,105.1522,105.1268,105.1353,2300.0
2014-12-26 12:00:00,124.03,124.03,123.93,124.01,2700.0,105.1353,105.1353,105.0505,105.1183,2700.0
2014-12-26 12:30:00,123.96,124.04,123.96,124.03,69400.0,105.0759,105.1437,105.0759,105.1353,69400.0
2014-12-26 13:00:00,124.05,124.1,124.02,124.07,3300.0,105.1522,105.1946,105.1268,105.1692,3300.0
2014-12-26 13:30:00,124.08,124.13,124.05,124.11,3400.0,105.1776,105.22,105.1522,105.2031,3400.0
2014-12-26 14:00:00,124.12,124.15,124.08,124.11,9000.0,105.2115,105.237,105.1776,105.2031,9000.0
2014-12-26 14:30:00,124.09,124.16,124.09,124.12,20100.0,105.1861,105.2454,105.1861,105.2115,20100.0
2014-12-26 15:00:00,124.16,124.16,124.12,124.14,3300.0,105.2454,105.2454,105.2115,105.2285,3300.0
2014-12-26 15:30:00,124.1,124.1,123.9,123.92,17400.0,105.1946,105.1946,105.0251,105.042,17400.0
2014-12-29 09:30:00,123.71,124.19,123.68,124.14,23900.0,104.864,105.2709,104.8386,105.2285,23900.0
2014-12-29 10:00:00,124.13,124.23,124.11,124.15,75400.0,105.22,105.3048,105.2031,105.237,75400.0
2014-12-29 10:30:00,124.11,124.25,124.11,124.24,15500.0,105.2031,105.3217,105.2031,105.3133,15500.0
2014-12-29 11:00:00,124.24,124.25,124.14,124.16,38800.0,105.3133,105.3217,105.2285,105.2454,38800.0
2014-12-29 11:30:00,124.19,124.24,124.16,124.17,17300.0,105.2709,105.3133,105.2454,105.2539,17300.0
2014-12-29 12:00:00,124.17,124.24,124.09,124.09,12600.0,105.2539,105.3133,105.1861,105.1861,12600.0
2014-12-29 12:30:00,124.08,124.17,124.04,124.04,13300.0,105.1776,105.2539,105.1437,105.1437,13300.0
2014-12-29 13:00:00,124.04,124.18,124.02,124.13,25300.0,105.1437,105.2624,105.1268,105.22,25300.0
2014-12-29 13:30:00,124.13,124.16,124.02,124.06,30500.0,105.22,105.2454,105.1268,105.1607,30500.0
2014-12-29 14:00:00,124.06,124.14,124.04,124.13,16800.0,105.1607,105.2285,105.1437,105.22,16800.0
2014-12-29 14:30:00,124.14,124.18,124.1,124.18,37600.0,105.2285,105.2624,105.1946,105.2624,37600.0
2014-12-29 15:00:00,124.16,124.19,124.13,124.14,25200.0,105.2454,105.2709,105.22,105.2285,25200.0
2014-12-29 15:30:00,124.13,124.19,124.06,124.12,41900.0,105.22,105.2709,105.1607,105.2115,41900.0
2014-12-30 09:30:00,123.73,123.98,123.72,123.74,46300.0,104.881,105.0929,104.8725,104.8894,46300.0
2014-12-30 10:00:00,123.74,123.8,123.54,123.73,19400.0,104.8894,104.9403,104.7199,104.881,19400.0
2014-12-30 10:30:00,123.7,123.83,123.63,123.83,28700.0,104.8555,104.9657,104.7962,104.9657,28700.0
2014-12-30 11:00:00,123.81,123.82,123.65,123.77,37200.0,104.9488,104.9572,104.8131,104.9149,37200.0
2014-12-30 11:30:00,123.73,123.79,123.69,123.74,24900.0,104.881,104.9318,104.847,104.8894,24900.0
2014-12-30 12:00:00,123.74,123.82,123.69,123.69,25600.0,104.8894,104.9572,104.847,104.847,25600.0
2014-12-30 12:30:00,123.71,123.74,123.6,123.72,30400.0,104.864,104.8894,104.7708,104.8725,30400.0
2014-12-30 13:00:00,123.67,123.74,123.63,123.65,34800.0,104.8301,104.8894,104.7962,104.8131,34800.0
2014-12-30 13:30:00,123.64,123.65,123.43,123.47,59700.0,104.8047,104.8131,104.6267,104.6606,59700.0
2014-12-30 14:00:00,123.46,123.52,123.43,123.5,37400.0,104.6521,104.7029,104.6267,104.686,37400.0
2014-12-30 14:30:00,123.48,123.66,123.48,123.6,23600.0,104.669,104.8216,104.669,104.7708,23600.0
2014-12-30 15:00:00,123.58,123.65,123.56,123.61,16000.0,104.7538,104.8131,104.7369,104.7792,16000.0
2014-12-30 15:30:00,123.63,123.69,123.49,123.54,65800.0,104.7962,104.847,104.6775,104.7199,65800.0
2014-12-31 09:30:00,123.73,123.82,123.52,123.62,25800.0,104.881,104.9572,104.7029,104.7877,25800.0
2014-12-31 10:00:00,123.63,123.77,123.63,123.74,26700.0,104.7962,104.9149,104.7962,104.8894,26700.0
2014-12-31 10:30:00,123.72,123.89,123.72,123.85,12100.0,104.8725,105.0166,104.8725,104.9827,12100.0
2014-12-31 11:00:00,123.85,123.86,123.69,123.69,13300.0,104.9827,104.9911,104.847,104.847,13300.0
2014-12-31 11:30:00,123.68,123.79,123.67,123.77,17800.0,104.8386,104.9318,104.8301,104.9149,17800.0
2014-12-31 12:00:00,123.76,123.77,123.22,123.35,26700.0,104.9064,104.9149,104.4486,104.5588,26700.0
2014-12-31 12:30:00,123.34,123.4,123.24,123.3,24400.0,104.5504,104.6012,104.4656,104.5165,24400.0
2014-12-31 13:00:00,123.31,123.47,123.27,123.36,17800.0,104.5249,104.6606,104.491,104.5673,17800.0
2014-12-31 13:30:00,123.36,123.44,123.21,123.27,24300.0,104.5673,104.6351,104.4402,104.491,24300.0
2014-12-31 14:00:00,123.28,123.28,122.85,122.99,24700.0,104.4995,104.4995,104.135,104.2537,24700.0
2014-12-31 14:30:00,122.99,123.01,122.69,122.82,18500.0,104.2537,104.2706,103.9994,104.1096,18500.0
2014-12-31 15:00:00,122.77,123.02,122.73,122.95,14300.0,104.0672,104.2791,104.0333,104.2198,14300.0
2014-12-31 15:30:00,122.95,122.99,122.24,122.3,114900.0,104.2198,104.2537,103.6179,103.6688,114900.0
2015-01-02 09:30:00,122.97,123.13,122.84,122.92,1063100.0,104.2367,104.3724,104.1265,104.1943,1063100.0
2015-01-02 10:00:00,122.86,122.92,122.47,122.6,61600.0,104.1435,104.1943,103.8129,103.9231,61600.0
2015-01-02 10:30:00,122.52,122.52,121.83,122.07,24300.0,103.8553,103.8553,103.2704,103.4738,24300.0
2015-01-02 11:00:00,122.06,122.08,121.64,121.86,19500.0,103.4654,103.4823,103.1093,103.2958,19500.0
2015-01-02 11:30:00,121.9,121.93,121.7,121.87,9000.0,103.3297,103.3552,103.1602,103.3043,9000.0
2015-01-02 12:00:00,121.85,122.12,121.85,121.91,8500.0,103.2874,103.5162,103.2874,103.3382,8500.0
2015-01-02 12:30:00,121.93,122.05,121.77,121.78,18100.0,103.3552,103.4569,103.2195,103.228,18100.0
2015-01-02 13:00:00,121.81,121.86,121.58,121.58,5800.0,103.2534,103.2958,103.0585,103.0585,5800.0
2015-01-02 13:30:00,121.58,121.77,121.49,121.71,8100.0,103.0585,103.2195,102.9822,103.1687,8100.0
2015-01-02 14:00:00,121.77,122.04,121.68,121.97,11900.0,103.2195,103.4484,103.1433,103.3891,11900.0
2015-01-02 14:30:00,121.88,122.16,121.85,122.06,5700.0,103.3128,103.5501,103.2874,103.4654,5700.0
2015-01-02 15:00:00,121.99,122.08,121.78,122.07,15200.0,103.406,103.4823,103.228,103.4738,15200.0
2015-01-02 15:30:00,122.03,122.45,122.03,122.2,24000.0,103.4399,103.7959,103.4399,103.584,24000.0
2015-01-05 09:30:00,121.59,122.1,120.93,120.98,41700.0,103.067,103.4993,102.5075,102.5499,41700.0
2015-01-05 10:00:00,120.84,121.09,120.77,121.06,14500.0,102.4312,102.6431,102.3719,102.6177,14500.0
2015-01-05 10:30:00,120.93,120.93,120.54,120.76,15400.0,102.5075,102.5075,102.1769,102.3634,15400.0
2015-01-05 11:00:00,120.74,120.74,120.4,120.45,636800.0,102.3464,102.3464,102.0582,102.1006,636800.0
2015-01-05 11:30:00,120.48,120.78,120.39,120.65,108100.0,102.1261,102.3804,102.0498,102.2702,108100.0
2015-01-05 12:00:00,120.73,120.73,120.28,120.29,18900.0,102.338,102.338,101.9565,101.965,18900.0
2015-01-05 12:30:00,120.24,120.4,120.1,120.1,34500.0,101.9226,102.0582,101.8039,101.8039,34500.0
2015-01-05 13:00:00,120.16,120.23,119.97,120.02,58500.0,101.8548,101.9141,101.6938,101.7361,58500.0
2015-01-05 13:30:00,120.03,120.26,120.03,120.23,12800.0,101.7446,101.9396,101.7446,101.9141,12800.0
2015-01-05 14:00:00,120.14,120.14,119.94,120.03,25800.0,101.8379,101.8379,101.6683,101.7446,25800.0
2015-01-05 14:30:00,119.98,120.08,119.84,119.98,28800.0,101.7022,101.787,101.5836,101.7022,28800.0
2015-01-05 15:00:00,119.91,120.18,119.86,120.1,26300.0,101.6429,101.8718,101.6005,101.8039,26300.0
2015-01-05 15:30:00,120.09,120.38,120.02,120.12,77300.0,101.7955,102.0413,101.7361,101.8209,77300.0
2015-01-06 09:30:00,120.37,120.44,120.1,120.15,631900.0,102.0328,102.0922,101.8039,101.8463,631900.0
2015-01-06 10:00:00,120.17,120.53,119.97,120.51,44300.0,101.8633,102.1684,101.6938,102.1515,44300.0
2015-01-06 10:30:00,120.46,120.46,119.73,119.73,27500.0,102.1091,102.1091,101.4903,101.4903,27500.0
2015-01-06 11:00:00,119.69,119.69,119.28,119.31,83200.0,101.4564,101.4564,101.1089,101.1343,83200.0
2015-01-06 11:30:00,119.31,119.31,118.83,118.9,61400.0,101.1343,101.1343,100.7274,100.7868,61400.0
2015-01-06 12:00:00,118.83,118.83,118.39,118.64,40900.0,100.7274,100.7274,100.3544,100.5664,40900.0
2015-01-06 12:30:00,118.62,118.99,118.6,118.98,13200.0,100.5494,100.863,100.5325,100.8546,13200.0
2015-01-06 13:00:00,118.96,118.96,118.24,118.47,70100.0,100.8376,100.8376,100.2273,100.4223,70100.0
2015-01-06 13:30:00,118.47,118.82,118.38,118.81,64400.0,100.4223,100.7189,100.346,100.7105,64400.0
2015-01-06 14:00:00,118.8,118.95,118.51,118.95,44200.0,100.702,100.8291,100.4562,100.8291,44200.0
2015-01-06 14:30:00,119.0,119.49,118.89,119.22,64900.0,100.8715,101.2869,100.7783,101.058,64900.0
2015-01-06 15:00:00,119.25,119.7,119.13,119.67,63000.0,101.0834,101.4649,100.9817,101.4395,63000.0
2015-01-06 15:30:00,119.66,119.66,118.85,118.86,95500.0,101.431,101.431,100.7444,100.7528,95500.0
2015-01-07 09:30:00,119.71,120.08,119.66,120.04,48000.0,101.4734,101.787,101.431,101.7531,48000.0
2015-01-07 10:00:00,120.08,120.21,119.82,119.87,7400.0,101.787,101.8972,101.5666,101.609,7400.0
2015-01-07 10:30:00,119.87,119.99,119.55,119.93,17400.0,101.609,101.7107,101.3377,101.6598,17400.0
2015-01-07 11:00:00,119.88,119.96,119.49,119.6,9800.0,101.6175,101.6853,101.2869,101.3801,9800.0
2015-01-07 11:30:00,119.58,120.24,119.58,120.18,22300.0,101.3632,101.9226,101.3632,101.8718,22300.0
2015-01-07 12:00:00,120.2,120.48,120.16,120.33,27900.0,101.8887,102.1261,101.8548,101.9989,27900.0
2015-01-07 12:30:00,120.38,120.38,120.18,120.21,3200.0,102.0413,102.0413,101.8718,101.8972,3200.0
2015-01-07 13:00:00,120.22,120.3,119.93,120.03,14700.0,101.9057,101.9735,101.6598,101.7446,14700.0
2015-01-07 13:30:00,119.99,120.3,119.99,120.22,9300.0,101.7107,101.9735,101.7107,101.9057,9300.0
2015-01-07 14:00:00,120.27,120.38,120.03,120.15,62000.0,101.948,102.0413,101.7446,101.8463,62000.0
2015-01-07 14:30:00,120.16,120.4,120.01,120.01,16100.0,101.8548,102.0582,101.7277,101.7277,16100.0
2015-01-07 15:00:00,120.08,120.24,120.0,120.2,37100.0,101.787,101.9226,101.7192,101.8887,37100.0
2015-01-07 15:30:00,120.21,120.33,120.08,120.33,53300.0,101.8972,101.9989,101.787,101.9989,53300.0
2015-01-08 09:30:00,121.44,121.78,121.35,121.77,101700.0,102.9398,103.228,102.8635,103.2195,101700.0
2015-01-08 10:00:00,121.81,122.06,121.81,121.93,20100.0,103.2534,103.4654,103.2534,103.3552,20100.0
2015-01-08 10:30:00,121.95,122.21,121.91,122.2,48500.0,103.3721,103.5925,103.3382,103.584,48500.0
2015-01-08 11:00:00,122.22,122.4,122.2,122.2,39000.0,103.601,103.7536,103.584,103.584,39000.0
2015-01-08 11:30:00,122.21,122.31,122.18,122.28,22700.0,103.5925,103.6773,103.5671,103.6518,22700.0
2015-01-08 12:00:00,122.28,122.29,122.06,122.19,11900.0,103.6518,103.6603,103.4654,103.5756,11900.0
2015-01-08 12:30:00,122.21,122.29,122.18,122.26,10900.0,103.5925,103.6603,103.5671,103.6349,10900.0
2015-01-08 13:00:00,122.29,122.44,122.26,122.4,19300.0,103.6603,103.7875,103.6349,103.7536,19300.0
2015-01-08 13:30:00,122.41,122.43,122.15,122.18,19400.0,103.762,103.779,103.5417,103.5671,19400.0
2015-01-08 14:00:00,122.17,122.41,122.16,122.4,11500.0,103.5586,103.762,103.5501,103.7536,11500.0
2015-01-08 14:30:00,122.46,122.56,122.43,122.46,18700.0,103.8044,103.8892,103.779,103.8044,18700.0
2015-01-08 15:00:00,122.44,122.51,122.37,122.5,14800.0,103.7875,103.8468,103.7281,103.8383,14800.0
2015-01-08 15:30:00,122.53,122.53,122.28,122.45,103800.0,103.8638,103.8638,103.6518,103.7959,103800.0
2015-01-09 09:30:00,122.78,122.78,121.83,121.93,33600.0,104.0757,104.0757,103.2704,103.3552,33600.0
2015-01-09 10:00:00,121.89,122.22,121.7,121.74,55400.0,103.3213,103.601,103.1602,103.1941,55400.0
2015-01-09 10:30:00,121.7,121.71,121.34,121.61,55700.0,103.1602,103.1687,102.855,103.0839,55700.0
2015-01-09 11:00:00,121.52,121.53,121.1,121.16,18800.0,103.0076,103.0161,102.6516,102.7025,18800.0
2015-01-09 11:30:00,121.1,121.57,121.1,121.57,16300.0,102.6516,103.05,102.6516,103.05,16300.0
2015-01-09 12:00:00,121.6,121.81,121.6,121.61,14300.0,103.0754,103.2534,103.0754,103.0839,14300.0
2015-01-09 12:30:00,121.63,121.7,121.36,121.36,13500.0,103.1009,103.1602,102.872,102.872,13500.0
2015-01-09 13:00:00,121.36,121.7,121.33,121.52,11200.0,102.872,103.1602,102.8466,103.0076,11200.0
2015-01-09 13:30:00,121.58,121.7,121.45,121.58,13200.0,103.0585,103.1602,102.9483,103.0585,13200.0
2015-01-09 14:00:00,121.53,121.59,121.47,121.53,14300.0,103.0161,103.067,102.9652,103.0161,14300.0
2015-01-09 14:30:00,121.48,121.7,121.44,121.66,36000.0,102.9737,103.1602,102.9398,103.1263,36000.0
2015-01-09 15:00:00,121.65,121.94,121.63,121.67,34900.0,103.1178,103.3636,103.1009,103.1348,34900.0
2015-01-09 15:30:00,121.68,121.77,121.41,121.47,53100.0,103.1433,103.2195,102.9144,102.9652,53100.0
2015-01-12 09:30:00,121.65,121.67,120.21,120.37,73300.0,103.1178,103.1348,101.8972,102.0328,73300.0
2015-01-12 10:00:00,120.34,120.53,120.09,120.34,57500.0,102.0074,102.1684,101.7955,102.0074,57500.0
2015-01-12 10:30:00,120.31,120.8,120.27,120.8,16700.0,101.982,102.3973,101.948,102.3973,16700.0
2015-01-12 11:00:00,120.84,120.91,120.68,120.77,15200.0,102.4312,102.4906,102.2956,102.3719,15200.0
2015-01-12 11:30:00,120.82,120.84,120.5,120.63,21600.0,102.4143,102.4312,102.143,102.2532,21600.0
2015-01-12 12:00:00,120.63,120.85,120.57,120.72,9600.0,102.2532,102.4397,102.2023,102.3295,9600.0
2015-01-12 12:30:00,120.75,120.84,120.54,120.55,18900.0,102.3549,102.4312,102.1769,102.1854,18900.0
2015-01-12 13:00:00,120.59,120.65,120.36,120.36,11800.0,102.2193,102.2702,102.0243,102.0243,11800.0
2015-01-12 13:30:00,120.4,120.65,120.4,120.62,1300.0,102.0582,102.2702,102.0582,102.2447,1300.0
2015-01-12 14:00:00,120.6,120.7,120.36,120.4,40600.0,102.2278,102.3125,102.0243,102.0582,40600.0
2015-01-12 14:30:00,120.4,120.47,120.27,120.43,33200.0,102.0582,102.1176,101.948,102.0837,33200.0
2015-01-12 15:00:00,120.44,120.59,120.38,120.47,25200.0,102.0922,102.2193,102.0413,102.1176,25200.0
2015-01-12 15:30:00,120.49,120.78,120.2,120.55,60200.0,102.1345,102.3804,101.8887,102.1854,60200.0
2015-01-13 09:30:00,121.29,122.23,121.29,122.23,81800.0,102.8127,103.6095,102.8127,103.6095,81800.0
2015-01-13 10:00:00,122.28,122.29,122.01,122.03,23500.0,103.6518,103.6603,103.423,103.4399,23500.0
2015-01-13 10:30:00,122.03,122.23,122.03,122.15,14700.0,103.4399,103.6095,103.4399,103.5417,14700.0
2015-01-13 11:00:00,122.08,122.1,121.78,121.85,12600.0,103.4823,103.4993,103.228,103.2874,12600.0
2015-01-13 11:30:00,121.92,121.93,121.64,121.67,8100.0,103.3467,103.3552,103.1093,103.1348,8100.0
2015-01-13 12:00:00,121.71,121.71,121.2,121.28,34000.0,103.1687,103.1687,102.7364,102.8042,34000.0
2015-01-13 12:30:00,121.23,121.27,121.03,121.27,28500.0,102.7618,102.7957,102.5923,102.7957,28500.0
2015-01-13 13:00:00,121.29,121.35,120.64,120.69,16100.0,102.8127,102.8635,102.2617,102.3041,16100.0
2015-01-13 13:30:00,120.66,120.66,119.66,119.96,143800.0,102.2786,102.2786,101.431,101.6853,143800.0
2015-01-13 14:00:00,119.95,119.95,119.4,119.88,58400.0,101.6768,101.6768,101.2106,101.6175,58400.0
2015-01-13 14:30:00,119.93,120.09,119.64,119.64,23400.0,101.6598,101.7955,101.414,101.414,23400.0
2015-01-13 15:00:00,119.63,120.04,119.47,119.8,36300.0,101.4055,101.7531,101.2699,101.5496,36300.0
2015-01-13 15:30:00,119.8,120.57,119.78,120.29,61700.0,101.5496,102.2023,101.5327,101.965,61700.0
2015-01-14 09:30:00,118.75,119.28,118.75,119.2,40600.0,100.6596,101.1089,100.6596,101.0411,40600.0
2015-01-14 10:00:00,119.19,119.69,119.19,119.5,33100.0,101.0326,101.4564,101.0326,101.2954,33100.0
2015-01-14 10:30:00,119.54,119.54,119.2,119.48,16300.0,101.3293,101.3293,101.0411,101.2784,16300.0
2015-01-14 11:00:00,119.41,119.41,118.97,119.02,15300.0,101.2191,101.2191,100.8461,100.8885,15300.0
2015-01-14 11:30:00,119.0,119.31,118.91,118.99,18700.0,100.8715,101.1343,100.7952,100.863,18700.0
2015-01-14 12:00:00,118.99,119.1,118.76,118.9,24200.0,100.863,100.9563,100.6681,100.7868,24200.0
2015-01-14 12:30:00,118.86,119.07,118.71,118.89,17300.0,100.7528,100.9309,100.6257,100.7783,17300.0
2015-01-14 13:00:00,118.9,119.0,118.61,118.65,13100.0,100.7868,100.8715,100.5409,100.5748,13100.0
2015-01-14 13:30:00,118.64,118.64,118.25,118.49,43200.0,100.5664,100.5664,100.2358,100.4392,43200.0
2015-01-14 14:00:00,118.51,119.28,118.5,119.27,43700.0,100.4562,101.1089,100.4477,101.1004,43700.0
2015-01-14 14:30:00,119.24,119.44,118.95,119.03,38300.0,101.075,101.2445,100.8291,100.897,38300.0
2015-01-14 15:00:00,118.99,119.72,118.99,119.61,70300.0,100.863,101.4818,100.863,101.3886,70300.0
2015-01-14 15:30:00,119.59,119.69,119.3,119.58,91400.0,101.3716,101.4564,101.1258,101.3632,91400.0
2015-01-15 09:30:00,120.01,120.27,118.88,118.98,81200.0,101.7277,101.948,100.7698,100.8546,81200.0
2015-01-15 10:00:00,118.97,119.62,118.83,119.58,62000.0,100.8461,101.3971,100.7274,101.3632,62000.0
2015-01-15 10:30:00,119.63,119.9,119.28,119.3,39600.0,101.4055,101.6344,101.1089,101.1258,39600.0
2015-01-15 11:00:00,119.28,119.37,118.9,118.9,20200.0,101.1089,101.1852,100.7868,100.7868,20200.0
2015-01-15 11:30:00,118.92,119.28,118.79,119.0,20900.0,100.8037,101.1089,100.6935,100.8715,20900.0
2015-01-15 12:00:00,119.05,119.11,118.84,119.0,10800.0,100.9139,100.9648,100.7359,100.8715,10800.0
2015-01-15 12:30:00,118.87,118.9,118.4,118.66,10300.0,100.7613,100.7868,100.3629,100.5833,10300.0
2015-01-15 13:00:00,118.54,118.93,118.54,118.69,9700.0,100.4816,100.8122,100.4816,100.6087,9700.0
2015-01-15 13:30:00,118.5,118.51,118.45,118.51,1300.0,100.4477,100.4562,100.4053,100.4562,1300.0
2015-01-15 14:00:00,118.62,118.91,118.61,118.71,53700.0,100.5494,100.7952,100.5409,100.6257,53700.0
2015-01-15 14:30:00,118.67,119.01,118.62,119.0,24700.0,100.5918,100.88,100.5494,100.8715,24700.0
2015-01-15 15:00:00,119.02,119.08,118.56,118.82,26000.0,100.8885,100.9393,100.4986,100.7189,26000.0
2015-01-15 15:30:00,118.77,118.93,118.34,118.39,45700.0,100.6766,100.8122,100.3121,100.3544,45700.0
2015-01-16 09:30:00,118.1,118.84,118.1,118.39,55000.0,100.1086,100.7359,100.1086,100.3544,55000.0
2015-01-16 10:00:00,118.44,118.8,118.24,118.8,30800.0,100.3968,100.702,100.2273,100.702,30800.0
2015-01-16 10:30:00,118.74,119.23,118.64,119.19,27900.0,100.6511,101.0665,100.5664,101.0326,27900.0
2015-01-16 11:00:00,119.18,119.18,118.83,118.84,2200.0,101.0241,101.0241,100.7274,100.7359,2200.0
2015-01-16 11:30:00,118.94,119.19,118.94,118.97,8500.0,100.8207,101.0326,100.8207,100.8461,8500.0
2015-01-16 12:00:00,119.0,119.14,118.96,119.07,21500.0,100.8715,100.9902,100.8376,100.9309,21500.0
2015-01-16 12:30:00,119.07,119.54,119.07,119.38,20000.0,100.9309,101.3293,100.9309,101.1936,20000.0
2015-01-16 13:00:00,119.42,119.44,119.06,119.16,20700.0,101.2275,101.2445,100.9224,101.0071,20700.0
2015-01-16 13:30:00,119.18,119.44,119.15,119.44,16200.0,101.0241,101.2445,100.9987,101.2445,16200.0
2015-01-16 14:00:00,119.42,119.46,119.29,119.31,13700.0,101.2275,101.2614,101.1173,101.1343,13700.0
2015-01-16 14:30:00,119.31,119.43,119.24,119.43,27200.0,101.1343,101.236,101.075,101.236,27200.0
2015-01-16 15:00:00,119.41,119.55,119.33,119.54,30200.0,101.2191,101.3377,101.1512,101.3293,30200.0
2015-01-16 15:30:00,119.5,120.11,119.5,119.99,39800.0,101.2954,101.8124,101.2954,101.7107,39800.0
2015-01-20 09:30:00,120.28,120.58,119.44,119.61,39300.0,101.9565,102.2108,101.2445,101.3886,39300.0
2015-01-20 10:00:00,119.59,119.83,119.48,119.81,17800.0,101.3716,101.5751,101.2784,101.5581,17800.0
2015-01-20 10:30:00,119.83,119.83,119.3,119.4,13100.0,101.5751,101.5751,101.1258,101.2106,13100.0
2015-01-20 11:00:00,119.36,119.58,119.28,119.48,70200.0,101.1767,101.3632,101.1089,101.2784,70200.0
2015-01-20 11:30:00,119.49,119.54,119.07,119.15,11100.0,101.2869,101.3293,100.9309,100.9987,11100.0
2015-01-20 12:00:00,119.21,119.43,119.16,119.41,8600.0,101.0495,101.236,101.0071,101.2191,8600.0
2015-01-20 12:30:00,119.43,119.56,119.27,119.48,7300.0,101.236,101.3462,101.1004,101.2784,7300.0
2015-01-20 13:00:00,119.47,119.72,119.29,119.69,135600.0,101.2699,101.4818,101.1173,101.4564,135600.0
2015-01-20 13:30:00,119.68,119.68,119.57,119.62,2300.0,101.4479,101.4479,101.3547,101.3971,2300.0
2015-01-20 14:00:00,119.61,119.82,119.61,119.7,13800.0,101.3886,101.5666,101.3886,101.4649,13800.0
2015-01-20 14:30:00,119.75,120.21,119.75,120.18,12600.0,101.5073,101.8972,101.5073,101.8718,12600.0
2015-01-20 15:00:00,120.24,120.32,120.12,120.2,10900.0,101.9226,101.9904,101.8209,101.8887,10900.0
2015-01-20 15:30:00,120.21,120.22,119.97,120.08,25400.0,101.8972,101.9057,101.6938,101.787,25400.0
2015-01-21 09:30:00,119.98,120.59,119.49,120.2,28700.0,101.7022,102.2193,101.2869,101.8887,28700.0
2015-01-21 10:00:00,120.28,120.47,120.03,120.43,27400.0,101.9565,102.1176,101.7446,102.0837,27400.0
2015-01-21 10:30:00,120.46,120.95,120.32,120.91,17100.0,102.1091,102.5245,101.9904,102.4906,17100.0
2015-01-21 11:00:00,120.93,121.01,120.62,120.65,10900.0,102.5075,102.5753,102.2447,102.2702,10900.0
2015-01-21 11:30:00,120.73,120.91,120.64,120.82,10100.0,102.338,102.4906,102.2617,102.4143,10100.0
2015-01-21 12:00:00,120.79,120.87,120.73,120.87,9800.0,102.3888,102.4566,102.338,102.4566,9800.0
2015-01-21 12:30:00,120.94,120.94,120.5,120.6,17100.0,102.516,102.516,102.143,102.2278,17100.0
2015-01-21 13:00:00,120.55,120.7,120.39,120.4,18800.0,102.1854,102.3125,102.0498,102.0582,18800.0
2015-01-21 13:30:00,120.4,120.45,120.17,120.21,14100.0,102.0582,102.1006,101.8633,101.8972,14100.0
2015-01-21 14:00:00,120.16,120.4,120.07,120.29,11500.0,101.8548,102.0582,101.7785,101.965,11500.0
2015-01-21 14:30:00,120.3,120.6,120.2,120.58,43000.0,101.9735,102.2278,101.8887,102.2108,43000.0
2015-01-21 15:00:00,120.56,120.63,120.29,120.55,52400.0,102.1939,102.2532,101.965,102.1854,52400.0
2015-01-21 15:30:00,120.57,120.72,120.55,120.63,38400.0,102.2023,102.3295,102.1854,102.2532,38400.0
2015-01-22 09:30:00,121.06,121.44,120.33,120.61,20100.0,102.6177,102.9398,101.9989,102.2363,20100.0
2015-01-22 10:00:00,120.63,121.32,120.63,121.27,13600.0,102.2532,102.8381,102.2532,102.7957,13600.0
2015-01-22 10:30:00,121.26,121.79,121.22,121.77,46600.0,102.7872,103.2365,102.7533,103.2195,46600.0
2015-01-22 11:00:00,121.79,121.83,121.4,121.68,25200.0,103.2365,103.2704,102.9059,103.1433,25200.0
2015-01-22 11:30:00,121.68,121.69,121.34,121.35,8400.0,103.1433,103.1517,102.855,102.8635,8400.0
2015-01-22 12:00:00,121.47,121.63,121.36,121.63,6300.0,102.9652,103.1009,102.872,103.1009,6300.0
2015-01-22 12:30:00,121.53,121.59,121.44,121.48,3900.0,103.0161,103.067,102.9398,102.9737,3900.0
2015-01-22 13:00:00,121.49,121.65,121.42,121.47,2500.0,102.9822,103.1178,102.9229,102.9652,2500.0
2015-01-22 13:30:00,121.5,121.72,121.5,121.69,9300.0,102.9907,103.1772,102.9907,103.1517,9300.0
2015-01-22 14:00:00,121.74,121.92,121.66,121.92,25600.0,103.1941,103.3467,103.1263,103.3467,25600.0
2015-01-22 14:30:00,122.0,122.44,122.0,122.43,18300.0,103.4145,103.7875,103.4145,103.779,18300.0
2015-01-22 15:00:00,122.44,122.62,122.41,122.53,21400.0,103.7875,103.9401,103.762,103.8638,21400.0
2015-01-22 15:30:00,122.53,122.58,122.42,122.56,18800.0,103.8638,103.9061,103.7705,103.8892,18800.0
2015-01-23 09:30:00,122.31,122.5,122.14,122.29,16800.0,103.6773,103.8383,103.5332,103.6603,16800.0
2015-01-23 10:00:00,122.28,122.48,122.2,122.34,13600.0,103.6518,103.8214,103.584,103.7027,13600.0
2015-01-23 10:30:00,122.34,122.45,121.96,122.41,15100.0,103.7027,103.7959,103.3806,103.762,15100.0
2015-01-23 11:00:00,122.34,122.51,122.23,122.5,6500.0,103.7027,103.8468,103.6095,103.8383,6500.0
2015-01-23 11:30:00,122.46,122.46,122.29,122.32,7000.0,103.8044,103.8044,103.6603,103.6858,7000.0
2015-01-23 12:00:00,122.35,122.51,122.26,122.4,5100.0,103.7112,103.8468,103.6349,103.7536,5100.0
2015-01-23 12:30:00,122.42,122.53,122.42,122.45,2200.0,103.7705,103.8638,103.7705,103.7959,2200.0
2015-01-23 13:00:00,122.43,122.51,122.29,122.32,71200.0,103.779,103.8468,103.6603,103.6858,71200.0
2015-01-23 13:30:00,122.39,122.57,122.33,122.48,7800.0,103.7451,103.8977,103.6942,103.8214,7800.0
2015-01-23 14:00:00,122.47,122.52,122.33,122.4,15300.0,103.8129,103.8553,103.6942,103.7536,15300.0
2015-01-23 14:30:00,122.4,122.42,122.2,122.2,17200.0,103.7536,103.7705,103.584,103.584,17200.0
2015-01-23 15:00:00,122.15,122.22,122.08,122.22,13500.0,103.5417,103.601,103.4823,103.601,13500.0
2015-01-23 15:30:00,122.18,122.19,121.89,121.95,46200.0,103.5671,103.5756,103.3213,103.3721,46200.0
2015-01-26 09:30:00,121.89,121.92,121.37,121.6,21800.0,103.3213,103.3467,102.8805,103.0754,21800.0
2015-01-26 10:00:00,121.64,121.9,121.64,121.85,5400.0,103.1093,103.3297,103.1093,103.2874,5400.0
2015-01-26 10:30:00,121.82,122.16,121.8,122.07,3900.0,103.2619,103.5501,103.245,103.4738,3900.0
2015-01-26 11:00:00,122.1,122.13,121.93,121.94,72900.0,103.4993,103.5247,103.3552,103.3636,72900.0
2015-01-26 11:30:00,122.04,122.19,121.91,122.17,2400.0,103.4484,103.5756,103.3382,103.5586,2400.0
2015-01-26 12:00:00,122.17,122.29,122.14,122.24,3100.0,103.5586,103.6603,103.5332,103.6179,3100.0
2015-01-26 12:30:00,122.2,122.2,122.06,122.17,2600.0,103.584,103.584,103.4654,103.5586,2600.0
2015-01-26 13:00:00,122.1,122.24,122.07,122.19,1800.0,103.4993,103.6179,103.4738,103.5756,1800.0
2015-01-26 13:30:00,122.26,122.44,122.21,122.37,12700.0,103.6349,103.7875,103.5925,103.7281,12700.0
2015-01-26 14:00:00,122.38,122.4,122.22,122.26,8400.0,103.7366,103.7536,103.601,103.6349,8400.0
2015-01-26 14:30:00,122.31,122.33,122.2,122.27,3700.0,103.6773,103.6942,103.584,103.6434,3700.0
2015-01-26 15:00:00,122.24,122.34,122.13,122.25,17800.0,103.6179,103.7027,103.5247,103.6264,17800.0
2015-01-26 15:30:00,122.23,122.48,122.21,122.44,15600.0,103.6095,103.8214,103.5925,103.7875,15600.0
2015-01-27 09:30:00,121.27,121.31,120.87,120.95,19200.0,102.7957,102.8296,102.4566,102.5245,19200.0
2015-01-27 10:00:00,120.97,121.18,120.86,121.09,19600.0,102.5414,102.7194,102.4482,102.6431,19600.0
2015-01-27 10:30:00,120.8,120.83,120.43,120.66,62000.0,102.3973,102.4227,102.0837,102.2786,62000.0
2015-01-27 11:00:00,120.6,120.83,120.6,120.8,17300.0,102.2278,102.4227,102.2278,102.3973,17300.0
2015-01-27 11:30:00,120.88,121.1,120.82,120.82,13500.0,102.4651,102.6516,102.4143,102.4143,13500.0
2015-01-27 12:00:00,120.84,121.22,120.79,121.22,8300.0,102.4312,102.7533,102.3888,102.7533,8300.0
2015-01-27 12:30:00,121.21,121.23,121.08,121.23,9600.0,102.7449,102.7618,102.6347,102.7618,9600.0
2015-01-27 13:00:00,121.27,121.52,121.16,121.49,12800.0,102.7957,103.0076,102.7025,102.9822,12800.0
2015-01-27 13:30:00,121.5,121.54,121.25,121.33,8300.0,102.9907,103.0246,102.7788,102.8466,8300.0
2015-01-27 14:00:00,121.33,121.75,121.32,121.72,14200.0,102.8466,103.2026,102.8381,103.1772,14200.0
2015-01-27 14:30:00,121.73,121.73,121.41,121.43,11700.0,103.1856,103.1856,102.9144,102.9313,11700.0
2015-01-27 15:00:00,121.4,121.49,121.12,121.12,10900.0,102.9059,102.9822,102.6686,102.6686,10900.0
2015-01-27 15:30:00,121.08,121.24,120.93,121.01,110000.0,102.6347,102.7703,102.5075,102.5753,110000.0
2015-01-28 09:30:00,121.87,121.87,121.39,121.57,17600.0,103.3043,103.3043,102.8974,103.05,17600.0
2015-01-28 10:00:00,121.46,121.62,121.3,121.3,8000.0,102.9568,103.0924,102.8211,102.8211,8000.0
2015-01-28 10:30:00,121.21,121.21,120.62,120.64,3200.0,102.7449,102.7449,102.2447,102.2617,3200.0
2015-01-28 11:00:00,120.63,120.87,120.54,120.69,3300.0,102.2532,102.4566,102.1769,102.3041,3300.0
2015-01-28 11:30:00,120.72,121.0,120.72,120.89,3600.0,102.3295,102.5668,102.3295,102.4736,3600.0
2015-01-28 12:00:00,120.93,121.24,120.92,121.21,1800.0,102.5075,102.7703,102.499,102.7449,1800.0
2015-01-28 12:30:00,121.22,121.24,121.12,121.14,2400.0,102.7533,102.7703,102.6686,102.6855,2400.0
2015-01-28 13:00:00,121.05,121.1,120.98,120.99,1800.0,102.6092,102.6516,102.5499,102.5584,1800.0
2015-01-28 13:30:00,120.97,121.11,120.97,121.0,4700.0,102.5414,102.6601,102.5414,102.5668,4700.0
2015-01-28 14:00:00,121.16,121.35,120.46,120.53,27900.0,102.7025,102.8635,102.1091,102.1684,27900.0
2015-01-28 14:30:00,120.5,120.79,120.2,120.71,8900.0,102.143,102.3888,101.8887,102.321,8900.0
2015-01-28 15:00:00,120.67,120.76,119.92,119.99,18300.0,102.2871,102.3634,101.6514,101.7107,18300.0
2015-01-28 15:30:00,120.0,120.01,119.31,119.38,42100.0,101.7192,101.7277,101.1343,101.1936,42100.0
2015-01-29 09:30:00,119.34,119.69,118.76,119.29,27000.0,101.1597,101.4564,100.6681,101.1173,27000.0
2015-01-29 10:00:00,119.2,119.33,118.92,119.24,6000.0,101.0411,101.1512,100.8037,101.075,6000.0
2015-01-29 10:30:00,119.25,119.26,118.65,118.81,17200.0,101.0834,101.0919,100.5748,100.7105,17200.0
2015-01-29 11:00:00,118.91,119.08,118.72,118.82,6200.0,100.7952,100.9393,100.6342,100.7189,6200.0
2015-01-29 11:30:00,119.01,119.4,118.99,119.29,5200.0,100.88,101.2106,100.863,101.1173,5200.0
2015-01-29 12:00:00,119.4,119.52,119.19,119.29,14000.0,101.2106,101.3123,101.0326,101.1173,14000.0
2015-01-29 12:30:00,119.3,119.36,119.04,119.29,4400.0,101.1258,101.1767,100.9054,101.1173,4400.0
2015-01-29 13:00:00,119.25,119.61,119.12,119.61,12300.0,101.0834,101.3886,100.9732,101.3886,12300.0
2015-01-29 13:30:00,119.58,120.04,119.52,119.91,26600.0,101.3632,101.7531,101.3123,101.6429,26600.0
2015-01-29 14:00:00,119.88,120.02,119.73,119.99,12500.0,101.6175,101.7361,101.4903,101.7107,12500.0
2015-01-29 14:30:00,120.07,120.16,119.91,120.0,14100.0,101.7785,101.8548,101.6429,101.7192,14100.0
2015-01-29 15:00:00,120.0,120.48,119.98,120.4,87000.0,101.7192,102.1261,101.7022,102.0582,87000.0
2015-01-29 15:30:00,120.43,120.65,120.37,120.5,47900.0,102.0837,102.2702,102.0328,102.143,47900.0
2015-01-30 09:30:00,119.88,120.23,119.75,119.96,41500.0,101.6175,101.9141,101.5073,101.6853,41500.0
2015-01-30 10:00:00,119.92,120.03,119.55,119.65,18200.0,101.6514,101.7446,101.3377,101.4225,18200.0
2015-01-30 10:30:00,119.57,119.73,119.28,119.49,16500.0,101.3547,101.4903,101.1089,101.2869,16500.0
2015-01-30 11:00:00,119.56,119.67,119.15,119.49,31500.0,101.3462,101.4395,100.9987,101.2869,31500.0
2015-01-30 11:30:00,119.47,119.61,119.2,119.6,27500.0,101.2699,101.3886,101.0411,101.3801,27500.0
2015-01-30 12:00:00,119.63,120.06,119.63,120.0,13700.0,101.4055,101.77,101.4055,101.7192,13700.0
2015-01-30 12:30:00,120.0,120.01,119.56,119.58,17000.0,101.7192,101.7277,101.3462,101.3632,17000.0
2015-01-30 13:00:00,119.62,119.75,119.41,119.62,17400.0,101.3971,101.5073,101.2191,101.3971,17400.0
2015-01-30 13:30:00,119.63,120.05,119.56,120.03,27300.0,101.4055,101.7616,101.3462,101.7446,27300.0
2015-01-30 14:00:00,120.06,120.41,119.88,120.41,19400.0,101.77,102.0667,101.6175,102.0667,19400.0
2015-01-30 14:30:00,120.46,120.48,119.55,119.62,18000.0,102.1091,102.1261,101.3377,101.3971,18000.0
2015-01-30 15:00:00,119.66,119.75,119.06,119.46,24700.0,101.431,101.5073,100.9224,101.2614,24700.0
2015-01-30 15:30:00,119.37,119.44,118.74,118.88,58800.0,101.1852,101.2445,100.6511,100.7698,58800.0
2015-02-02 09:30:00,119.39,119.41,118.53,118.53,21900.0,101.2021,101.2191,100.4731,100.4731,21900.0
2015-02-02 10:00:00,118.5,118.5,117.94,118.34,35900.0,100.4477,100.4477,99.973,100.3121,35900.0
2015-02-02 10:30:00,118.27,118.7,118.14,118.64,18400.0,100.2527,100.6172,100.1425,100.5664,18400.0
2015-02-02 11:00:00,118.66,119.26,118.66,119.25,8700.0,100.5833,101.0919,100.5833,101.0834,8700.0
2015-02-02 11:30:00,119.32,119.65,119.32,119.44,10200.0,101.1428,101.4225,101.1428,101.2445,10200.0
2015-02-02 12:00:00,119.4,119.4,119.03,119.08,2900.0,101.2106,101.2106,100.897,100.9393,2900.0
2015-02-02 12:30:00,119.13,119.29,118.87,118.9,9600.0,100.9817,101.1173,100.7613,100.7868,9600.0
2015-02-02 13:00:00,118.76,119.11,118.73,119.03,5600.0,100.6681,100.9648,100.6427,100.897,5600.0
2015-02-02 13:30:00,119.1,119.18,118.51,118.51,12800.0,100.9563,101.0241,100.4562,100.4562,12800.0
2015-02-02 14:00:00,118.63,119.09,118.62,119.09,29000.0,100.5579,100.9478,100.5494,100.9478,29000.0
2015-02-02 14:30:00,119.21,119.21,118.84,118.96,8600.0,101.0495,101.0495,100.7359,100.8376,8600.0
2015-02-02 15:00:00,118.93,119.5,118.9,119.42,10500.0,100.8122,101.2954,100.7868,101.2275,10500.0
2015-02-02 15:30:00,119.5,120.3,119.49,120.25,27700.0,101.2954,101.9735,101.2869,101.9311,27700.0
2015-02-03 09:30:00,120.99,121.42,120.88,121.37,11400.0,102.5584,102.9229,102.4651,102.8805,11400.0
2015-02-03 10:00:00,121.47,121.47,121.17,121.41,60500.0,102.9652,102.9652,102.7109,102.9144,60500.0
2015-02-03 10:30:00,121.42,121.42,120.84,120.84,4900.0,102.9229,102.9229,102.4312,102.4312,4900.0
2015-02-03 11:00:00,120.86,121.21,120.79,121.05,8200.0,102.4482,102.7449,102.3888,102.6092,8200.0
2015-02-03 11:30:00,121.07,121.28,120.95,120.95,6000.0,102.6262,102.8042,102.5245,102.5245,6000.0
2015-02-03 12:00:00,120.86,121.14,120.81,121.03,2400.0,102.4482,102.6855,102.4058,102.5923,2400.0
2015-02-03 12:30:00,120.91,121.21,120.9,121.21,1000.0,102.4906,102.7449,102.4821,102.7449,1000.0
2015-02-03 13:00:00,121.14,121.52,121.13,121.52,8400.0,102.6855,103.0076,102.677,103.0076,8400.0
2015-02-03 13:30:00,121.52,121.71,121.41,121.7,14600.0,103.0076,103.1687,102.9144,103.1602,14600.0
2015-02-03 14:00:00,121.79,121.79,121.48,121.48,15700.0,103.2365,103.2365,102.9737,102.9737,15700.0
2015-02-03 14:30:00,121.47,121.7,121.42,121.7,6800.0,102.9652,103.1602,102.9229,103.1602,6800.0
2015-02-03 15:00:00,121.73,121.87,121.69,121.82,8400.0,103.1856,103.3043,103.1517,103.2619,8400.0
2015-02-03 15:30:00,121.86,122.1,121.74,122.07,22100.0,103.2958,103.4993,103.1941,103.4738,22100.0
2015-02-04 09:30:00,121.6,121.74,121.53,121.7,50400.0,103.0754,103.1941,103.0161,103.1602,50400.0
2015-02-04 10:00:00,121.77,121.93,121.65,121.66,20300.0,103.2195,103.3552,103.1178,103.1263,20300.0
2015-02-04 10:30:00,121.67,121.91,121.5,121.87,2800.0,103.1348,103.3382,102.9907,103.3043,2800.0
2015-02-04 11:00:00,121.78,121.97,121.78,121.97,400.0,103.228,103.3891,103.228,103.3891,400.0
2015-02-04 11:30:00,122.13,122.23,122.06,122.14,3700.0,103.5247,103.6095,103.4654,103.5332,3700.0
2015-02-04 12:00:00,122.12,122.14,121.9,121.9,8300.0,103.5162,103.5332,103.3297,103.3297,8300.0
2015-02-04 12:30:00,121.85,121.9,121.71,121.77,7000.0,103.2874,103.3297,103.1687,103.2195,7000.0
2015-02-04 13:00:00,121.81,121.92,121.79,121.91,3700.0,103.2534,103.3467,103.2365,103.3382,3700.0
2015-02-04 13:30:00,121.97,121.99,121.77,121.78,2700.0,103.3891,103.406,103.2195,103.228,2700.0
2015-02-04 14:00:00,121.84,121.97,121.65,121.83,7000.0,103.2789,103.3891,103.1178,103.2704,7000.0
2015-02-04 14:30:00,121.87,121.96,121.77,121.93,4500.0,103.3043,103.3806,103.2195,103.3552,4500.0
2015-02-04 15:00:00,121.95,122.3,121.91,122.3,27600.0,103.3721,103.6688,103.3382,103.6688,27600.0
2015-02-04 15:30:00,122.3,122.39,121.37,121.57,36500.0,103.6688,103.7451,102.8805,103.05,36500.0
2015-02-05 09:30:00,121.89,122.57,121.89,122.51,12800.0,103.3213,103.8977,103.3213,103.8468,12800.0
2015-02-05 10:00:00,122.41,122.67,122.4,122.57,2600.0,103.762,103.9824,103.7536,103.8977,2600.0
2015-02-05 10:30:00,122.52,122.76,122.52,122.71,5900.0,103.8553,104.0587,103.8553,104.0163,5900.0
2015-02-05 11:00:00,122.65,122.75,122.54,122.63,5200.0,103.9655,104.0502,103.8722,103.9485,5200.0
2015-02-05 11:30:00,122.67,122.78,122.62,122.7,10100.0,103.9824,104.0757,103.9401,104.0079,10100.0
2015-02-05 12:00:00,122.67,122.7,122.51,122.56,4400.0,103.9824,104.0079,103.8468,103.8892,4400.0
2015-02-05 12:30:00,122.57,122.64,122.46,122.47,9300.0,103.8977,103.957,103.8044,103.8129,9300.0
2015-02-05 13:00:00,122.53,122.72,122.52,122.72,14600.0,103.8638,104.0248,103.8553,104.0248,14600.0
2015-02-05 13:30:00,122.69,122.82,122.69,122.72,4300.0,103.9994,104.1096,103.9994,104.0248,4300.0
2015-02-05 14:00:00,122.7,122.87,122.67,122.72,17800.0,104.0079,104.152,103.9824,104.0248,17800.0
2015-02-05 14:30:00,122.69,122.76,122.62,122.69,2500.0,103.9994,104.0587,103.9401,103.9994,2500.0
2015-02-05 15:00:00,122.73,122.9,122.71,122.89,1400.0,104.0333,104.1774,104.0163,104.1689,1400.0
2015-02-05 15:30:00,122.91,123.0,122.87,122.96,12100.0,104.1859,104.2622,104.152,104.2283,12100.0
2015-02-06 09:30:00,123.29,123.29,123.0,123.11,21800.0,104.508,104.508,104.2622,104.3554,21800.0
2015-02-06 10:00:00,123.21,123.4,123.21,123.34,5100.0,104.4402,104.6012,104.4402,104.5504,5100.0
2015-02-06 10:30:00,123.34,123.57,123.33,123.44,6500.0,104.5504,104.7453,104.5419,104.6351,6500.0
2015-02-06 11:00:00,123.44,123.51,123.37,123.48,3900.0,104.6351,104.6945,104.5758,104.669,3900.0
2015-02-06 11:30:00,123.44,123.46,123.32,123.46,1800.0,104.6351,104.6521,104.5334,104.6521,1800.0
2015-02-06 12:00:00,123.48,123.49,123.41,123.41,9100.0,104.669,104.6775,104.6097,104.6097,9100.0
2015-02-06 12:30:00,123.44,123.47,123.08,123.32,17600.0,104.6351,104.6606,104.33,104.5334,17600.0
2015-02-06 13:00:00,123.29,123.3,122.71,122.71,7900.0,104.508,104.5165,104.0163,104.0163,7900.0
2015-02-06 13:30:00,122.82,122.97,122.76,122.97,4800.0,104.1096,104.2367,104.0587,104.2367,4800.0
2015-02-06 14:00:00,122.83,123.02,122.82,122.97,8400.0,104.1181,104.2791,104.1096,104.2367,8400.0
2015-02-06 14:30:00,122.98,123.18,122.84,122.85,5600.0,104.2452,104.4147,104.1265,104.135,5600.0
2015-02-06 15:00:00,122.7,122.7,122.29,122.29,17800.0,104.0079,104.0079,103.6603,103.6603,17800.0
2015-02-06 15:30:00,122.3,122.58,122.29,122.56,21800.0,103.6688,103.9061,103.6603,103.8892,21800.0
2015-02-09 09:30:00,122.35,122.63,122.22,122.53,23800.0,103.7112,103.9485,103.601,103.8638,23800.0
2015-02-09 10:00:00,122.58,122.59,122.27,122.3,4300.0,103.9061,103.9146,103.6434,103.6688,4300.0
2015-02-09 10:30:00,122.21,122.39,122.11,122.24,2700.0,103.5925,103.7451,103.5077,103.6179,2700.0
2015-02-09 11:00:00,122.12,122.49,122.11,122.48,2900.0,103.5162,103.8299,103.5077,103.8214,2900.0
2015-02-09 11:30:00,122.47,122.5,122.41,122.44,7800.0,103.8129,103.8383,103.762,103.7875,7800.0
2015-02-09 12:00:00,122.45,122.51,122.36,122.44,4000.0,103.7959,103.8468,103.7197,103.7875,4000.0
2015-02-09 12:30:00,122.56,122.61,122.4,122.42,6800.0,103.8892,103.9316,103.7536,103.7705,6800.0
2015-02-09 13:00:00,122.44,122.51,122.4,122.42,800.0,103.7875,103.8468,103.7536,103.7705,800.0
2015-02-09 13:30:00,122.23,122.31,122.14,122.26,5200.0,103.6095,103.6773,103.5332,103.6349,5200.0
2015-02-09 14:00:00,122.24,122.27,122.02,122.13,7600.0,103.6179,103.6434,103.4315,103.5247,7600.0
2015-02-09 14:30:00,122.18,122.26,122.03,122.04,28400.0,103.5671,103.6349,103.4399,103.4484,28400.0
2015-02-09 15:00:00,121.97,122.0,121.76,121.96,33300.0,103.3891,103.4145,103.2111,103.3806,33300.0
2015-02-09 15:30:00,121.94,122.15,121.86,122.02,10800.0,103.3636,103.5417,103.2958,103.4315,10800.0
2015-02-10 09:30:00,122.79,122.79,122.44,122.44,9700.0,104.0842,104.0842,103.7875,103.7875,9700.0
2015-02-10 10:00:00,122.43,122.56,122.27,122.27,2100.0,103.779,103.8892,103.6434,103.6434,2100.0
2015-02-10 10:30:00,122.21,122.39,122.08,122.23,21300.0,103.5925,103.7451,103.4823,103.6095,21300.0
2015-02-10 11:00:00,122.21,122.48,122.21,122.45,10500.0,103.5925,103.8214,103.5925,103.7959,10500.0
2015-02-10 11:30:00,122.52,122.61,122.51,122.6,3700.0,103.8553,103.9316,103.8468,103.9231,3700.0
2015-02-10 12:00:00,122.57,122.84,122.54,122.84,2200.0,103.8977,104.1265,103.8722,104.1265,2200.0
2015-02-10 12:30:00,122.72,122.76,122.71,122.76,1400.0,104.0248,104.0587,104.0163,104.0587,1400.0
2015-02-10 13:00:00,122.82,122.82,122.62,122.66,4800.0,104.1096,104.1096,103.9401,103.974,4800.0
2015-02-10 13:30:00,122.69,122.78,122.66,122.72,7000.0,103.9994,104.0757,103.974,104.0248,7000.0
2015-02-10 14:00:00,122.72,122.91,122.72,122.91,3800.0,104.0248,104.1859,104.0248,104.1859,3800.0
2015-02-10 14:30:00,122.92,123.25,122.88,123.25,23800.0,104.1943,104.4741,104.1604,104.4741,23800.0
2015-02-10 15:00:00,123.21,123.28,123.17,123.28,5100.0,104.4402,104.4995,104.4063,104.4995,5100.0
2015-02-10 15:30:00,123.32,123.36,123.19,123.24,11500.0,104.5334,104.5673,104.4232,104.4656,11500.0
2015-02-11 09:30:00,123.0,123.27,123.0,123.27,20900.0,104.2622,104.491,104.2622,104.491,20900.0
2015-02-11 10:00:00,123.26,123.26,123.03,123.03,3500.0,104.4826,104.4826,104.2876,104.2876,3500.0
2015-02-11 10:30:00,123.03,123.18,122.94,123.12,7100.0,104.2876,104.4147,104.2113,104.3639,7100.0
2015-02-11 11:00:00,123.22,123.36,123.22,123.28,4900.0,104.4486,104.5673,104.4486,104.4995,4900.0
2015-02-11 11:30:00,123.23,123.32,123.17,123.28,6000.0,104.4571,104.5334,104.4063,104.4995,6000.0
2015-02-11 12:00:00,123.22,123.31,123.17,123.26,5900.0,104.4486,104.5249,104.4063,104.4826,5900.0
2015-02-11 12:30:00,123.27,123.3,123.04,123.04,20000.0,104.491,104.5165,104.2961,104.2961,20000.0
2015-02-11 13:00:00,123.02,123.02,122.66,122.82,3700.0,104.2791,104.2791,103.974,104.1096,3700.0
2015-02-11 13:30:00,122.85,123.11,122.77,123.03,11900.0,104.135,104.3554,104.0672,104.2876,11900.0
2015-02-11 14:00:00,123.09,123.12,122.95,122.95,7800.0,104.3385,104.3639,104.2198,104.2198,7800.0
2015-02-11 14:30:00,122.99,123.26,122.99,123.17,4600.0,104.2537,104.4826,104.2537,104.4063,4600.0
2015-02-11 15:00:00,123.2,123.54,123.16,123.47,21200.0,104.4317,104.7199,104.3978,104.6606,21200.0
2015-02-11 15:30:00,123.47,123.47,123.14,123.25,12600.0,104.6606,104.6606,104.3808,104.4741,12600.0
2015-02-12 09:30:00,123.68,124.01,123.68,124.01,5800.0,104.8386,105.1183,104.8386,105.1183,5800.0
2015-02-12 10:00:00,124.1,124.2,124.09,124.15,8800.0,105.1946,105.2794,105.1861,105.237,8800.0
2015-02-12 10:30:00,123.99,124.15,123.98,124.07,4600.0,105.1013,105.237,105.0929,105.1692,4600.0
2015-02-12 11:00:00,123.95,124.12,123.9,123.94,1000.0,105.0674,105.2115,105.0251,105.059,1000.0
2015-02-12 11:30:00,123.98,124.19,123.98,124.11,3700.0,105.0929,105.2709,105.0929,105.2031,3700.0
2015-02-12 12:00:00,124.14,124.25,124.12,124.24,2000.0,105.2285,105.3217,105.2115,105.3133,2000.0
2015-02-12 12:30:00,124.25,124.29,124.15,124.2,1800.0,105.3217,105.3556,105.237,105.2794,1800.0
2015-02-12 13:00:00,124.26,124.34,124.23,124.23,1700.0,105.3302,105.398,105.3048,105.3048,1700.0
2015-02-12 13:30:00,124.34,124.39,124.3,124.35,8200.0,105.398,105.4404,105.3641,105.4065,8200.0
2015-02-12 14:00:00,124.4,124.4,124.29,124.35,6700.0,105.4489,105.4489,105.3556,105.4065,6700.0
2015-02-12 14:30:00,124.32,124.47,124.29,124.46,12700.0,105.3811,105.5082,105.3556,105.4997,12700.0
2015-02-12 15:00:00,124.49,124.53,124.45,124.46,3500.0,105.5252,105.5591,105.4913,105.4997,3500.0
2015-02-12 15:30:00,124.42,124.55,124.4,124.5,9300.0,105.4658,105.576,105.4489,105.5337,9300.0
2015-02-13 09:30:00,124.51,124.85,124.51,124.85,16900.0,105.5421,105.8303,105.5421,105.8303,16900.0
2015-02-13 10:00:00,124.77,124.87,124.59,124.81,15400.0,105.7625,105.8473,105.6099,105.7964,15400.0
2015-02-13 10:30:00,124.83,124.83,124.76,124.8,1600.0,105.8134,105.8134,105.754,105.7879,1600.0
2015-02-13 11:00:00,124.87,124.94,124.86,124.86,3100.0,105.8473,105.9066,105.8388,105.8388,3100.0
2015-02-13 11:30:00,124.9,124.94,124.84,124.92,4900.0,105.8727,105.9066,105.8219,105.8897,4900.0
2015-02-13 12:00:00,124.92,124.94,124.79,124.8,7200.0,105.8897,105.9066,105.7795,105.7879,7200.0
2015-02-13 12:30:00,124.74,124.81,124.73,124.75,6600.0,105.7371,105.7964,105.7286,105.7456,6600.0
2015-02-13 13:00:00,124.79,124.8,124.67,124.67,4200.0,105.7795,105.7879,105.6778,105.6778,4200.0
2015-02-13 13:30:00,124.59,124.62,124.53,124.6,1000.0,105.6099,105.6354,105.5591,105.6184,1000.0
2015-02-13 14:00:00,124.64,124.82,124.63,124.78,8900.0,105.6523,105.8049,105.6438,105.771,8900.0
2015-02-13 14:30:00,124.75,124.83,124.72,124.83,49800.0,105.7456,105.8134,105.7201,105.8134,49800.0
2015-02-13 15:00:00,124.78,125.0,124.77,124.96,10000.0,105.771,105.9575,105.7625,105.9236,10000.0
2015-02-13 15:30:00,124.98,125.09,124.92,125.09,17700.0,105.9405,106.0338,105.8897,106.0338,17700.0
2015-02-17 09:30:00,125.06,125.06,124.71,124.89,12000.0,106.0083,106.0083,105.7117,105.8642,12000.0
2015-02-17 10:00:00,124.92,125.01,124.86,124.95,15300.0,105.8897,105.966,105.8388,105.9151,15300.0
2015-02-17 10:30:00,124.96,125.02,124.81,124.84,5500.0,105.9236,105.9744,105.7964,105.8219,5500.0
2015-02-17 11:00:00,124.86,125.01,124.83,124.95,4300.0,105.8388,105.966,105.8134,105.9151,4300.0
2015-02-17 11:30:00,125.0,125.03,124.97,124.99,1800.0,105.9575,105.9829,105.9321,105.949,1800.0
2015-02-17 12:00:00,125.08,125.09,125.02,125.06,5100.0,106.0253,106.0338,105.9744,106.0083,5100.0
2015-02-17 12:30:00,125.08,125.19,125.08,125.16,2900.0,106.0253,106.1185,106.0253,106.0931,2900.0
2015-02-17 13:00:00,125.19,125.33,125.18,125.32,2300.0,106.1185,106.2372,106.1101,106.2287,2300.0
2015-02-17 13:30:00,125.4,125.4,125.29,125.31,3400.0,106.2965,106.2965,106.2033,106.2203,3400.0
2015-02-17 14:00:00,125.24,125.29,125.21,125.22,4900.0,106.1609,106.2033,106.1355,106.144,4900.0
2015-02-17 14:30:00,125.23,125.3,125.18,125.19,7800.0,106.1524,106.2118,106.1101,106.1185,7800.0
2015-02-17 15:00:00,125.2,125.28,125.17,125.25,9000.0,106.127,106.1948,106.1016,106.1694,9000.0
2015-02-17 15:30:00,125.23,125.25,125.08,125.25,12700.0,106.1524,106.1694,106.0253,106.1694,12700.0
2015-02-18 09:30:00,124.92,125.19,124.92,125.06,19200.0,105.8897,106.1185,105.8897,106.0083,19200.0
2015-02-18 10:00:00,125.04,125.05,124.83,124.88,4400.0,105.9914,105.9999,105.8134,105.8558,4400.0
2015-02-18 10:30:00,124.91,125.13,124.91,125.08,2500.0,105.8812,106.0677,105.8812,106.0253,2500.0
2015-02-18 11:00:00,125.09,125.18,125.04,125.18,215900.0,106.0338,106.1101,105.9914,106.1101,215900.0
2015-02-18 11:30:00,125.18,125.18,125.11,125.14,7700.0,106.1101,106.1101,106.0507,106.0762,7700.0
2015-02-18 12:00:00,125.16,125.16,125.1,125.14,800.0,106.0931,106.0931,106.0422,106.0762,800.0
2015-02-18 12:30:00,125.07,125.07,124.93,124.95,7400.0,106.0168,106.0168,105.8981,105.9151,7400.0
2015-02-18 13:00:00,124.98,125.05,124.95,124.99,5200.0,105.9405,105.9999,105.9151,105.949,5200.0
2015-02-18 13:30:00,125.01,125.09,124.97,125.04,58100.0,105.966,106.0338,105.9321,105.9914,58100.0
2015-02-18 14:00:00,125.03,125.35,125.03,125.07,28000.0,105.9829,106.2542,105.9829,106.0168,28000.0
2015-02-18 14:30:00,125.06,125.16,125.03,125.14,3200.0,106.0083,106.0931,105.9829,106.0762,3200.0
2015-02-18 15:00:00,125.19,125.4,125.19,125.35,79200.0,106.1185,106.2965,106.1185,106.2542,79200.0
2015-02-18 15:30:00,125.32,125.34,125.2,125.33,14100.0,106.2287,106.2457,106.127,106.2372,14100.0
2015-02-19 09:30:00,124.94,125.09,124.87,125.09,28800.0,105.9066,106.0338,105.8473,106.0338,28800.0
2015-02-19 10:00:00,125.09,125.3,124.97,125.29,4900.0,106.0338,106.2118,105.9321,106.2033,4900.0
2015-02-19 10:30:00,125.3,125.33,125.27,125.33,2800.0,106.2118,106.2372,106.1863,106.2372,2800.0
2015-02-19 11:00:00,125.31,125.4,125.22,125.4,11200.0,106.2203,106.2965,106.144,106.2965,11200.0
2015-02-19 11:30:00,125.43,125.52,125.4,125.46,6200.0,106.322,106.3983,106.2965,106.3474,6200.0
2015-02-19 12:00:00,125.45,125.47,125.36,125.39,2200.0,106.3389,106.3559,106.2626,106.2881,2200.0
2015-02-19 12:30:00,125.32,125.32,125.16,125.24,1800.0,106.2287,106.2287,106.0931,106.1609,1800.0
2015-02-19 13:00:00,125.29,125.29,125.18,125.19,2900.0,106.2033,106.2033,106.1101,106.1185,2900.0
2015-02-19 13:30:00,125.22,125.38,125.22,125.34,11800.0,106.144,106.2796,106.144,106.2457,11800.0
2015-02-19 14:00:00,125.38,125.41,125.31,125.32,30700.0,106.2796,106.305,106.2203,106.2287,30700.0
2015-02-19 14:30:00,125.3,125.36,125.24,125.34,10500.0,106.2118,106.2626,106.1609,106.2457,10500.0
2015-02-19 15:00:00,125.35,125.45,125.33,125.36,7100.0,106.2542,106.3389,106.2372,106.2626,7100.0
2015-02-19 15:30:00,125.36,125.37,125.18,125.29,20300.0,106.2626,106.2711,106.1101,106.2033,20300.0
2015-02-20 09:30:00,125.0,125.22,124.59,124.65,36600.0,105.9575,106.144,105.6099,105.6608,36600.0
2015-02-20 10:00:00,124.61,124.92,124.57,124.83,17500.0,105.6269,105.8897,105.593,105.8134,17500.0
2015-02-20 10:30:00,124.81,125.22,124.8,125.18,9100.0,105.7964,106.144,105.7879,106.1101,9100.0
2015-02-20 11:00:00,125.16,125.26,125.1,125.15,12700.0,106.0931,106.1779,106.0422,106.0846,12700.0
2015-02-20 11:30:00,125.13,125.23,125.11,125.2,9500.0,106.0677,106.1524,106.0507,106.127,9500.0
2015-02-20 12:00:00,125.21,125.29,125.21,125.25,3300.0,106.1355,106.2033,106.1355,106.1694,3300.0
2015-02-20 12:30:00,125.23,125.45,125.2,125.37,9500.0,106.1524,106.3389,106.127,106.2711,9500.0
2015-02-20 13:00:00,125.42,125.54,125.4,125.54,6200.0,106.3135,106.4152,106.2965,106.4152,6200.0
2015-02-20 13:30:00,125.52,125.73,125.52,125.73,3200.0,106.3983,106.5763,106.3983,106.5763,3200.0
2015-02-20 14:00:00,125.78,125.86,125.73,125.78,12400.0,106.6187,106.6865,106.5763,106.6187,12400.0
2015-02-20 14:30:00,125.73,125.83,125.68,125.82,10300.0,106.5763,106.661,106.5339,106.6526,10300.0
2015-02-20 15:00:00,125.85,126.02,125.85,126.0,24200.0,106.678,106.8221,106.678,106.8051,24200.0
2015-02-20 15:30:00,126.01,126.06,125.93,126.02,7500.0,106.8136,106.856,106.7458,106.8221,7500.0
2015-02-23 09:30:00,125.92,125.92,125.63,125.69,8900.0,106.7373,106.7373,106.4915,106.5424,8900.0
2015-02-23 10:00:00,125.66,125.71,125.56,125.63,5500.0,106.5169,106.5593,106.4322,106.4915,5500.0
2015-02-23 10:30:00,125.68,125.77,125.67,125.76,3600.0,106.5339,106.6102,106.5254,106.6017,3600.0
2015-02-23 11:00:00,125.73,125.9,125.73,125.9,10800.0,106.5763,106.7204,106.5763,106.7204,10800.0
2015-02-23 11:30:00,125.87,125.94,125.86,125.9,4200.0,106.6949,106.7543,106.6865,106.7204,4200.0
2015-02-23 12:00:00,125.9,125.95,125.83,125.84,10100.0,106.7204,106.7628,106.661,106.6695,10100.0
2015-02-23 12:30:00,125.83,125.84,125.74,125.75,5000.0,106.661,106.6695,106.5847,106.5932,5000.0
2015-02-23 13:00:00,125.75,125.82,125.75,125.81,2700.0,106.5932,106.6526,106.5932,106.6441,2700.0
2015-02-23 13:30:00,125.83,125.95,125.82,125.85,3200.0,106.661,106.7628,106.6526,106.678,3200.0
2015-02-23 14:00:00,125.83,125.9,125.82,125.89,12600.0,106.661,106.7204,106.6526,106.7119,12600.0
2015-02-23 14:30:00,125.84,125.84,125.66,125.72,10700.0,106.6695,106.6695,106.5169,106.5678,10700.0
2015-02-23 15:00:00,125.71,125.72,125.59,125.72,15600.0,106.5593,106.5678,106.4576,106.5678,15600.0
2015-02-23 15:30:00,125.71,126.0,125.71,126.0,28400.0,106.5593,106.8051,106.5593,106.8051,28400.0
2015-02-24 09:30:00,126.02,126.09,125.9,125.97,11900.0,106.8221,106.8814,106.7204,106.7797,11900.0
2015-02-24 10:00:00,125.94,126.24,125.76,126.24,11700.0,106.7543,107.0086,106.6017,107.0086,11700.0
2015-02-24 10:30:00,126.24,126.24,126.12,126.19,5600.0,107.0086,107.0086,106.9069,106.9662,5600.0
2015-02-24 11:00:00,126.18,126.36,126.17,126.3,7400.0,106.9577,107.1103,106.9492,107.0594,7400.0
2015-02-24 11:30:00,126.3,126.31,126.17,126.2,10100.0,107.0594,107.0679,106.9492,106.9747,10100.0
2015-02-24 12:00:00,126.14,126.23,126.13,126.15,5500.0,106.9238,107.0001,106.9153,106.9323,5500.0
2015-02-24 12:30:00,126.12,126.17,125.92,126.13,26500.0,106.9069,106.9492,106.7373,106.9153,26500.0
2015-02-24 13:00:00,126.1,126.13,126.05,126.1,5000.0,106.8899,106.9153,106.8475,106.8899,5000.0
2015-02-24 13:30:00,126.11,126.23,126.09,126.21,22900.0,106.8984,107.0001,106.8814,106.9831,22900.0
2015-02-24 14:00:00,126.23,126.24,126.13,126.17,3800.0,107.0001,107.0086,106.9153,106.9492,3800.0
2015-02-24 14:30:00,126.14,126.28,126.13,126.26,8600.0,106.9238,107.0425,106.9153,107.0255,8600.0
2015-02-24 15:00:00,126.28,126.38,126.26,126.38,10500.0,107.0425,107.1273,107.0255,107.1273,10500.0
2015-02-24 15:30:00,126.36,126.42,126.26,126.29,30800.0,107.1103,107.1612,107.0255,107.051,30800.0
2015-02-25 09:30:00,126.26,126.29,126.09,126.17,20400.0,107.0255,107.051,106.8814,106.9492,20400.0
2015-02-25 10:00:00,126.2,126.23,126.16,126.19,4000.0,106.9747,107.0001,106.9408,106.9662,4000.0
2015-02-25 10:30:00,126.18,126.34,126.18,126.31,155100.0,106.9577,107.0933,106.9577,107.0679,155100.0
2015-02-25 11:00:00,126.3,126.3,126.2,126.25,21500.0,107.0594,107.0594,106.9747,107.0171,21500.0
2015-02-25 11:30:00,126.34,126.42,126.32,126.36,7000.0,107.0933,107.1612,107.0764,107.1103,7000.0
2015-02-25 12:00:00,126.35,126.41,126.35,126.36,2400.0,107.1018,107.1527,107.1018,107.1103,2400.0
2015-02-25 12:30:00,126.37,126.45,126.37,126.42,2000.0,107.1188,107.1866,107.1188,107.1612,2000.0
2015-02-25 13:00:00,126.42,126.47,126.39,126.47,2200.0,107.1612,107.2035,107.1357,107.2035,2200.0
2015-02-25 13:30:00,126.5,126.59,126.5,126.55,6800.0,107.229,107.3053,107.229,107.2714,6800.0
2015-02-25 14:00:00,126.54,126.56,126.42,126.43,4100.0,107.2629,107.2798,107.1612,107.1696,4100.0
2015-02-25 14:30:00,126.41,126.41,126.11,126.23,5100.0,107.1527,107.1527,106.8984,107.0001,5100.0
2015-02-25 15:00:00,126.17,126.17,126.04,126.04,6300.0,106.9492,106.9492,106.839,106.839,6300.0
2015-02-25 15:30:00,126.07,126.31,126.07,126.27,20800.0,106.8645,107.0679,106.8645,107.034,20800.0
2015-02-26 09:30:00,126.12,126.3,125.78,125.83,137900.0,106.9069,107.0594,106.6187,106.661,137900.0
2015-02-26 10:00:00,125.83,126.05,125.81,126.02,16100.0,106.661,106.8475,106.6441,106.8221,16100.0
2015-02-26 10:30:00,126.0,126.19,125.98,126.19,3600.0,106.8051,106.9662,106.7882,106.9662,3600.0
2015-02-26 11:00:00,126.16,126.31,126.16,126.25,8700.0,106.9408,107.0679,106.9408,107.0171,8700.0
2015-02-26 11:30:00,126.26,126.3,126.23,126.23,3100.0,107.0255,107.0594,107.0001,107.0001,3100.0
2015-02-26 12:00:00,126.17,126.18,126.03,126.06,3400.0,106.9492,106.9577,106.8306,106.856,3400.0
2015-02-26 12:30:00,126.15,126.28,126.15,126.27,5400.0,106.9323,107.0425,106.9323,107.034,5400.0
2015-02-26 13:00:00,126.23,126.27,126.07,126.15,17200.0,107.0001,107.034,106.8645,106.9323,17200.0
2015-02-26 13:30:00,126.14,126.2,126.13,126.13,12000.0,106.9238,106.9747,106.9153,106.9153,12000.0
2015-02-26 14:00:00,126.2,126.2,125.94,125.94,5700.0,106.9747,106.9747,106.7543,106.7543,5700.0
2015-02-26 14:30:00,125.96,125.96,125.86,125.92,2800.0,106.7712,106.7712,106.6865,106.7373,2800.0
2015-02-26 15:00:00,125.78,126.01,125.72,126.01,4900.0,106.6187,106.8136,106.5678,106.8136,4900.0
2015-02-26 15:30:00,126.07,126.19,126.0,126.14,24600.0,106.8645,106.9662,106.8051,106.9238,24600.0
2015-02-27 09:30:00,126.17,126.19,125.85,125.98,11000.0,106.9492,106.9662,106.678,106.7882,11000.0
2015-02-27 10:00:00,125.94,126.1,125.92,126.1,3600.0,106.7543,106.8899,106.7373,106.8899,3600.0
2015-02-27 10:30:00,126.06,126.2,126.0,126.2,3800.0,106.856,106.9747,106.8051,106.9747,3800.0
2015-02-27 11:00:00,126.12,126.16,126.02,126.02,3000.0,106.9069,106.9408,106.8221,106.8221,3000.0
2015-02-27 11:30:00,126.02,126.16,126.02,126.07,17100.0,106.8221,106.9408,106.8221,106.8645,17100.0
2015-02-27 12:00:00,126.12,126.2,126.1,126.2,2900.0,106.9069,106.9747,106.8899,106.9747,2900.0
2015-02-27 12:30:00,126.23,126.23,126.09,126.1,3800.0,107.0001,107.0001,106.8814,106.8899,3800.0
2015-02-27 13:00:00,126.1,126.11,126.0,126.01,1900.0,106.8899,106.8984,106.8051,106.8136,1900.0
2015-02-27 13:30:00,125.99,126.02,125.94,126.02,6600.0,106.7967,106.8221,106.7543,106.8221,6600.0
2015-02-27 14:00:00,126.02,126.03,125.97,126.03,9100.0,106.8221,106.8306,106.7797,106.8306,9100.0
2015-02-27 14:30:00,125.99,126.01,125.78,125.82,11700.0,106.7967,106.8136,106.6187,106.6526,11700.0
2015-02-27 15:00:00,125.82,125.91,125.73,125.9,9400.0,106.6526,106.7289,106.5763,106.7204,9400.0
2015-02-27 15:30:00,125.88,125.88,125.68,125.68,50400.0,106.7034,106.7034,106.5339,106.5339,50400.0
2015-03-02 09:30:00,125.59,126.07,125.59,126.03,25700.0,106.4576,106.8645,106.4576,106.8306,25700.0
2015-03-02 10:00:00,126.01,126.32,126.01,126.32,24900.0,106.8136,107.0764,106.8136,107.0764,24900.0
2015-03-02 10:30:00,126.35,126.35,126.2,126.26,5200.0,107.1018,107.1018,106.9747,107.0255,5200.0
2015-03-02 11:00:00,126.28,126.31,126.18,126.23,10400.0,107.0425,107.0679,106.9577,107.0001,10400.0
2015-03-02 11:30:00,126.25,126.36,126.2,126.2,9800.0,107.0171,107.1103,106.9747,106.9747,9800.0
2015-03-02 12:00:00,126.24,126.24,125.98,126.0,8600.0,107.0086,107.0086,106.7882,106.8051,8600.0
2015-03-02 12:30:00,126.08,126.13,126.01,126.12,3600.0,106.873,106.9153,106.8136,106.9069,3600.0
2015-03-02 13:00:00,126.1,126.15,126.07,126.12,7000.0,106.8899,106.9323,106.8645,106.9069,7000.0
2015-03-02 13:30:00,126.15,126.27,126.13,126.23,4800.0,106.9323,107.034,106.9153,107.0001,4800.0
2015-03-02 14:00:00,126.25,126.27,126.14,126.15,5200.0,107.0171,107.034,106.9238,106.9323,5200.0
2015-03-02 14:30:00,126.12,126.28,126.11,126.26,6400.0,106.9069,107.0425,106.8984,107.0255,6400.0
2015-03-02 15:00:00,126.28,126.37,126.24,126.35,5400.0,107.0425,107.1188,107.0086,107.1018,5400.0
2015-03-02 15:30:00,126.37,126.52,126.34,126.47,17000.0,107.1188,107.2459,107.0933,107.2035,17000.0
2015-03-03 09:30:00,126.08,126.28,125.78,125.87,18200.0,106.873,107.0425,106.6187,106.6949,18200.0
2015-03-03 10:00:00,125.87,126.04,125.86,125.95,6500.0,106.6949,106.839,106.6865,106.7628,6500.0
2015-03-03 10:30:00,125.91,125.99,125.85,125.86,3100.0,106.7289,106.7967,106.678,106.6865,3100.0
2015-03-03 11:00:00,125.84,125.89,125.74,125.77,5100.0,106.6695,106.7119,106.5847,106.6102,5100.0
2015-03-03 11:30:00,125.72,125.72,125.46,125.64,3000.0,106.5678,106.5678,106.3474,106.5,3000.0
2015-03-03 12:00:00,125.59,125.59,125.45,125.45,1100.0,106.4576,106.4576,106.3389,106.3389,1100.0
2015-03-03 12:30:00,125.51,125.76,125.51,125.76,1500.0,106.3898,106.6017,106.3898,106.6017,1500.0
2015-03-03 13:00:00,125.79,125.83,125.71,125.79,9300.0,106.6271,106.661,106.5593,106.6271,9300.0
2015-03-03 13:30:00,125.82,125.84,125.73,125.78,5700.0,106.6526,106.6695,106.5763,106.6187,5700.0
2015-03-03 14:00:00,125.8,125.96,125.79,125.95,6000.0,106.6356,106.7712,106.6271,106.7628,6000.0
2015-03-03 14:30:00,126.04,126.05,125.84,125.94,4800.0,106.839,106.8475,106.6695,106.7543,4800.0
2015-03-03 15:00:00,125.92,126.0,125.83,126.0,11800.0,106.7373,106.8051,106.661,106.8051,11800.0
2015-03-03 15:30:00,126.0,126.03,125.87,125.97,27400.0,106.8051,106.8306,106.6949,106.7797,27400.0
2015-03-04 09:30:00,125.54,125.54,124.94,125.11,23900.0,106.4152,106.4152,105.9066,106.0507,23900.0
2015-03-04 10:00:00,125.17,125.17,124.77,124.93,6300.0,106.1016,106.1016,105.7625,105.8981,6300.0
2015-03-04 10:30:00,124.87,125.1,124.86,125.07,10800.0,105.8473,106.0422,105.8388,106.0168,10800.0
2015-03-04 11:00:00,125.1,125.35,125.07,125.34,4400.0,106.0422,106.2542,106.0168,106.2457,4400.0
2015-03-04 11:30:00,125.3,125.42,125.29,125.3,900.0,106.2118,106.3135,106.2033,106.2118,900.0
2015-03-04 12:00:00,125.3,125.49,125.25,125.48,2800.0,106.2118,106.3728,106.1694,106.3644,2800.0
2015-03-04 12:30:00,125.53,125.57,125.42,125.43,2000.0,106.4067,106.4406,106.3135,106.322,2000.0
2015-03-04 13:00:00,125.43,125.52,125.39,125.49,3300.0,106.322,106.3983,106.2881,106.3728,3300.0
2015-03-04 13:30:00,125.52,125.52,125.29,125.29,2200.0,106.3983,106.3983,106.2033,106.2033,2200.0
2015-03-04 14:00:00,125.29,125.35,125.2,125.28,6900.0,106.2033,106.2542,106.127,106.1948,6900.0
2015-03-04 14:30:00,125.27,125.48,125.27,125.48,5200.0,106.1863,106.3644,106.1863,106.3644,5200.0
2015-03-04 15:00:00,125.46,125.47,125.35,125.42,13300.0,106.3474,106.3559,106.2542,106.3135,13300.0
2015-03-04 15:30:00,125.44,125.52,125.4,125.42,29100.0,106.3305,106.3983,106.2965,106.3135,29100.0
2015-03-05 09:30:00,125.72,125.72,125.41,125.69,22300.0,106.5678,106.5678,106.305,106.5424,22300.0
2015-03-05 10:00:00,125.67,125.77,125.64,125.75,27700.0,106.5254,106.6102,106.5,106.5932,27700.0
2015-03-05 10:30:00,125.76,125.8,125.72,125.75,9100.0,106.6017,106.6356,106.5678,106.5932,9100.0
2015-03-05 11:00:00,125.7,125.73,125.49,125.58,4400.0,106.5508,106.5763,106.3728,106.4491,4400.0
2015-03-05 11:30:00,125.59,125.74,125.59,125.72,7100.0,106.4576,106.5847,106.4576,106.5678,7100.0
2015-03-05 12:00:00,125.68,125.7,125.57,125.58,2700.0,106.5339,106.5508,106.4406,106.4491,2700.0
2015-03-05 12:30:00,125.55,125.59,125.27,125.31,3300.0,106.4237,106.4576,106.1863,106.2203,3300.0
2015-03-05 13:00:00,125.38,125.51,125.35,125.46,3200.0,106.2796,106.3898,106.2542,106.3474,3200.0
2015-03-05 13:30:00,125.5,125.55,125.46,125.53,6700.0,106.3813,106.4237,106.3474,106.4067,6700.0
2015-03-05 14:00:00,125.57,125.66,125.57,125.59,18400.0,106.4406,106.5169,106.4406,106.4576,18400.0
2015-03-05 14:30:00,125.62,125.72,125.55,125.67,30600.0,106.483,106.5678,106.4237,106.5254,30600.0
2015-03-05 15:00:00,125.63,125.68,125.54,125.68,20500.0,106.4915,106.5339,106.4152,106.5339,20500.0
2015-03-05 15:30:00,125.68,125.72,125.57,125.61,29900.0,106.5339,106.5678,106.4406,106.4746,29900.0
2015-03-06 09:30:00,125.13,125.27,124.99,125.13,10400.0,106.0677,106.1863,105.949,106.0677,10400.0
2015-03-06 10:00:00,125.28,125.28,125.08,125.22,2900.0,106.1948,106.1948,106.0253,106.144,2900.0
2015-03-06 10:30:00,125.23,125.29,124.92,125.0,3600.0,106.1524,106.2033,105.8897,105.9575,3600.0
2015-03-06 11:00:00,124.97,124.98,124.47,124.54,12300.0,105.9321,105.9405,105.5082,105.5676,12300.0
2015-03-06 11:30:00,124.47,124.48,124.25,124.37,9300.0,105.5082,105.5167,105.3217,105.4235,9300.0
2015-03-06 12:00:00,124.38,124.51,124.11,124.15,21300.0,105.4319,105.5421,105.2031,105.237,21300.0
2015-03-06 12:30:00,124.11,124.32,124.11,124.13,2600.0,105.2031,105.3811,105.2031,105.22,2600.0
2015-03-06 13:00:00,124.22,124.27,124.03,124.09,12000.0,105.2963,105.3387,105.1353,105.1861,12000.0
2015-03-06 13:30:00,124.13,124.13,123.96,124.12,4600.0,105.22,105.22,105.0759,105.2115,4600.0
2015-03-06 14:00:00,124.14,124.29,124.0,124.03,5900.0,105.2285,105.3556,105.1098,105.1353,5900.0
2015-03-06 14:30:00,124.04,124.06,123.82,123.85,11300.0,105.1437,105.1607,104.9572,104.9827,11300.0
2015-03-06 15:00:00,123.84,124.05,123.84,123.86,7800.0,104.9742,105.1522,104.9742,104.9911,7800.0
2015-03-06 15:30:00,123.88,123.97,123.67,123.92,19900.0,105.0081,105.0844,104.8301,105.042,19900.0
2015-03-09 09:30:00,124.17,124.21,124.03,124.18,11600.0,105.2539,105.2878,105.1353,105.2624,11600.0
2015-03-09 10:00:00,124.2,124.25,124.07,124.07,600.0,105.2794,105.3217,105.1692,105.1692,600.0
2015-03-09 10:30:00,124.12,124.33,124.11,124.23,5400.0,105.2115,105.3895,105.2031,105.3048,5400.0
2015-03-09 11:00:00,124.19,124.29,124.14,124.19,4500.0,105.2709,105.3556,105.2285,105.2709,4500.0
2015-03-09 11:30:00,124.31,124.37,124.15,124.21,2500.0,105.3726,105.4235,105.237,105.2878,2500.0
2015-03-09 12:00:00,124.21,124.21,124.09,124.14,1900.0,105.2878,105.2878,105.1861,105.2285,1900.0
2015-03-09 12:30:00,124.15,124.32,124.15,124.31,19300.0,105.237,105.3811,105.237,105.3726,19300.0
2015-03-09 13:00:00,124.29,124.39,124.27,124.39,4900.0,105.3556,105.4404,105.3387,105.4404,4900.0
2015-03-09 13:30:00,124.45,124.61,124.43,124.53,7000.0,105.4913,105.6269,105.4743,105.5591,7000.0
2015-03-09 14:00:00,124.54,124.56,124.42,124.43,13700.0,105.5676,105.5845,105.4658,105.4743,13700.0
2015-03-09 14:30:00,124.34,124.51,124.33,124.51,6700.0,105.398,105.5421,105.3895,105.5421,6700.0
2015-03-09 15:00:00,124.48,124.56,124.4,124.48,209000.0,105.5167,105.5845,105.4489,105.5167,209000.0
2015-03-09 15:30:00,124.47,124.59,124.42,124.42,209600.0,105.5082,105.6099,105.4658,105.4658,209600.0
2015-03-10 09:30:00,123.43,123.43,122.99,123.23,20800.0,104.6267,104.6267,104.2537,104.4571,20800.0
2015-03-10 10:00:00,123.24,123.24,122.87,123.0,4400.0,104.4656,104.4656,104.152,104.2622,4400.0
2015-03-10 10:30:00,123.0,123.15,122.8,123.07,11000.0,104.2622,104.3893,104.0926,104.3215,11000.0
2015-03-10 11:00:00,123.09,123.36,123.09,123.26,4900.0,104.3385,104.5673,104.3385,104.4826,4900.0
2015-03-10 11:30:00,123.22,123.22,122.78,122.78,5600.0,104.4486,104.4486,104.0757,104.0757,5600.0
2015-03-10 12:00:00,122.73,122.86,122.66,122.74,36300.0,104.0333,104.1435,103.974,104.0418,36300.0
2015-03-10 12:30:00,122.65,122.87,122.65,122.81,26200.0,103.9655,104.152,103.9655,104.1011,26200.0
2015-03-10 13:00:00,122.83,122.99,122.74,122.92,9300.0,104.1181,104.2537,104.0418,104.1943,9300.0
2015-03-10 13:30:00,122.91,122.92,122.8,122.86,4100.0,104.1859,104.1943,104.0926,104.1435,4100.0
2015-03-10 14:00:00,122.97,122.99,122.64,122.67,7100.0,104.2367,104.2537,103.957,103.9824,7100.0
2015-03-10 14:30:00,122.67,122.81,122.66,122.66,13000.0,103.9824,104.1011,103.974,103.974,13000.0
2015-03-10 15:00:00,122.62,122.9,122.62,122.71,11100.0,103.9401,104.1774,103.9401,104.0163,11100.0
2015-03-10 15:30:00,122.73,122.77,122.48,122.49,16700.0,104.0333,104.0672,103.8214,103.8299,16700.0
2015-03-11 09:30:00,122.71,122.72,122.55,122.65,4900.0,104.0163,104.0248,103.8807,103.9655,4900.0
2015-03-11 10:00:00,122.7,122.83,122.58,122.6,2100.0,104.0079,104.1181,103.9061,103.9231,2100.0
2015-03-11 10:30:00,122.63,122.65,122.25,122.41,3000.0,103.9485,103.9655,103.6264,103.762,3000.0
2015-03-11 11:00:00,122.46,122.6,122.4,122.58,103300.0,103.8044,103.9231,103.7536,103.9061,103300.0
2015-03-11 11:30:00,122.71,122.71,122.6,122.62,13200.0,104.0163,104.0163,103.9231,103.9401,13200.0
2015-03-11 12:00:00,122.68,122.69,122.5,122.5,2200.0,103.9909,103.9994,103.8383,103.8383,2200.0
2015-03-11 12:30:00,122.54,122.74,122.54,122.69,2200.0,103.8722,104.0418,103.8722,103.9994,2200.0
2015-03-11 13:00:00,122.65,122.72,122.65,122.65,5700.0,103.9655,104.0248,103.9655,103.9655,5700.0
2015-03-11 13:30:00,122.54,122.57,122.32,122.38,5000.0,103.8722,103.8977,103.6858,103.7366,5000.0
2015-03-11 14:00:00,122.43,122.64,122.43,122.62,3100.0,103.779,103.957,103.779,103.9401,3100.0
2015-03-11 14:30:00,122.65,122.76,122.58,122.75,3100.0,103.9655,104.0587,103.9061,104.0502,3100.0
2015-03-11 15:00:00,122.75,122.75,122.44,122.44,37800.0,104.0502,104.0502,103.7875,103.7875,37800.0
2015-03-11 15:30:00,122.39,122.45,122.31,122.38,12600.0,103.7451,103.7959,103.6773,103.7366,12600.0
2015-03-12 09:30:00,122.81,123.52,122.81,123.46,10200.0,104.1011,104.7029,104.1011,104.6521,10200.0
2015-03-12 10:00:00,123.45,123.45,123.23,123.39,3200.0,104.6436,104.6436,104.4571,104.5927,3200.0
2015-03-12 10:30:00,123.44,123.44,123.25,123.41,2400.0,104.6351,104.6351,104.4741,104.6097,2400.0
2015-03-12 11:00:00,123.37,123.62,123.34,123.61,2800.0,104.5758,104.7877,104.5504,104.7792,2800.0
2015-03-12 11:30:00,123.61,123.62,123.52,123.53,2700.0,104.7792,104.7877,104.7029,104.7114,2700.0
2015-03-12 12:00:00,123.51,123.51,123.45,123.45,900.0,104.6945,104.6945,104.6436,104.6436,900.0
2015-03-12 12:30:00,123.53,123.53,123.47,123.47,1500.0,104.7114,104.7114,104.6606,104.6606,1500.0
2015-03-12 13:00:00,123.51,123.63,123.5,123.59,28800.0,104.6945,104.7962,104.686,104.7623,28800.0
2015-03-12 13:30:00,123.5,123.63,123.5,123.63,27700.0,104.686,104.7962,104.686,104.7962,27700.0
2015-03-12 14:00:00,123.59,123.64,123.58,123.63,3200.0,104.7623,104.8047,104.7538,104.7962,3200.0
2015-03-12 14:30:00,123.62,123.77,123.53,123.77,8600.0,104.7877,104.9149,104.7114,104.9149,8600.0
2015-03-12 15:00:00,123.82,123.93,123.81,123.9,15300.0,104.9572,105.0505,104.9488,105.0251,15300.0
2015-03-12 15:30:00,123.89,123.98,123.87,123.92,19900.0,105.0166,105.0929,104.9996,105.042,19900.0
2015-03-13 09:30:00,123.77,123.89,123.43,123.63,55100.0,104.9149,105.0166,104.6267,104.7962,55100.0
2015-03-13 10:00:00,123.58,123.65,123.26,123.27,35100.0,104.7538,104.8131,104.4826,104.491,35100.0
2015-03-13 10:30:00,123.26,123.36,122.95,122.96,25700.0,104.4826,104.5673,104.2198,104.2283,25700.0
2015-03-13 11:00:00,122.81,123.05,122.69,122.69,25400.0,104.1011,104.3045,103.9994,103.9994,25400.0
2015-03-13 11:30:00,122.66,122.7,122.49,122.68,26000.0,103.974,104.0079,103.8299,103.9909,26000.0
2015-03-13 12:00:00,122.71,122.78,122.58,122.78,12200.0,104.0163,104.0757,103.9061,104.0757,12200.0
2015-03-13 12:30:00,122.83,123.0,122.82,122.97,15700.0,104.1181,104.2622,104.1096,104.2367,15700.0
2015-03-13 13:00:00,122.91,122.96,122.64,122.64,14700.0,104.1859,104.2283,103.957,103.957,14700.0
2015-03-13 13:30:00,122.63,122.88,122.63,122.82,5500.0,103.9485,104.1604,103.9485,104.1096,5500.0
2015-03-13 14:00:00,122.77,122.81,122.72,122.8,3300.0,104.0672,104.1011,104.0248,104.0926,3300.0
2015-03-13 14:30:00,122.82,122.85,122.57,122.79,4300.0,104.1096,104.135,103.8977,104.0842,4300.0
2015-03-13 15:00:00,122.82,123.06,122.77,123.05,9400.0,104.1096,104.313,104.0672,104.3045,9400.0
2015-03-13 15:30:00,123.02,123.43,122.93,123.27,36900.0,104.2791,104.6267,104.2028,104.491,36900.0
2015-03-16 09:30:00,123.76,124.29,123.76,124.23,17100.0,104.9064,105.3556,104.9064,105.3048,17100.0
2015-03-16 10:00:00,124.3,124.4,124.24,124.25,6600.0,105.3641,105.4489,105.3133,105.3217,6600.0
2015-03-16 10:30:00,124.27,124.32,124.2,124.32,4400.0,105.3387,105.3811,105.2794,105.3811,4400.0
2015-03-16 11:00:00,124.34,124.51,124.33,124.47,6400.0,105.398,105.5421,105.3895,105.5082,6400.0
2015-03-16 11:30:00,124.43,124.51,124.39,124.48,2600.0,105.4743,105.5421,105.4404,105.5167,2600.0
2015-03-16 12:00:00,124.47,124.48,124.29,124.35,11000.0,105.5082,105.5167,105.3556,105.4065,11000.0
2015-03-16 12:30:00,124.38,124.44,124.33,124.39,800.0,105.4319,105.4828,105.3895,105.4404,800.0
2015-03-16 13:00:00,124.37,124.4,124.24,124.4,3400.0,105.4235,105.4489,105.3133,105.4489,3400.0
2015-03-16 13:30:00,124.38,124.54,124.38,124.52,1400.0,105.4319,105.5676,105.4319,105.5506,1400.0
2015-03-16 14:00:00,124.52,124.6,124.45,124.58,20000.0,105.5506,105.6184,105.4913,105.6015,20000.0
2015-03-16 14:30:00,124.63,124.74,124.58,124.71,4600.0,105.6438,105.7371,105.6015,105.7117,4600.0
2015-03-16 15:00:00,124.77,124.78,124.65,124.67,4100.0,105.7625,105.771,105.6608,105.6778,4100.0
2015-03-16 15:30:00,124.72,124.81,124.65,124.77,14800.0,105.7201,105.7964,105.6608,105.7625,14800.0
2015-03-17 09:30:00,124.39,124.47,124.09,124.19,5700.0,105.4404,105.5082,105.1861,105.2709,5700.0
2015-03-17 10:00:00,124.21,124.33,124.18,124.24,3200.0,105.2878,105.3895,105.2624,105.3133,3200.0
2015-03-17 10:30:00,124.33,124.38,124.29,124.38,500.0,105.3895,105.4319,105.3556,105.4319,500.0
2015-03-17 11:00:00,124.21,124.21,124.0,124.1,5800.0,105.2878,105.2878,105.1098,105.1946,5800.0
2015-03-17 11:30:00,124.14,124.19,124.03,124.19,45600.0,105.2285,105.2709,105.1353,105.2709,45600.0
2015-03-17 12:00:00,124.12,124.19,124.04,124.18,11800.0,105.2115,105.2709,105.1437,105.2624,11800.0
2015-03-17 12:30:00,124.2,124.36,124.2,124.32,1300.0,105.2794,105.415,105.2794,105.3811,1300.0
2015-03-17 13:00:00,124.4,124.48,124.4,124.48,1200.0,105.4489,105.5167,105.4489,105.5167,1200.0
2015-03-17 13:30:00,124.48,124.58,124.42,124.56,2300.0,105.5167,105.6015,105.4658,105.5845,2300.0
2015-03-17 14:00:00,124.56,124.65,124.44,124.45,3100.0,105.5845,105.6608,105.4828,105.4913,3100.0
2015-03-17 14:30:00,124.44,124.54,124.37,124.53,5000.0,105.4828,105.5676,105.4235,105.5591,5000.0
2015-03-17 15:00:00,124.55,124.73,124.54,124.71,14500.0,105.576,105.7286,105.5676,105.7117,14500.0
2015-03-17 15:30:00,124.72,124.78,124.5,124.53,200000.0,105.7201,105.771,105.5337,105.5591,200000.0
2015-03-18 09:30:00,124.22,124.22,124.0,124.02,6200.0,105.2963,105.2963,105.1098,105.1268,6200.0
2015-03-18 10:00:00,124.22,124.34,124.18,124.29,19800.0,105.2963,105.398,105.2624,105.3556,19800.0
2015-03-18 10:30:00,124.28,124.31,124.16,124.3,1100.0,105.3472,105.3726,105.2454,105.3641,1100.0
2015-03-18 11:00:00,124.35,124.35,124.17,124.17,1800.0,105.4065,105.4065,105.2539,105.2539,1800.0
2015-03-18 11:30:00,124.24,124.25,124.15,124.25,1300.0,105.3133,105.3217,105.237,105.3217,1300.0
2015-03-18 12:00:00,124.16,124.22,124.03,124.1,3300.0,105.2454,105.2963,105.1353,105.1946,3300.0
2015-03-18 12:30:00,124.19,124.24,124.07,124.07,1700.0,105.2709,105.3133,105.1692,105.1692,1700.0
2015-03-18 13:00:00,124.08,124.1,123.98,124.0,2000.0,105.1776,105.1946,105.0929,105.1098,2000.0
2015-03-18 13:30:00,123.95,124.21,123.84,124.21,2800.0,105.0674,105.2878,104.9742,105.2878,2800.0
2015-03-18 14:00:00,124.23,125.67,124.17,125.45,11700.0,105.3048,106.5254,105.2539,106.3389,11700.0
2015-03-18 14:30:00,125.57,125.88,125.54,125.78,8600.0,106.4406,106.7034,106.4152,106.6187,8600.0
2015-03-18 15:00:00,125.82,126.44,125.76,126.15,18300.0,106.6526,107.1781,106.6017,106.9323,18300.0
2015-03-18 15:30:00,126.14,126.19,125.82,126.01,20100.0,106.9238,106.9662,106.6526,106.8136,20100.0
2015-03-19 09:30:00,125.79,125.81,125.55,125.81,6200.0,106.6271,106.6441,106.4237,106.6441,6200.0
2015-03-19 10:00:00,125.75,125.91,125.7,125.84,1600.0,106.5932,106.7289,106.5508,106.6695,1600.0
2015-03-19 10:30:00,125.78,125.78,125.5,125.5,1500.0,106.6187,106.6187,106.3813,106.3813,1500.0
2015-03-19 11:00:00,125.63,125.69,125.55,125.68,1400.0,106.4915,106.5424,106.4237,106.5339,1400.0
2015-03-19 11:30:00,125.47,125.47,125.25,125.4,3800.0,106.3559,106.3559,106.1694,106.2965,3800.0
2015-03-19 12:00:00,125.45,125.45,125.35,125.44,500.0,106.3389,106.3389,106.2542,106.3305,500.0
2015-03-19 12:30:00,125.42,125.43,125.25,125.3,3300.0,106.3135,106.322,106.1694,106.2118,3300.0
2015-03-19 13:00:00,125.26,125.63,125.26,125.62,2400.0,106.1779,106.4915,106.1779,106.483,2400.0
2015-03-19 13:30:00,125.59,125.61,125.39,125.41,3800.0,106.4576,106.4746,106.2881,106.305,3800.0
2015-03-19 14:00:00,125.42,125.66,125.42,125.48,10300.0,106.3135,106.5169,106.3135,106.3644,10300.0
2015-03-19 14:30:00,125.57,125.66,125.47,125.57,3100.0,106.4406,106.5169,106.3559,106.4406,3100.0
2015-03-19 15:00:00,125.58,125.63,125.51,125.52,5700.0,106.4491,106.4915,106.3898,106.3983,5700.0
2015-03-19 15:30:00,125.55,125.67,125.48,125.54,10700.0,106.4237,106.5254,106.3644,106.4152,10700.0
2015-03-20 09:30:00,126.02,126.32,125.99,126.22,13600.0,106.8221,107.0764,106.7967,106.9916,13600.0
2015-03-20 10:00:00,126.26,126.3,126.21,126.24,2300.0,107.0255,107.0594,106.9831,107.0086,2300.0
2015-03-20 10:30:00,126.27,126.5,126.27,126.46,7700.0,107.034,107.229,107.034,107.1951,7700.0
2015-03-20 11:00:00,126.5,126.63,126.48,126.63,107900.0,107.229,107.3392,107.212,107.3392,107900.0
2015-03-20 11:30:00,126.65,126.65,126.6,126.61,2000.0,107.3561,107.3561,107.3137,107.3222,2000.0
2015-03-20 12:00:00,126.63,126.67,126.57,126.58,4100.0,107.3392,107.3731,107.2883,107.2968,4100.0
2015-03-20 12:30:00,126.62,126.79,126.6,126.79,16500.0,107.3307,107.4748,107.3137,107.4748,16500.0
2015-03-20 13:00:00,126.77,126.9,126.76,126.83,104800.0,107.4578,107.568,107.4494,107.5087,104800.0
2015-03-20 13:30:00,126.87,126.87,126.79,126.79,6200.0,107.5426,107.5426,107.4748,107.4748,6200.0
2015-03-20 14:00:00,126.84,126.85,126.67,126.69,6800.0,107.5172,107.5257,107.3731,107.39,6800.0
2015-03-20 14:30:00,126.75,126.82,126.71,126.82,3500.0,107.4409,107.5002,107.407,107.5002,3500.0
2015-03-20 15:00:00,126.84,126.84,126.52,126.61,3800.0,107.5172,107.5172,107.2459,107.3222,3800.0
2015-03-20 15:30:00,126.58,126.78,126.58,126.64,121700.0,107.2968,107.4663,107.2968,107.3476,121700.0
2015-03-23 09:30:00,126.59,126.89,126.59,126.75,4300.0,107.3053,107.5596,107.3053,107.4409,4300.0
2015-03-23 10:00:00,126.72,126.97,126.72,126.97,1900.0,107.4155,107.6274,107.4155,107.6274,1900.0
2015-03-23 10:30:00,126.83,126.86,126.75,126.78,6700.0,107.5087,107.5341,107.4409,107.4663,6700.0
2015-03-23 11:00:00,126.79,126.86,126.73,126.76,34000.0,107.4748,107.5341,107.4239,107.4494,34000.0
2015-03-23 11:30:00,126.76,126.79,126.69,126.78,17000.0,107.4494,107.4748,107.39,107.4663,17000.0
2015-03-23 12:00:00,126.75,126.75,126.65,126.7,5800.0,107.4409,107.4409,107.3561,107.3985,5800.0
2015-03-23 12:30:00,126.72,126.84,126.72,126.74,6100.0,107.4155,107.5172,107.4155,107.4324,6100.0
2015-03-23 13:00:00,126.74,126.75,126.73,126.73,500.0,107.4324,107.4409,107.4239,107.4239,500.0
2015-03-23 13:30:00,126.68,126.79,126.68,126.74,17700.0,107.3815,107.4748,107.3815,107.4324,17700.0
2015-03-23 14:00:00,126.77,126.91,126.77,126.87,5700.0,107.4578,107.5765,107.4578,107.5426,5700.0
2015-03-23 14:30:00,126.86,126.86,126.72,126.79,1100.0,107.5341,107.5341,107.4155,107.4748,1100.0
2015-03-23 15:00:00,126.78,126.79,126.65,126.75,131100.0,107.4663,107.4748,107.3561,107.4409,131100.0
2015-03-23 15:30:00,126.69,126.72,126.4,126.4,14000.0,107.39,107.4155,107.1442,107.1442,14000.0
2015-03-24 09:30:00,126.29,126.31,126.08,126.23,4300.0,107.051,107.0679,106.873,107.0001,4300.0
2015-03-24 10:00:00,126.33,126.43,126.28,126.29,13900.0,107.0849,107.1696,107.0425,107.051,13900.0
2015-03-24 10:30:00,126.35,126.39,126.28,126.28,6000.0,107.1018,107.1357,107.0425,107.0425,6000.0
2015-03-24 11:00:00,126.28,126.55,126.28,126.5,11500.0,107.0425,107.2714,107.0425,107.229,11500.0
2015-03-24 11:30:00,126.53,126.53,126.4,126.46,15900.0,107.2544,107.2544,107.1442,107.1951,15900.0
2015-03-24 12:00:00,126.47,126.49,126.34,126.4,2200.0,107.2035,107.2205,107.0933,107.1442,2200.0
2015-03-24 12:30:00,126.32,126.33,126.13,126.13,3000.0,107.0764,107.0849,106.9153,106.9153,3000.0
2015-03-24 13:00:00,126.12,126.18,125.94,125.94,4300.0,106.9069,106.9577,106.7543,106.7543,4300.0
2015-03-24 13:30:00,126.0,126.09,125.98,126.08,2100.0,106.8051,106.8814,106.7882,106.873,2100.0
2015-03-24 14:00:00,126.01,126.07,125.84,125.89,8500.0,106.8136,106.8645,106.6695,106.7119,8500.0
2015-03-24 14:30:00,125.85,125.98,125.79,125.92,2600.0,106.678,106.7882,106.6271,106.7373,2600.0
2015-03-24 15:00:00,125.91,126.09,125.85,125.85,9600.0,106.7289,106.8814,106.678,106.678,9600.0
2015-03-24 15:30:00,125.85,125.91,125.67,125.67,14300.0,106.678,106.7289,106.5254,106.5254,14300.0
2015-03-25 09:30:00,125.44,125.49,124.94,124.94,10200.0,106.769,106.8116,106.3434,106.3434,10200.0
2015-03-25 10:00:00,125.02,125.21,125.02,125.19,1500.0,106.4115,106.5733,106.4115,106.5562,1500.0
2015-03-25 10:30:00,124.93,124.97,124.83,124.96,1400.0,106.3349,106.369,106.2498,106.3605,1400.0
2015-03-25 11:00:00,125.07,125.11,124.74,124.83,7300.0,106.4541,106.4881,106.1732,106.2498,7300.0
2015-03-25 11:30:00,124.78,124.78,124.14,124.2,8300.0,106.2073,106.2073,105.6625,105.7136,8300.0
2015-03-25 12:00:00,124.25,124.25,123.93,123.95,2300.0,105.7562,105.7562,105.4838,105.5008,2300.0
2015-03-25 12:30:00,123.89,124.03,123.8,124.02,8400.0,105.4497,105.5689,105.3731,105.5604,8400.0
2015-03-25 13:00:00,123.99,124.0,123.71,123.94,9700.0,105.5349,105.5434,105.2965,105.4923,9700.0
2015-03-25 13:30:00,123.9,124.06,123.79,123.93,2900.0,105.4582,105.5944,105.3646,105.4838,2900.0
2015-03-25 14:00:00,123.99,124.02,123.84,124.01,8600.0,105.5349,105.5604,105.4072,105.5519,8600.0
2015-03-25 14:30:00,124.07,124.08,123.8,123.92,7100.0,105.6029,105.6115,105.3731,105.4753,7100.0
2015-03-25 15:00:00,123.86,123.86,123.49,123.52,4600.0,105.4242,105.4242,105.1093,105.1348,4600.0
2015-03-25 15:30:00,123.51,123.57,123.23,123.27,45900.0,105.1263,105.1774,104.888,104.922,45900.0
2015-03-26 09:30:00,122.77,123.08,122.51,122.76,6800.0,104.4964,104.7603,104.2751,104.4879,6800.0
2015-03-26 10:00:00,122.67,122.73,122.31,122.67,4600.0,104.4113,104.4624,104.1049,104.4113,4600.0
2015-03-26 10:30:00,122.58,122.95,122.58,122.87,5400.0,104.3347,104.6496,104.3347,104.5816,5400.0
2015-03-26 11:00:00,122.87,122.93,122.62,122.84,6500.0,104.5816,104.6326,104.3688,104.556,6500.0
2015-03-26 11:30:00,122.81,123.08,122.77,123.01,2200.0,104.5305,104.7603,104.4964,104.7007,2200.0
2015-03-26 12:00:00,123.29,123.29,123.0,123.01,2600.0,104.939,104.939,104.6922,104.7007,2600.0
2015-03-26 12:30:00,123.03,123.27,122.96,123.24,4000.0,104.7177,104.922,104.6582,104.8965,4000.0
2015-03-26 13:00:00,123.23,123.25,122.95,123.05,11300.0,104.888,104.905,104.6496,104.7348,11300.0
2015-03-26 13:30:00,123.14,123.58,123.14,123.5,7300.0,104.8114,105.1859,104.8114,105.1178,7300.0
2015-03-26 14:00:00,123.51,123.51,123.19,123.24,7400.0,105.1263,105.1263,104.8539,104.8965,7400.0
2015-03-26 14:30:00,123.17,123.35,123.03,123.03,14100.0,104.8369,104.9901,104.7177,104.7177,14100.0
2015-03-26 15:00:00,123.0,123.11,122.95,123.09,11700.0,104.6922,104.7858,104.6496,104.7688,11700.0
2015-03-26 15:30:00,123.04,123.23,122.93,122.95,47000.0,104.7263,104.888,104.6326,104.6496,47000.0
2015-03-27 09:30:00,123.0,123.24,123.0,123.24,4900.0,104.6922,104.8965,104.6922,104.8965,4900.0
2015-03-27 10:00:00,123.26,123.33,122.82,123.09,8800.0,104.9135,104.9731,104.539,104.7688,8800.0
2015-03-27 10:30:00,123.08,123.26,123.06,123.2,6300.0,104.7603,104.9135,104.7433,104.8624,6300.0
2015-03-27 11:00:00,123.31,123.38,123.17,123.17,6000.0,104.9561,105.0156,104.8369,104.8369,6000.0
2015-03-27 11:30:00,123.17,123.26,123.0,123.16,4000.0,104.8369,104.9135,104.6922,104.8284,4000.0
2015-03-27 12:00:00,123.12,123.21,123.04,123.07,4500.0,104.7943,104.8709,104.7263,104.7518,4500.0
2015-03-27 12:30:00,123.18,123.24,123.12,123.18,2200.0,104.8454,104.8965,104.7943,104.8454,2200.0
2015-03-27 13:00:00,123.19,123.2,123.16,123.2,900.0,104.8539,104.8624,104.8284,104.8624,900.0
2015-03-27 13:30:00,123.19,123.25,123.12,123.23,3000.0,104.8539,104.905,104.7943,104.888,3000.0
2015-03-27 14:00:00,123.24,123.28,123.11,123.17,8400.0,104.8965,104.9305,104.7858,104.8369,8400.0
2015-03-27 14:30:00,123.2,123.2,123.14,123.17,29500.0,104.8624,104.8624,104.8114,104.8369,29500.0
2015-03-27 15:00:00,123.21,123.28,123.15,123.17,2900.0,104.8709,104.9305,104.8199,104.8369,2900.0
2015-03-27 15:30:00,123.26,123.45,123.24,123.34,97700.0,104.9135,105.0752,104.8965,104.9816,97700.0
2015-03-30 09:30:00,124.09,124.7,124.03,124.64,13700.0,105.62,106.1392,105.5689,106.0881,13700.0
2015-03-30 10:00:00,124.7,124.7,124.42,124.42,4400.0,106.1392,106.1392,105.9008,105.9008,4400.0
2015-03-30 10:30:00,124.5,124.62,124.46,124.59,2300.0,105.9689,106.0711,105.9349,106.0455,2300.0
2015-03-30 11:00:00,124.62,124.65,124.53,124.65,4200.0,106.0711,106.0966,105.9945,106.0966,4200.0
2015-03-30 11:30:00,124.62,124.67,124.58,124.63,2900.0,106.0711,106.1136,106.037,106.0796,2900.0
2015-03-30 12:00:00,124.66,124.8,124.63,124.76,7000.0,106.1051,106.2243,106.0796,106.1902,7000.0
2015-03-30 12:30:00,124.77,124.83,124.69,124.82,5400.0,106.1988,106.2498,106.1307,106.2413,5400.0
2015-03-30 13:00:00,124.82,124.97,124.82,124.95,2300.0,106.2413,106.369,106.2413,106.352,2300.0
2015-03-30 13:30:00,124.94,124.95,124.82,124.88,3600.0,106.3434,106.352,106.2413,106.2924,3600.0
2015-03-30 14:00:00,124.93,125.02,124.9,125.0,7000.0,106.3349,106.4115,106.3094,106.3945,7000.0
2015-03-30 14:30:00,124.96,125.02,124.94,125.01,5700.0,106.3605,106.4115,106.3434,106.403,5700.0
2015-03-30 15:00:00,125.03,125.03,124.93,124.93,1100.0,106.4201,106.4201,106.3349,106.3349,1100.0
2015-03-30 15:30:00,124.88,125.01,124.88,124.91,14800.0,106.2924,106.403,106.2924,106.3179,14800.0
2015-03-31 09:30:00,124.48,124.48,124.17,124.32,18900.0,105.9519,105.9519,105.6881,105.8157,18900.0
2015-03-31 10:00:00,124.37,124.59,124.37,124.52,12600.0,105.8583,106.0455,105.8583,105.986,12600.0
2015-03-31 10:30:00,124.58,124.64,124.49,124.49,8200.0,106.037,106.0881,105.9604,105.9604,8200.0
2015-03-31 11:00:00,124.6,124.77,124.58,124.68,2400.0,106.0541,106.1988,106.037,106.1221,2400.0
2015-03-31 11:30:00,124.59,124.59,124.38,124.41,9300.0,106.0455,106.0455,105.8668,105.8923,9300.0
2015-03-31 12:00:00,124.29,124.42,124.22,124.37,4400.0,105.7902,105.9008,105.7306,105.8583,4400.0
2015-03-31 12:30:00,124.36,124.46,124.32,124.43,3200.0,105.8498,105.9349,105.8157,105.9094,3200.0
2015-03-31 13:00:00,124.45,124.56,124.44,124.56,1800.0,105.9264,106.02,105.9179,106.02,1800.0
2015-03-31 13:30:00,124.56,124.66,124.48,124.48,2800.0,106.02,106.1051,105.9519,105.9519,2800.0
2015-03-31 14:00:00,124.46,124.51,124.38,124.42,4200.0,105.9349,105.9775,105.8668,105.9008,4200.0
2015-03-31 14:30:00,124.41,124.48,124.34,124.46,1800.0,105.8923,105.9519,105.8328,105.9349,1800.0
2015-03-31 15:00:00,124.43,124.43,123.89,123.96,23900.0,105.9094,105.9094,105.4497,105.5093,23900.0
2015-03-31 15:30:00,123.85,124.14,123.79,123.92,45600.0,105.4157,105.6625,105.3646,105.4753,45600.0
2015-04-01 09:30:00,123.98,123.98,122.75,122.85,19600.0,105.5263,105.5263,104.4794,104.5645,19600.0
2015-04-01 10:00:00,122.89,123.26,122.83,123.16,15600.0,104.5986,104.9135,104.5475,104.8284,15600.0
2015-04-01 10:30:00,123.04,123.57,123.04,123.5,8300.0,104.7263,105.1774,104.7263,105.1178,8300.0
2015-04-01 11:00:00,123.43,123.58,123.35,123.35,6500.0,105.0582,105.1859,104.9901,104.9901,6500.0
2015-04-01 11:30:00,123.39,123.5,123.3,123.47,23900.0,105.0242,105.1178,104.9476,105.0922,23900.0
2015-04-01 12:00:00,123.23,123.26,123.06,123.26,1000.0,104.888,104.9135,104.7433,104.9135,1000.0
2015-04-01 12:30:00,123.21,123.37,123.2,123.36,1800.0,104.8709,105.0071,104.8624,104.9986,1800.0
2015-04-01 13:00:00,123.2,123.36,123.16,123.36,1600.0,104.8624,104.9986,104.8284,104.9986,1600.0
2015-04-01 13:30:00,123.39,123.58,123.39,123.52,5400.0,105.0242,105.1859,105.0242,105.1348,5400.0
2015-04-01 14:00:00,123.45,123.46,123.19,123.25,4100.0,105.0752,105.0837,104.8539,104.905,4100.0
2015-04-01 14:30:00,123.12,123.34,123.12,123.27,4700.0,104.7943,104.9816,104.7943,104.922,4700.0
2015-04-01 15:00:00,123.2,123.26,123.05,123.18,7700.0,104.8624,104.9135,104.7348,104.8454,7700.0
2015-04-01 15:30:00,123.18,123.51,123.13,123.51,41200.0,104.8454,105.1263,104.8029,105.1263,41200.0
2015-04-02 09:30:00,123.36,124.13,123.36,124.11,14600.0,104.9986,105.654,104.9986,105.637,14600.0
2015-04-02 10:00:00,124.16,124.16,123.99,124.0,2300.0,105.6795,105.6795,105.5349,105.5434,2300.0
2015-04-02 10:30:00,123.98,124.01,123.87,123.93,2100.0,105.5263,105.5519,105.4327,105.4838,2100.0
2015-04-02 11:00:00,124.0,124.04,123.94,124.01,4100.0,105.5434,105.5774,105.4923,105.5519,4100.0
2015-04-02 11:30:00,123.94,124.04,123.82,123.84,9300.0,105.4923,105.5774,105.3902,105.4072,9300.0
2015-04-02 12:00:00,123.82,123.82,123.65,123.76,3200.0,105.3902,105.3902,105.2455,105.3391,3200.0
2015-04-02 12:30:00,123.8,123.92,123.8,123.83,49600.0,105.3731,105.4753,105.3731,105.3987,49600.0
2015-04-02 13:00:00,123.85,124.01,123.82,123.95,3400.0,105.4157,105.5519,105.3902,105.5008,3400.0
2015-04-02 13:30:00,123.93,123.98,123.85,123.97,2800.0,105.4838,105.5263,105.4157,105.5178,2800.0
2015-04-02 14:00:00,123.96,124.08,123.91,123.99,3800.0,105.5093,105.6115,105.4668,105.5349,3800.0
2015-04-02 14:30:00,123.97,124.01,123.79,123.86,9300.0,105.5178,105.5519,105.3646,105.4242,9300.0
2015-04-02 15:00:00,123.83,123.94,123.8,123.9,74600.0,105.3987,105.4923,105.3731,105.4582,74600.0
2015-04-02 15:30:00,123.89,124.11,123.89,123.92,61600.0,105.4497,105.637,105.4497,105.4753,61600.0
2015-04-06 09:30:00,123.33,124.1,123.27,124.06,10500.0,104.9731,105.6285,104.922,105.5944,10500.0
2015-04-06 10:00:00,124.11,124.46,124.04,124.44,6100.0,105.637,105.9349,105.5774,105.9179,6100.0
2015-04-06 10:30:00,124.6,124.62,124.5,124.62,12200.0,106.0541,106.0711,105.9689,106.0711,12200.0
2015-04-06 11:00:00,124.62,124.7,124.58,124.7,4800.0,106.0711,106.1392,106.037,106.1392,4800.0
2015-04-06 11:30:00,124.69,124.82,124.66,124.76,14100.0,106.1307,106.2413,106.1051,106.1902,14100.0
2015-04-06 12:00:00,124.8,124.97,124.79,124.94,2600.0,106.2243,106.369,106.2158,106.3434,2600.0
2015-04-06 12:30:00,124.9,124.95,124.88,124.94,1300.0,106.3094,106.352,106.2924,106.3434,1300.0
2015-04-06 13:00:00,124.99,125.06,124.96,125.04,2300.0,106.386,106.4456,106.3605,106.4286,2300.0
2015-04-06 13:30:00,125.05,125.05,124.97,125.01,2900.0,106.4371,106.4371,106.369,106.403,2900.0
2015-04-06 14:00:00,125.0,125.01,124.89,124.96,5700.0,106.3945,106.403,106.3009,106.3605,5700.0
2015-04-06 14:30:00,124.99,125.05,124.98,125.01,13000.0,106.386,106.4371,106.3775,106.403,13000.0
2015-04-06 15:00:00,125.01,125.03,124.81,124.88,9600.0,106.403,106.4201,106.2328,106.2924,9600.0
2015-04-06 15:30:00,124.87,124.9,124.72,124.72,9900.0,106.2839,106.3094,106.1562,106.1562,9900.0
2015-04-07 09:30:00,124.79,125.15,124.78,125.03,5000.0,106.2158,106.5222,106.2073,106.4201,5000.0
2015-04-07 10:00:00,124.93,124.98,124.68,124.98,3000.0,106.3349,106.3775,106.1221,106.3775,3000.0
2015-04-07 10:30:00,125.04,125.18,125.03,125.11,1500.0,106.4286,106.5477,106.4201,106.4881,1500.0
2015-04-07 11:00:00,125.04,125.09,124.95,124.99,4800.0,106.4286,106.4711,106.352,106.386,4800.0
2015-04-07 11:30:00,125.07,125.1,125.05,125.1,1300.0,106.4541,106.4796,106.4371,106.4796,1300.0
2015-04-07 12:00:00,125.11,125.18,125.09,125.15,10900.0,106.4881,106.5477,106.4711,106.5222,10900.0
2015-04-07 12:30:00,125.19,125.19,125.01,125.07,4300.0,106.5562,106.5562,106.403,106.4541,4300.0
2015-04-07 13:00:00,125.04,125.12,125.03,125.09,3800.0,106.4286,106.4967,106.4201,106.4711,3800.0
2015-04-07 13:30:00,125.07,125.1,124.89,124.92,900.0,106.4541,106.4796,106.3009,106.3264,900.0
2015-04-07 14:00:00,124.94,125.02,124.93,125.01,4300.0,106.3434,106.4115,106.3349,106.403,4300.0
2015-04-07 14:30:00,125.02,125.05,124.97,124.97,4300.0,106.4115,106.4371,106.369,106.369,4300.0
2015-04-07 15:00:00,124.92,124.92,124.77,124.78,1100.0,106.3264,106.3264,106.1988,106.2073,1100.0
2015-04-07 15:30:00,124.72,124.74,124.36,124.36,13900.0,106.1562,106.1732,105.8498,105.8498,13900.0
2015-04-08 09:30:00,124.52,125.06,124.52,124.99,2900.0,105.986,106.4456,105.986,106.386,2900.0
2015-04-08 10:00:00,124.98,124.99,124.84,124.89,1500.0,106.3775,106.386,106.2583,106.3009,1500.0
2015-04-08 10:30:00,124.84,124.87,124.34,124.59,1600.0,106.2583,106.2839,105.8328,106.0455,1600.0
2015-04-08 11:00:00,124.58,124.81,124.58,124.74,8300.0,106.037,106.2328,106.037,106.1732,8300.0
2015-04-08 11:30:00,124.72,124.96,124.69,124.89,4900.0,106.1562,106.3605,106.1307,106.3009,4900.0
2015-04-08 12:00:00,124.87,124.87,124.85,124.85,800.0,106.2839,106.2839,106.2668,106.2668,800.0
2015-04-08 12:30:00,124.75,124.86,124.72,124.75,2400.0,106.1817,106.2754,106.1562,106.1817,2400.0
2015-04-08 13:00:00,124.81,124.84,124.65,124.76,3600.0,106.2328,106.2583,106.0966,106.1902,3600.0
2015-04-08 13:30:00,124.74,124.82,124.68,124.78,2600.0,106.1732,106.2413,106.1221,106.2073,2600.0
2015-04-08 14:00:00,124.82,125.09,124.33,124.87,14500.0,106.2413,106.4711,105.8242,106.2839,14500.0
2015-04-08 14:30:00,124.87,124.9,124.61,124.69,7900.0,106.2839,106.3094,106.0626,106.1307,7900.0
2015-04-08 15:00:00,124.72,124.82,124.66,124.74,2600.0,106.1562,106.2413,106.1051,106.1732,2600.0
2015-04-08 15:30:00,124.76,124.84,124.68,124.82,6100.0,106.1902,106.2583,106.1221,106.2413,6100.0
2015-04-09 09:30:00,124.8,125.24,124.8,124.81,5800.0,106.2243,106.5988,106.2243,106.2328,5800.0
2015-04-09 10:00:00,124.89,124.92,124.64,124.74,7600.0,106.3009,106.3264,106.0881,106.1732,7600.0
2015-04-09 10:30:00,124.83,124.83,124.47,124.47,2700.0,106.2498,106.2498,105.9434,105.9434,2700.0
2015-04-09 11:00:00,124.56,124.6,124.34,124.5,8200.0,106.02,106.0541,105.8328,105.9689,8200.0
2015-04-09 11:30:00,124.5,124.75,124.5,124.62,2200.0,105.9689,106.1817,105.9689,106.0711,2200.0
2015-04-09 12:00:00,124.68,124.94,124.67,124.94,3300.0,106.1221,106.3434,106.1136,106.3434,3300.0
2015-04-09 12:30:00,124.89,124.95,124.84,124.93,1500.0,106.3009,106.352,106.2583,106.3349,1500.0
2015-04-09 13:00:00,124.96,125.01,124.87,124.96,11400.0,106.3605,106.403,106.2839,106.3605,11400.0
2015-04-09 13:30:00,124.93,124.93,124.81,124.84,8200.0,106.3349,106.3349,106.2328,106.2583,8200.0
2015-04-09 14:00:00,124.83,124.92,124.83,124.86,5900.0,106.2498,106.3264,106.2498,106.2754,5900.0
2015-04-09 14:30:00,124.84,125.0,124.81,125.0,17600.0,106.2583,106.3945,106.2328,106.3945,17600.0
2015-04-09 15:00:00,125.06,125.38,125.03,125.33,11600.0,106.4456,106.718,106.4201,106.6754,11600.0
2015-04-09 15:30:00,125.36,125.37,125.15,125.25,13400.0,106.7009,106.7094,106.5222,106.6073,13400.0
2015-04-10 09:30:00,125.51,125.53,125.39,125.52,13800.0,106.8286,106.8456,106.7265,106.8371,13800.0
2015-04-10 10:00:00,125.55,125.59,125.51,125.55,3500.0,106.8627,106.8967,106.8286,106.8627,3500.0
2015-04-10 10:30:00,125.59,125.72,125.58,125.71,3700.0,106.8967,107.0074,106.8882,106.9988,3700.0
2015-04-10 11:00:00,125.7,125.75,125.7,125.75,2000.0,106.9903,107.0329,106.9903,107.0329,2000.0
2015-04-10 11:30:00,125.83,125.88,125.75,125.78,10600.0,107.101,107.1435,107.0329,107.0584,10600.0
2015-04-10 12:00:00,125.79,125.81,125.76,125.79,7600.0,107.0669,107.084,107.0414,107.0669,7600.0
2015-04-10 12:30:00,125.79,125.83,125.78,125.79,8000.0,107.0669,107.101,107.0584,107.0669,8000.0
2015-04-10 13:00:00,125.8,125.82,125.7,125.74,2300.0,107.0754,107.0925,106.9903,107.0244,2300.0
2015-04-10 13:30:00,125.75,125.84,125.73,125.81,6900.0,107.0329,107.1095,107.0159,107.084,6900.0
2015-04-10 14:00:00,125.82,125.88,125.75,125.79,12700.0,107.0925,107.1435,107.0329,107.0669,12700.0
2015-04-10 14:30:00,125.74,125.89,125.74,125.86,5500.0,107.0244,107.152,107.0244,107.1265,5500.0
2015-04-10 15:00:00,125.85,125.87,125.73,125.79,11500.0,107.118,107.135,107.0159,107.0669,11500.0
2015-04-10 15:30:00,125.78,125.88,125.77,125.88,29400.0,107.0584,107.1435,107.0499,107.1435,29400.0
2015-04-13 09:30:00,125.81,126.14,125.81,126.1,13900.0,107.084,107.3648,107.084,107.3308,13900.0
2015-04-13 10:00:00,126.09,126.25,126.07,126.18,7000.0,107.3223,107.4585,107.3053,107.3989,7000.0
2015-04-13 10:30:00,126.22,126.24,126.11,126.12,342300.0,107.4329,107.45,107.3393,107.3478,342300.0
2015-04-13 11:00:00,126.08,126.16,126.05,126.11,6900.0,107.3138,107.3819,107.2882,107.3393,6900.0
2015-04-13 11:30:00,126.12,126.18,126.03,126.04,2100.0,107.3478,107.3989,107.2712,107.2797,2100.0
2015-04-13 12:00:00,126.05,126.05,125.86,125.89,6500.0,107.2882,107.2882,107.1265,107.152,6500.0
2015-04-13 12:30:00,125.89,125.97,125.88,125.94,9500.0,107.152,107.2201,107.1435,107.1946,9500.0
2015-04-13 13:00:00,125.95,125.95,125.66,125.66,15400.0,107.2031,107.2031,106.9563,106.9563,15400.0
2015-04-13 13:30:00,125.65,125.73,125.57,125.73,15300.0,106.9478,107.0159,106.8797,107.0159,15300.0
2015-04-13 14:00:00,125.72,125.76,125.65,125.69,4300.0,107.0074,107.0414,106.9478,106.9818,4300.0
2015-04-13 14:30:00,125.69,125.76,125.54,125.58,8500.0,106.9818,107.0414,106.8541,106.8882,8500.0
2015-04-13 15:00:00,125.56,125.68,125.4,125.45,15200.0,106.8712,106.9733,106.735,106.7775,15200.0
2015-04-13 15:30:00,125.43,125.55,125.36,125.38,27900.0,106.7605,106.8627,106.7009,106.718,27900.0
2015-04-14 09:30:00,125.4,125.61,125.09,125.09,11100.0,106.735,106.9137,106.4711,106.4711,11100.0
2015-04-14 10:00:00,124.97,125.07,124.8,124.96,10000.0,106.369,106.4541,106.2243,106.3605,10000.0
2015-04-14 10:30:00,124.99,125.1,124.91,125.04,6500.0,106.386,106.4796,106.3179,106.4286,6500.0
2015-04-14 11:00:00,125.03,125.47,124.97,125.33,5300.0,106.4201,106.7946,106.369,106.6754,5300.0
2015-04-14 11:30:00,125.35,125.43,125.29,125.39,5300.0,106.6924,106.7605,106.6414,106.7265,5300.0
2015-04-14 12:00:00,125.42,125.53,125.42,125.52,5600.0,106.752,106.8456,106.752,106.8371,5600.0
2015-04-14 12:30:00,125.63,125.66,125.54,125.54,1600.0,106.9307,106.9563,106.8541,106.8541,1600.0
2015-04-14 13:00:00,125.53,125.53,125.42,125.48,2800.0,106.8456,106.8456,106.752,106.8031,2800.0
2015-04-14 13:30:00,125.52,125.55,125.44,125.52,4300.0,106.8371,106.8627,106.769,106.8371,4300.0
2015-04-14 14:00:00,125.45,125.53,125.45,125.48,13500.0,106.7775,106.8456,106.7775,106.8031,13500.0
2015-04-14 14:30:00,125.5,125.52,125.37,125.52,3600.0,106.8201,106.8371,106.7094,106.8371,3600.0
2015-04-14 15:00:00,125.53,125.63,125.5,125.5,6300.0,106.8456,106.9307,106.8201,106.8201,6300.0
2015-04-14 15:30:00,125.52,125.62,125.42,125.57,31300.0,106.8371,106.9222,106.752,106.8797,31300.0
2015-04-15 09:30:00,126.0,126.22,125.91,126.14,10400.0,107.2457,107.4329,107.1691,107.3648,10400.0
2015-04-15 10:00:00,126.15,126.23,126.06,126.12,5700.0,107.3733,107.4414,107.2967,107.3478,5700.0
2015-04-15 10:30:00,126.18,126.23,126.16,126.23,700.0,107.3989,107.4414,107.3819,107.4414,700.0
2015-04-15 11:00:00,126.27,126.27,126.05,126.11,5500.0,107.4755,107.4755,107.2882,107.3393,5500.0
2015-04-15 11:30:00,126.15,126.18,126.01,126.18,2500.0,107.3733,107.3989,107.2542,107.3989,2500.0
2015-04-15 12:00:00,126.16,126.23,126.14,126.18,4400.0,107.3819,107.4414,107.3648,107.3989,4400.0
2015-04-15 12:30:00,126.16,126.2,126.08,126.2,4100.0,107.3819,107.4159,107.3138,107.4159,4100.0
2015-04-15 13:00:00,126.25,126.49,126.23,126.49,12600.0,107.4585,107.6627,107.4414,107.6627,12600.0
2015-04-15 13:30:00,126.5,126.5,126.44,126.48,2700.0,107.6713,107.6713,107.6202,107.6542,2700.0
2015-04-15 14:00:00,126.42,126.53,126.38,126.39,10600.0,107.6032,107.6968,107.5691,107.5776,10600.0
2015-04-15 14:30:00,126.44,126.5,126.37,126.46,8300.0,107.6202,107.6713,107.5606,107.6372,8300.0
2015-04-15 15:00:00,126.45,126.49,126.34,126.42,20400.0,107.6287,107.6627,107.5351,107.6032,20400.0
2015-04-15 15:30:00,126.42,126.43,126.16,126.2,26000.0,107.6032,107.6117,107.3819,107.4159,26000.0
2015-04-16 09:30:00,126.01,126.02,125.82,125.89,8600.0,107.2542,107.2627,107.0925,107.152,8600.0
2015-04-16 10:00:00,125.98,126.01,125.87,125.87,7100.0,107.2287,107.2542,107.135,107.135,7100.0
2015-04-16 10:30:00,125.85,126.12,125.85,126.02,1600.0,107.118,107.3478,107.118,107.2627,1600.0
2015-04-16 11:00:00,126.06,126.17,126.04,126.09,14800.0,107.2967,107.3904,107.2797,107.3223,14800.0
2015-04-16 11:30:00,126.12,126.12,125.96,126.01,1900.0,107.3478,107.3478,107.2116,107.2542,1900.0
2015-04-16 12:00:00,126.06,126.16,126.04,126.1,4100.0,107.2967,107.3819,107.2797,107.3308,4100.0
2015-04-16 12:30:00,126.18,126.18,126.08,126.11,3200.0,107.3989,107.3989,107.3138,107.3393,3200.0
2015-04-16 13:00:00,126.14,126.22,126.08,126.12,5200.0,107.3648,107.4329,107.3138,107.3478,5200.0
2015-04-16 13:30:00,126.16,126.46,126.15,126.44,6100.0,107.3819,107.6372,107.3733,107.6202,6100.0
2015-04-16 14:00:00,126.45,126.45,126.35,126.4,11400.0,107.6287,107.6287,107.5436,107.5861,11400.0
2015-04-16 14:30:00,126.36,126.43,126.3,126.31,4800.0,107.5521,107.6117,107.501,107.5095,4800.0
2015-04-16 15:00:00,126.32,126.32,126.1,126.13,5300.0,107.518,107.518,107.3308,107.3563,5300.0
2015-04-16 15:30:00,126.14,126.23,126.07,126.12,10300.0,107.3648,107.4414,107.3053,107.3478,10300.0
2015-04-17 09:30:00,125.38,125.41,124.82,124.99,20800.0,106.718,106.7435,106.2413,106.386,20800.0
2015-04-17 10:00:00,124.86,124.92,124.6,124.69,8200.0,106.2754,106.3264,106.0541,106.1307,8200.0
2015-04-17 10:30:00,124.68,124.91,124.62,124.65,6300.0,106.1221,106.3179,106.0711,106.0966,6300.0
2015-04-17 11:00:00,124.61,124.78,124.47,124.77,14000.0,106.0626,106.2073,105.9434,106.1988,14000.0
2015-04-17 11:30:00,124.78,124.78,124.6,124.75,4300.0,106.2073,106.2073,106.0541,106.1817,4300.0
2015-04-17 12:00:00,124.75,124.84,124.65,124.65,8200.0,106.1817,106.2583,106.0966,106.0966,8200.0
2015-04-17 12:30:00,124.66,124.77,124.63,124.69,3800.0,106.1051,106.1988,106.0796,106.1307,3800.0
2015-04-17 13:00:00,124.71,124.79,124.68,124.69,11600.0,106.1477,106.2158,106.1221,106.1307,11600.0
2015-04-17 13:30:00,124.66,124.67,124.3,124.34,37500.0,106.1051,106.1136,105.7987,105.8328,37500.0
2015-04-17 14:00:00,124.35,124.37,124.09,124.31,116400.0,105.8413,105.8583,105.62,105.8072,116400.0
2015-04-17 14:30:00,124.29,124.34,124.22,124.29,5700.0,105.7902,105.8328,105.7306,105.7902,5700.0
2015-04-17 15:00:00,124.27,124.47,124.27,124.45,4400.0,105.7732,105.9434,105.7732,105.9264,4400.0
2015-04-17 15:30:00,124.46,124.75,124.46,124.62,18300.0,105.9349,106.1817,105.9349,106.0711,18300.0
2015-04-20 09:30:00,125.29,125.73,125.28,125.64,11600.0,106.6414,107.0159,106.6328,106.9393,11600.0
2015-04-20 10:00:00,125.7,125.7,125.5,125.61,19300.0,106.9903,106.9903,106.8201,106.9137,19300.0
2015-04-20 10:30:00,125.65,125.83,125.62,125.83,11000.0,106.9478,107.101,106.9222,107.101,11000.0
2015-04-20 11:00:00,125.83,125.92,125.83,125.84,7600.0,107.101,107.1776,107.101,107.1095,7600.0
2015-04-20 11:30:00,125.83,125.92,125.83,125.88,12100.0,107.101,107.1776,107.101,107.1435,12100.0
2015-04-20 12:00:00,125.89,125.91,125.83,125.91,7600.0,107.152,107.1691,107.101,107.1691,7600.0
2015-04-20 12:30:00,125.85,125.87,125.78,125.81,2700.0,107.118,107.135,107.0584,107.084,2700.0
2015-04-20 13:00:00,125.8,125.89,125.73,125.77,4000.0,107.0754,107.152,107.0159,107.0499,4000.0
2015-04-20 13:30:00,125.76,125.8,125.72,125.72,1900.0,107.0414,107.0754,107.0074,107.0074,1900.0
2015-04-20 14:00:00,125.74,125.77,125.66,125.72,10600.0,107.0244,107.0499,106.9563,107.0074,10600.0
2015-04-20 14:30:00,125.7,125.78,125.69,125.78,5900.0,106.9903,107.0584,106.9818,107.0584,5900.0
2015-04-20 15:00:00,125.76,125.9,125.74,125.81,21500.0,107.0414,107.1606,107.0244,107.084,21500.0
2015-04-20 15:30:00,125.84,125.85,125.69,125.74,14700.0,107.1095,107.118,106.9818,107.0244,14700.0
2015-04-21 09:30:00,126.13,126.34,125.89,125.91,16300.0,107.3563,107.5351,107.152,107.1691,16300.0
2015-04-21 10:00:00,125.95,125.97,125.74,125.91,45400.0,107.2031,107.2201,107.0244,107.1691,45400.0
2015-04-21 10:30:00,125.86,125.87,125.69,125.79,12600.0,107.1265,107.135,106.9818,107.0669,12600.0
2015-04-21 11:00:00,125.79,125.93,125.77,125.82,21500.0,107.0669,107.1861,107.0499,107.0925,21500.0
2015-04-21 11:30:00,125.79,125.84,125.6,125.62,9900.0,107.0669,107.1095,106.9052,106.9222,9900.0
2015-04-21 12:00:00,125.66,125.73,125.59,125.73,3000.0,106.9563,107.0159,106.8967,107.0159,3000.0
2015-04-21 12:30:00,125.69,125.74,125.66,125.69,10200.0,106.9818,107.0244,106.9563,106.9818,10200.0
2015-04-21 13:00:00,125.74,125.83,125.72,125.77,31700.0,107.0244,107.101,107.0074,107.0499,31700.0
2015-04-21 13:30:00,125.77,125.77,125.57,125.57,3800.0,107.0499,107.0499,106.8797,106.8797,3800.0
2015-04-21 14:00:00,125.51,125.74,125.44,125.73,8400.0,106.8286,107.0244,106.769,107.0159,8400.0
2015-04-21 14:30:00,125.77,125.77,125.68,125.73,3900.0,107.0499,107.0499,106.9733,107.0159,3900.0
2015-04-21 15:00:00,125.73,125.76,125.61,125.63,2200.0,107.0159,107.0414,106.9137,106.9307,2200.0
2015-04-21 15:30:00,125.68,125.68,125.58,125.64,35700.0,106.9733,106.9733,106.8882,106.9393,35700.0
2015-04-22 09:30:00,125.92,125.92,125.45,125.54,10000.0,107.1776,107.1776,106.7775,106.8541,10000.0
2015-04-22 10:00:00,125.59,125.67,125.18,125.44,10600.0,106.8967,106.9648,106.5477,106.769,10600.0
2015-04-22 10:30:00,125.47,125.88,125.4,125.86,4100.0,106.7946,107.1435,106.735,107.1265,4100.0
2015-04-22 11:00:00,125.93,125.95,125.78,125.84,18500.0,107.1861,107.2031,107.0584,107.1095,18500.0
2015-04-22 11:30:00,125.91,125.94,125.81,125.94,8000.0,107.1691,107.1946,107.084,107.1946,8000.0
2015-04-22 12:00:00,125.94,125.94,125.78,125.88,2200.0,107.1946,107.1946,107.0584,107.1435,2200.0
2015-04-22 12:30:00,125.92,126.03,125.87,126.0,5600.0,107.1776,107.2712,107.135,107.2457,5600.0
2015-04-22 13:00:00,126.01,126.04,125.91,125.99,2800.0,107.2542,107.2797,107.1691,107.2372,2800.0
2015-04-22 13:30:00,125.99,126.21,125.99,126.14,5800.0,107.2372,107.4244,107.2372,107.3648,5800.0
2015-04-22 14:00:00,126.14,126.27,126.14,126.21,6900.0,107.3648,107.4755,107.3648,107.4244,6900.0
2015-04-22 14:30:00,126.19,126.27,126.18,126.2,7600.0,107.4074,107.4755,107.3989,107.4159,7600.0
2015-04-22 15:00:00,126.19,126.32,126.19,126.3,35900.0,107.4074,107.518,107.4074,107.501,35900.0
2015-04-22 15:30:00,126.31,126.31,126.1,126.17,111000.0,107.5095,107.5095,107.3308,107.3904,111000.0
2015-04-23 09:30:00,125.9,126.09,125.9,126.09,4100.0,107.1606,107.3223,107.1606,107.3223,4100.0
2015-04-23 10:00:00,126.24,126.25,125.99,125.99,1400.0,107.45,107.4585,107.2372,107.2372,1400.0
2015-04-23 10:30:00,126.13,126.22,126.07,126.07,2200.0,107.3563,107.4329,107.3053,107.3053,2200.0
2015-04-23 11:00:00,126.07,126.22,126.07,126.17,9400.0,107.3053,107.4329,107.3053,107.3904,9400.0
2015-04-23 11:30:00,126.2,126.63,126.2,126.59,4300.0,107.4159,107.7819,107.4159,107.7479,4300.0
2015-04-23 12:00:00,126.51,126.61,126.48,126.59,5100.0,107.6798,107.7649,107.6542,107.7479,5100.0
2015-04-23 12:30:00,126.61,126.84,126.58,126.84,2000.0,107.7649,107.9606,107.7393,107.9606,2000.0
2015-04-23 13:00:00,126.81,126.84,126.78,126.8,3500.0,107.9351,107.9606,107.9096,107.9266,3500.0
2015-04-23 13:30:00,126.79,126.8,126.73,126.8,1200.0,107.9181,107.9266,107.867,107.9266,1200.0
2015-04-23 14:00:00,126.81,126.86,126.77,126.79,7300.0,107.9351,107.9777,107.9011,107.9181,7300.0
2015-04-23 14:30:00,126.81,126.81,126.73,126.77,2900.0,107.9351,107.9351,107.867,107.9011,2900.0
2015-04-23 15:00:00,126.77,126.95,126.77,126.86,31200.0,107.9011,108.0543,107.9011,107.9777,31200.0
2015-04-23 15:30:00,126.84,126.85,126.56,126.56,25000.0,107.9606,107.9692,107.7223,107.7223,25000.0
2015-04-24 09:30:00,126.9,126.9,126.52,126.71,7700.0,108.0117,108.0117,107.6883,107.85,7700.0
2015-04-24 10:00:00,126.69,126.69,126.48,126.68,3100.0,107.833,107.833,107.6542,107.8245,3100.0
2015-04-24 10:30:00,126.68,126.71,126.65,126.67,2900.0,107.8245,107.85,107.7989,107.8159,2900.0
2015-04-24 11:00:00,126.69,126.8,126.69,126.77,6600.0,107.833,107.9266,107.833,107.9011,6600.0
2015-04-24 11:30:00,126.78,126.82,126.7,126.72,4100.0,107.9096,107.9436,107.8415,107.8585,4100.0
2015-04-24 12:00:00,126.82,126.88,126.82,126.84,800.0,107.9436,107.9947,107.9436,107.9606,800.0
2015-04-24 12:30:00,126.86,126.89,126.74,126.78,1800.0,107.9777,108.0032,107.8755,107.9096,1800.0
2015-04-24 13:00:00,126.78,126.84,126.74,126.84,2200.0,107.9096,107.9606,107.8755,107.9606,2200.0
2015-04-24 13:30:00,126.78,126.84,126.74,126.78,7500.0,107.9096,107.9606,107.8755,107.9096,7500.0
2015-04-24 14:00:00,126.78,126.79,126.73,126.79,1700.0,107.9096,107.9181,107.867,107.9181,1700.0
2015-04-24 14:30:00,126.82,126.82,126.6,126.64,7600.0,107.9436,107.9436,107.7564,107.7904,7600.0
2015-04-24 15:00:00,126.66,126.7,126.58,126.67,41000.0,107.8074,107.8415,107.7393,107.8159,41000.0
2015-04-24 15:30:00,126.69,126.76,126.64,126.74,39500.0,107.833,107.8926,107.7904,107.8755,39500.0
2015-04-27 09:30:00,127.08,127.24,126.88,127.17,10800.0,108.1649,108.3011,107.9947,108.2415,10800.0
2015-04-27 10:00:00,127.24,127.26,127.13,127.19,4500.0,108.3011,108.3181,108.2075,108.2586,4500.0
2015-04-27 10:30:00,127.18,127.19,126.84,126.86,3400.0,108.25,108.2586,107.9606,107.9777,3400.0
2015-04-27 11:00:00,126.86,126.95,126.76,126.92,6100.0,107.9777,108.0543,107.8926,108.0287,6100.0
2015-04-27 11:30:00,126.93,126.96,126.69,126.73,4900.0,108.0372,108.0628,107.833,107.867,4900.0
2015-04-27 12:00:00,126.71,126.75,126.37,126.44,5600.0,107.85,107.884,107.5606,107.6202,5600.0
2015-04-27 12:30:00,126.48,126.49,126.25,126.29,4400.0,107.6542,107.6627,107.4585,107.4925,4400.0
2015-04-27 13:00:00,126.29,126.41,126.15,126.32,12100.0,107.4925,107.5946,107.3733,107.518,12100.0
2015-04-27 13:30:00,126.34,126.41,126.3,126.33,4700.0,107.5351,107.5946,107.501,107.5266,4700.0
2015-04-27 14:00:00,126.34,126.4,126.18,126.39,6900.0,107.5351,107.5861,107.3989,107.5776,6900.0
2015-04-27 14:30:00,126.36,126.36,126.17,126.28,9600.0,107.5521,107.5521,107.3904,107.484,9600.0
2015-04-27 15:00:00,126.28,126.34,126.03,126.14,11500.0,107.484,107.5351,107.2712,107.3648,11500.0
2015-04-27 15:30:00,126.1,126.11,125.98,126.11,24200.0,107.3308,107.3393,107.2287,107.3393,24200.0
2015-04-28 09:30:00,126.24,126.24,125.95,126.05,10200.0,107.45,107.45,107.2031,107.2882,10200.0
2015-04-28 10:00:00,125.95,125.97,125.19,125.58,29000.0,107.2031,107.2201,106.5562,106.8882,29000.0
2015-04-28 10:30:00,125.62,125.99,125.61,125.92,1800.0,106.9222,107.2372,106.9137,107.1776,1800.0
2015-04-28 11:00:00,126.14,126.25,126.13,126.17,3000.0,107.3648,107.4585,107.3563,107.3904,3000.0
2015-04-28 11:30:00,126.21,126.36,126.19,126.28,3900.0,107.4244,107.5521,107.4074,107.484,3900.0
2015-04-28 12:00:00,126.31,126.36,126.28,126.32,3500.0,107.5095,107.5521,107.484,107.518,3500.0
2015-04-28 12:30:00,126.39,126.52,126.28,126.44,7300.0,107.5776,107.6883,107.484,107.6202,7300.0
2015-04-28 13:00:00,126.42,126.53,126.42,126.53,1300.0,107.6032,107.6968,107.6032,107.6968,1300.0
2015-04-28 13:30:00,126.42,126.49,126.36,126.47,7100.0,107.6032,107.6627,107.5521,107.6457,7100.0
2015-04-28 14:00:00,126.39,126.39,126.24,126.29,3500.0,107.5776,107.5776,107.45,107.4925,3500.0
2015-04-28 14:30:00,126.24,126.4,126.24,126.37,2600.0,107.45,107.5861,107.45,107.5606,2600.0
2015-04-28 15:00:00,126.33,126.47,126.33,126.37,12300.0,107.5266,107.6457,107.5266,107.5606,12300.0
2015-04-28 15:30:00,126.37,126.43,126.25,126.43,9700.0,107.5606,107.6117,107.4585,107.6117,9700.0
2015-04-29 09:30:00,125.8,126.26,125.8,126.06,5400.0,107.0754,107.467,107.0754,107.2967,5400.0
2015-04-29 10:00:00,126.09,126.12,125.68,125.78,19700.0,107.3223,107.3478,106.9733,107.0584,19700.0
2015-04-29 10:30:00,125.88,125.98,125.88,125.95,2700.0,107.1435,107.2287,107.1435,107.2031,2700.0
2015-04-29 11:00:00,126.0,126.09,125.92,125.97,2100.0,107.2457,107.3223,107.1776,107.2201,2100.0
2015-04-29 11:30:00,125.98,125.98,125.79,125.84,1400.0,107.2287,107.2287,107.0669,107.1095,1400.0
2015-04-29 12:00:00,125.83,125.83,125.48,125.49,2600.0,107.101,107.101,106.8031,106.8116,2600.0
2015-04-29 12:30:00,125.41,125.63,125.34,125.63,1300.0,106.7435,106.9307,106.6839,106.9307,1300.0
2015-04-29 13:00:00,125.54,125.58,125.44,125.53,2300.0,106.8541,106.8882,106.769,106.8456,2300.0
2015-04-29 13:30:00,125.56,125.92,125.56,125.86,2300.0,106.8712,107.1776,106.8712,107.1265,2300.0
2015-04-29 14:00:00,125.9,126.11,125.6,126.05,14400.0,107.1606,107.3393,106.9052,107.2882,14400.0
2015-04-29 14:30:00,126.01,126.26,125.98,126.02,3600.0,107.2542,107.467,107.2287,107.2627,3600.0
2015-04-29 15:00:00,126.09,126.09,125.76,125.91,4300.0,107.3223,107.3223,107.0414,107.1691,4300.0
2015-04-29 15:30:00,125.93,126.1,125.79,125.88,22400.0,107.1861,107.3308,107.0669,107.1435,22400.0
2015-04-30 09:30:00,125.62,125.71,125.15,125.16,12700.0,106.9222,106.9988,106.5222,106.5307,12700.0
2015-04-30 10:00:00,125.01,125.08,124.82,124.92,9700.0,106.403,106.4626,106.2413,106.3264,9700.0
2015-04-30 10:30:00,124.92,125.05,124.86,125.03,2700.0,106.3264,106.4371,106.2754,106.4201,2700.0
2015-04-30 11:00:00,125.04,125.44,125.04,125.39,6900.0,106.4286,106.769,106.4286,106.7265,6900.0
2015-04-30 11:30:00,125.4,125.55,125.36,125.4,2400.0,106.735,106.8627,106.7009,106.735,2400.0
2015-04-30 12:00:00,125.23,125.23,125.22,125.23,100.0,106.5903,106.5903,106.5818,106.5903,100.0
2015-04-30 12:30:00,125.05,125.12,124.88,125.05,3700.0,106.4371,106.4967,106.2924,106.4371,3700.0
2015-04-30 13:00:00,125.07,125.17,125.0,125.0,1900.0,106.4541,106.5392,106.3945,106.3945,1900.0
2015-04-30 13:30:00,125.06,125.15,124.99,125.0,5100.0,106.4456,106.5222,106.386,106.3945,5100.0
2015-04-30 14:00:00,124.98,125.05,124.69,124.73,14300.0,106.3775,106.4371,106.1307,106.1647,14300.0
2015-04-30 14:30:00,124.67,124.72,124.34,124.35,11200.0,106.1136,106.1562,105.8328,105.8413,11200.0
2015-04-30 15:00:00,124.3,124.38,124.0,124.16,9500.0,105.7987,105.8668,105.5434,105.6795,9500.0
2015-04-30 15:30:00,124.15,124.5,124.15,124.48,82100.0,105.671,105.9689,105.671,105.9519,82100.0
2015-05-01 09:30:00,124.83,125.27,124.83,125.15,6900.0,106.2498,106.6243,106.2498,106.5222,6900.0
2015-05-01 10:00:00,125.08,125.44,125.04,125.27,5500.0,106.4626,106.769,106.4286,106.6243,5500.0
2015-05-01 10:30:00,125.27,125.27,125.0,125.12,1900.0,106.6243,106.6243,106.3945,106.4967,1900.0
2015-05-01 11:00:00,125.17,125.18,125.09,125.14,13100.0,106.5392,106.5477,106.4711,106.5137,13100.0
2015-05-01 11:30:00,125.38,125.39,124.96,125.06,12600.0,106.718,106.7265,106.3605,106.4456,12600.0
2015-05-01 12:00:00,125.06,125.15,124.93,125.15,27100.0,106.4456,106.5222,106.3349,106.5222,27100.0
2015-05-01 12:30:00,125.16,125.25,125.14,125.25,11500.0,106.5307,106.6073,106.5137,106.6073,11500.0
2015-05-01 13:00:00,125.27,125.32,125.2,125.26,6000.0,106.6243,106.6669,106.5647,106.6158,6000.0
2015-05-01 13:30:00,125.28,125.59,125.26,125.59,5700.0,106.6328,106.8967,106.6158,106.8967,5700.0
2015-05-01 14:00:00,125.54,125.71,125.54,125.71,15200.0,106.8541,106.9988,106.8541,106.9988,15200.0
2015-05-01 14:30:00,125.73,125.73,125.54,125.54,6100.0,107.0159,107.0159,106.8541,106.8541,6100.0
2015-05-01 15:00:00,125.56,125.65,125.46,125.46,6900.0,106.8712,106.9478,106.7861,106.7861,6900.0
2015-05-01 15:30:00,125.55,125.73,125.54,125.7,22700.0,106.8627,107.0159,106.8541,106.9903,22700.0
2015-05-04 09:30:00,125.78,126.5,125.78,126.5,19300.0,107.0584,107.6713,107.0584,107.6713,19300.0
2015-05-04 10:00:00,126.48,126.53,126.42,126.49,1600.0,107.6542,107.6968,107.6032,107.6627,1600.0
2015-05-04 10:30:00,126.48,126.48,126.26,126.27,3800.0,107.6542,107.6542,107.467,107.4755,3800.0
2015-05-04 11:00:00,126.28,126.33,126.24,126.27,2500.0,107.484,107.5266,107.45,107.4755,2500.0
2015-05-04 11:30:00,126.29,126.31,126.2,126.31,8100.0,107.4925,107.5095,107.4159,107.5095,8100.0
2015-05-04 12:00:00,126.32,126.34,126.2,126.24,2800.0,107.518,107.5351,107.4159,107.45,2800.0
2015-05-04 12:30:00,126.33,126.33,126.16,126.17,2000.0,107.5266,107.5266,107.3819,107.3904,2000.0
2015-05-04 13:00:00,126.06,126.1,126.02,126.07,4100.0,107.2967,107.3308,107.2627,107.3053,4100.0
2015-05-04 13:30:00,126.1,126.24,126.08,126.24,5400.0,107.3308,107.45,107.3138,107.45,5400.0
2015-05-04 14:00:00,126.25,126.28,126.18,126.25,6000.0,107.4585,107.484,107.3989,107.4585,6000.0
2015-05-04 14:30:00,126.28,126.35,126.21,126.25,3600.0,107.484,107.5436,107.4244,107.4585,3600.0
2015-05-04 15:00:00,126.21,126.3,126.17,126.27,46800.0,107.4244,107.501,107.3904,107.4755,46800.0
2015-05-04 15:30:00,126.23,126.28,126.09,126.09,14200.0,107.4414,107.484,107.3223,107.3223,14200.0
2015-05-05 09:30:00,125.98,126.2,125.67,125.67,2100.0,107.2287,107.4159,106.9648,106.9648,2100.0
2015-05-05 10:00:00,125.61,125.63,125.45,125.49,1600.0,106.9137,106.9307,106.7775,106.8116,1600.0
2015-05-05 10:30:00,125.64,125.64,125.5,125.53,2100.0,106.9393,106.9393,106.8201,106.8456,2100.0
2015-05-05 11:00:00,125.45,125.45,125.06,125.08,3000.0,106.7775,106.7775,106.4456,106.4626,3000.0
2015-05-05 11:30:00,125.06,125.21,124.98,125.2,5200.0,106.4456,106.5733,106.3775,106.5647,5200.0
2015-05-05 12:00:00,125.24,125.24,125.21,125.21,300.0,106.5988,106.5988,106.5733,106.5733,300.0
2015-05-05 12:30:00,125.26,125.3,125.18,125.2,3900.0,106.6158,106.6499,106.5477,106.5647,3900.0
2015-05-05 13:00:00,125.07,125.08,124.75,124.92,1800.0,106.4541,106.4626,106.1817,106.3264,1800.0
2015-05-05 13:30:00,124.89,124.92,124.85,124.86,1400.0,106.3009,106.3264,106.2668,106.2754,1400.0
2015-05-05 14:00:00,124.75,124.96,124.72,124.72,3500.0,106.1817,106.3605,106.1562,106.1562,3500.0
2015-05-05 14:30:00,124.7,124.82,124.51,124.65,5600.0,106.1392,106.2413,105.9775,106.0966,5600.0
2015-05-05 15:00:00,124.62,124.76,124.56,124.76,2500.0,106.0711,106.1902,106.02,106.1902,2500.0
2015-05-05 15:30:00,124.71,124.83,124.57,124.6,27400.0,106.1477,106.2498,106.0285,106.0541,27400.0
2015-05-06 09:30:00,125.07,125.18,124.12,124.17,18800.0,106.4541,106.5477,105.6455,105.6881,18800.0
2015-05-06 10:00:00,124.25,124.37,123.98,124.37,3000.0,105.7562,105.8583,105.5263,105.8583,3000.0
2015-05-06 10:30:00,124.36,124.64,124.26,124.6,9300.0,105.8498,106.0881,105.7647,106.0541,9300.0
2015-05-06 11:00:00,124.62,124.66,124.26,124.36,2100.0,106.0711,106.1051,105.7647,105.8498,2100.0
2015-05-06 11:30:00,124.4,124.49,124.3,124.41,4000.0,105.8838,105.9604,105.7987,105.8923,4000.0
2015-05-06 12:00:00,124.37,124.37,124.25,124.32,3300.0,105.8583,105.8583,105.7562,105.8157,3300.0
2015-05-06 12:30:00,124.26,124.29,124.18,124.2,3600.0,105.7647,105.7902,105.6966,105.7136,3600.0
2015-05-06 13:00:00,124.11,124.19,124.07,124.19,1700.0,105.637,105.7051,105.6029,105.7051,1700.0
2015-05-06 13:30:00,124.05,124.05,123.8,123.9,17500.0,105.5859,105.5859,105.3731,105.4582,17500.0
2015-05-06 14:00:00,123.88,123.94,123.75,123.84,2100.0,105.4412,105.4923,105.3306,105.4072,2100.0
2015-05-06 14:30:00,123.7,123.7,123.5,123.69,4300.0,105.288,105.288,105.1178,105.2795,4300.0
2015-05-06 15:00:00,123.75,123.8,123.59,123.76,3700.0,105.3306,105.3731,105.1944,105.3391,3700.0
2015-05-06 15:30:00,123.86,124.22,123.76,124.22,24800.0,105.4242,105.7306,105.3391,105.7306,24800.0
2015-05-07 09:30:00,124.08,124.39,123.99,123.99,9100.0,105.6115,105.8753,105.5349,105.5349,9100.0
2015-05-07 10:00:00,123.94,124.25,123.93,124.09,4500.0,105.4923,105.7562,105.4838,105.62,4500.0
2015-05-07 10:30:00,124.07,124.54,123.98,124.47,4600.0,105.6029,106.003,105.5263,105.9434,4600.0
2015-05-07 11:00:00,124.47,124.64,124.47,124.64,2100.0,105.9434,106.0881,105.9434,106.0881,2100.0
2015-05-07 11:30:00,124.65,124.72,124.56,124.58,17600.0,106.0966,106.1562,106.02,106.037,17600.0
2015-05-07 12:00:00,124.6,124.87,124.59,124.87,5900.0,106.0541,106.2839,106.0455,106.2839,5900.0
2015-05-07 12:30:00,124.87,124.97,124.87,124.89,7000.0,106.2839,106.369,106.2839,106.3009,7000.0
2015-05-07 13:00:00,124.96,125.0,124.74,124.78,2900.0,106.3605,106.3945,106.1732,106.2073,2900.0
2015-05-07 13:30:00,124.76,124.86,124.76,124.77,3900.0,106.1902,106.2754,106.1902,106.1988,3900.0
2015-05-07 14:00:00,124.79,124.91,124.79,124.91,10100.0,106.2158,106.3179,106.2158,106.3179,10100.0
2015-05-07 14:30:00,124.92,124.95,124.77,124.84,3500.0,106.3264,106.352,106.1988,106.2583,3500.0
2015-05-07 15:00:00,124.88,124.9,124.66,124.69,13000.0,106.2924,106.3094,106.1051,106.1307,13000.0
2015-05-07 15:30:00,124.68,124.83,124.57,124.73,87000.0,106.1221,106.2498,106.0285,106.1647,87000.0
2015-05-08 09:30:00,125.82,126.17,125.82,126.14,4800.0,107.0925,107.3904,107.0925,107.3648,4800.0
2015-05-08 10:00:00,126.18,126.31,126.12,126.14,3400.0,107.3989,107.5095,107.3478,107.3648,3400.0
2015-05-08 10:30:00,126.16,126.22,126.13,126.2,1300.0,107.3819,107.4329,107.3563,107.4159,1300.0
2015-05-08 11:00:00,126.2,126.33,126.2,126.29,3200.0,107.4159,107.5266,107.4159,107.4925,3200.0
2015-05-08 11:30:00,126.32,126.42,126.31,126.37,7400.0,107.518,107.6032,107.5095,107.5606,7400.0
2015-05-08 12:00:00,126.37,126.38,126.29,126.33,5300.0,107.5606,107.5691,107.4925,107.5266,5300.0
2015-05-08 12:30:00,126.29,126.31,126.24,126.26,4200.0,107.4925,107.5095,107.45,107.467,4200.0
2015-05-08 13:00:00,126.27,126.35,126.26,126.26,2500.0,107.4755,107.5436,107.467,107.467,2500.0
2015-05-08 13:30:00,126.26,126.26,126.15,126.15,3300.0,107.467,107.467,107.3733,107.3733,3300.0
2015-05-08 14:00:00,126.14,126.17,126.12,126.12,1400.0,107.3648,107.3904,107.3478,107.3478,1400.0
2015-05-08 14:30:00,126.09,126.23,126.09,126.22,5700.0,107.3223,107.4414,107.3223,107.4329,5700.0
2015-05-08 15:00:00,126.22,126.29,126.17,126.17,18400.0,107.4329,107.4925,107.3904,107.3904,18400.0
2015-05-08 15:30:00,126.21,126.36,126.21,126.28,13100.0,107.4244,107.5521,107.4244,107.484,13100.0
2015-05-11 09:30:00,126.15,126.43,126.15,126.23,20700.0,107.3733,107.6117,107.3733,107.4414,20700.0
2015-05-11 10:00:00,126.37,126.5,126.25,126.25,2100.0,107.5606,107.6713,107.4585,107.4585,2100.0
2015-05-11 10:30:00,126.09,126.2,126.01,126.16,2600.0,107.3223,107.4159,107.2542,107.3819,2600.0
2015-05-11 11:00:00,126.19,126.34,126.15,126.22,14000.0,107.4074,107.5351,107.3733,107.4329,14000.0
2015-05-11 11:30:00,126.26,126.33,126.22,126.33,2500.0,107.467,107.5266,107.4329,107.5266,2500.0
2015-05-11 12:00:00,126.33,126.33,126.04,126.04,2500.0,107.5266,107.5266,107.2797,107.2797,2500.0
2015-05-11 12:30:00,126.09,126.16,126.08,126.13,6000.0,107.3223,107.3819,107.3138,107.3563,6000.0
2015-05-11 13:00:00,126.16,126.24,126.16,126.19,2200.0,107.3819,107.45,107.3819,107.4074,2200.0
2015-05-11 13:30:00,126.22,126.22,126.1,126.1,1700.0,107.4329,107.4329,107.3308,107.3308,1700.0
2015-05-11 14:00:00,126.12,126.12,125.96,126.05,4600.0,107.3478,107.3478,107.2116,107.2882,4600.0
2015-05-11 14:30:00,126.04,126.04,125.81,125.83,4900.0,107.2797,107.2797,107.084,107.101,4900.0
2015-05-11 15:00:00,125.81,126.01,125.74,125.96,15700.0,107.084,107.2542,107.0244,107.2116,15700.0
2015-05-11 15:30:00,125.92,125.94,125.76,125.76,5000.0,107.1776,107.1946,107.0414,107.0414,5000.0
2015-05-12 09:30:00,125.13,125.24,124.53,124.76,50000.0,106.5052,106.5988,105.9945,106.1902,50000.0
2015-05-12 10:00:00,124.69,124.86,124.62,124.71,7300.0,106.1307,106.2754,106.0711,106.1477,7300.0
2015-05-12 10:30:00,124.75,125.47,124.74,125.22,5300.0,106.1817,106.7946,106.1732,106.5818,5300.0
2015-05-12 11:00:00,125.26,125.52,125.25,125.28,3100.0,106.6158,106.8371,106.6073,106.6328,3100.0
2015-05-12 11:30:00,125.29,125.49,125.29,125.47,2200.0,106.6414,106.8116,106.6414,106.7946,2200.0
2015-05-12 12:00:00,125.35,125.35,125.15,125.21,1700.0,106.6924,106.6924,106.5222,106.5733,1700.0
2015-05-12 12:30:00,125.27,125.49,125.25,125.46,3200.0,106.6243,106.8116,106.6073,106.7861,3200.0
2015-05-12 13:00:00,125.39,125.66,125.39,125.61,4300.0,106.7265,106.9563,106.7265,106.9137,4300.0
2015-05-12 13:30:00,125.56,125.56,125.39,125.46,5000.0,106.8712,106.8712,106.7265,106.7861,5000.0
2015-05-12 14:00:00,125.56,125.58,125.43,125.58,7000.0,106.8712,106.8882,106.7605,106.8882,7000.0
2015-05-12 14:30:00,125.68,125.77,125.45,125.45,77800.0,106.9733,107.0499,106.7775,106.7775,77800.0
2015-05-12 15:00:00,125.54,125.61,125.47,125.51,11000.0,106.8541,106.9137,106.7946,106.8286,11000.0
2015-05-12 15:30:00,125.53,125.61,125.4,125.41,52200.0,106.8456,106.9137,106.735,106.7435,52200.0
2015-05-13 09:30:00,125.7,126.1,125.66,125.84,31100.0,106.9903,107.3308,106.9563,107.1095,31100.0
2015-05-13 10:00:00,125.84,125.94,125.77,125.86,2600.0,107.1095,107.1946,107.0499,107.1265,2600.0
2015-05-13 10:30:00,125.83,125.83,125.42,125.42,4000.0,107.101,107.101,106.752,106.752,4000.0
2015-05-13 11:00:00,125.38,125.53,125.3,125.4,6500.0,106.718,106.8456,106.6499,106.735,6500.0
2015-05-13 11:30:00,125.36,125.59,125.34,125.52,4800.0,106.7009,106.8967,106.6839,106.8371,4800.0
2015-05-13 12:00:00,125.59,125.59,125.38,125.38,3000.0,106.8967,106.8967,106.718,106.718,3000.0
2015-05-13 12:30:00,125.42,125.59,125.42,125.51,2700.0,106.752,106.8967,106.752,106.8286,2700.0
2015-05-13 13:00:00,125.57,125.76,125.57,125.67,3200.0,106.8797,107.0414,106.8797,106.9648,3200.0
2015-05-13 13:30:00,125.71,125.74,125.6,125.63,2700.0,106.9988,107.0244,106.9052,106.9307,2700.0
2015-05-13 14:00:00,125.6,125.63,125.41,125.41,7000.0,106.9052,106.9307,106.7435,106.7435,7000.0
2015-05-13 14:30:00,125.46,125.5,125.39,125.39,5500.0,106.7861,106.8201,106.7265,106.7265,5500.0
2015-05-13 15:00:00,125.4,125.53,125.36,125.4,4100.0,106.735,106.8456,106.7009,106.735,4100.0
2015-05-13 15:30:00,125.37,125.46,125.27,125.42,14600.0,106.7094,106.7861,106.6243,106.752,14600.0
2015-05-14 09:30:00,126.05,126.24,125.93,125.94,18400.0,107.2882,107.45,107.1861,107.1946,18400.0
2015-05-14 10:00:00,126.0,126.3,125.94,126.29,1700.0,107.2457,107.501,107.1946,107.4925,1700.0
2015-05-14 10:30:00,126.3,126.3,126.25,126.29,4300.0,107.501,107.501,107.4585,107.4925,4300.0
2015-05-14 11:00:00,126.29,126.33,126.19,126.2,7100.0,107.4925,107.5266,107.4074,107.4159,7100.0
2015-05-14 11:30:00,126.25,126.3,126.2,126.29,2700.0,107.4585,107.501,107.4159,107.4925,2700.0
2015-05-14 12:00:00,126.3,126.46,126.3,126.46,6300.0,107.501,107.6372,107.501,107.6372,6300.0
2015-05-14 12:30:00,126.5,126.53,126.43,126.53,1200.0,107.6713,107.6968,107.6117,107.6968,1200.0
2015-05-14 13:00:00,126.53,126.61,126.52,126.61,3000.0,107.6968,107.7649,107.6883,107.7649,3000.0
2015-05-14 13:30:00,126.64,126.67,126.59,126.59,4100.0,107.7904,107.8159,107.7479,107.7479,4100.0
2015-05-14 14:00:00,126.63,126.68,126.59,126.65,9100.0,107.7819,107.8245,107.7479,107.7989,9100.0
2015-05-14 14:30:00,126.68,126.68,126.58,126.62,6600.0,107.8245,107.8245,107.7393,107.7734,6600.0
2015-05-14 15:00:00,126.65,126.72,126.65,126.67,5100.0,107.7989,107.8585,107.7989,107.8159,5100.0
2015-05-14 15:30:00,126.68,126.76,126.6,126.73,27900.0,107.8245,107.8926,107.7564,107.867,27900.0
2015-05-15 09:30:00,126.86,126.91,126.62,126.7,14300.0,107.9777,108.0202,107.7734,107.8415,14300.0
2015-05-15 10:00:00,126.64,126.67,126.46,126.67,11000.0,107.7904,107.8159,107.6372,107.8159,11000.0
2015-05-15 10:30:00,126.56,126.76,126.56,126.72,1700.0,107.7223,107.8926,107.7223,107.8585,1700.0
2015-05-15 11:00:00,126.75,126.79,126.61,126.67,5600.0,107.884,107.9181,107.7649,107.8159,5600.0
2015-05-15 11:30:00,126.59,126.66,126.54,126.59,13200.0,107.7479,107.8074,107.7053,107.7479,13200.0
2015-05-15 12:00:00,126.62,126.63,126.54,126.58,12500.0,107.7734,107.7819,107.7053,107.7393,12500.0
2015-05-15 12:30:00,126.57,126.68,126.57,126.67,10400.0,107.7308,107.8245,107.7308,107.8159,10400.0
2015-05-15 13:00:00,126.68,126.7,126.62,126.62,5200.0,107.8245,107.8415,107.7734,107.7734,5200.0
2015-05-15 13:30:00,126.64,126.67,126.62,126.63,3300.0,107.7904,107.8159,107.7734,107.7819,3300.0
2015-05-15 14:00:00,126.64,126.66,126.56,126.65,5600.0,107.7904,107.8074,107.7223,107.7989,5600.0
2015-05-15 14:30:00,126.66,126.77,126.65,126.76,4200.0,107.8074,107.9011,107.7989,107.8926,4200.0
2015-05-15 15:00:00,126.82,126.82,126.72,126.74,7100.0,107.9436,107.9436,107.8585,107.8755,7100.0
2015-05-15 15:30:00,126.73,126.84,126.73,126.84,7300.0,107.867,107.9606,107.867,107.9606,7300.0
2015-05-18 09:30:00,126.65,126.95,126.65,126.85,14400.0,107.7989,108.0543,107.7989,107.9692,14400.0
2015-05-18 10:00:00,126.91,126.91,126.79,126.82,1400.0,108.0202,108.0202,107.9181,107.9436,1400.0
2015-05-18 10:30:00,126.9,126.9,126.8,126.81,4000.0,108.0117,108.0117,107.9266,107.9351,4000.0
2015-05-18 11:00:00,126.86,127.04,126.86,127.03,6000.0,107.9777,108.1309,107.9777,108.1224,6000.0
2015-05-18 11:30:00,127.04,127.21,127.04,127.17,7300.0,108.1309,108.2756,108.1309,108.2415,7300.0
2015-05-18 12:00:00,127.19,127.24,127.16,127.16,9500.0,108.2586,108.3011,108.233,108.233,9500.0
2015-05-18 12:30:00,127.17,127.18,127.13,127.16,2400.0,108.2415,108.25,108.2075,108.233,2400.0
2015-05-18 13:00:00,127.18,127.25,127.17,127.22,4200.0,108.25,108.3096,108.2415,108.2841,4200.0
2015-05-18 13:30:00,127.25,127.32,127.24,127.29,4200.0,108.3096,108.3692,108.3011,108.3437,4200.0
2015-05-18 14:00:00,127.39,127.42,127.36,127.37,3700.0,108.4288,108.4543,108.4032,108.4118,3700.0
2015-05-18 14:30:00,127.37,127.42,127.35,127.4,3100.0,108.4118,108.4543,108.3947,108.4373,3100.0
2015-05-18 15:00:00,127.42,127.48,127.42,127.45,11800.0,108.4543,108.5054,108.4543,108.4799,11800.0
2015-05-18 15:30:00,127.42,127.48,127.35,127.36,69200.0,108.4543,108.5054,108.3947,108.4032,69200.0
2015-05-19 09:30:00,127.36,127.46,127.18,127.33,12800.0,108.4032,108.4884,108.25,108.3777,12800.0
2015-05-19 10:00:00,127.36,127.36,127.14,127.23,10500.0,108.4032,108.4032,108.216,108.2926,10500.0
2015-05-19 10:30:00,127.36,127.4,127.27,127.27,5800.0,108.4032,108.4373,108.3266,108.3266,5800.0
2015-05-19 11:00:00,127.31,127.38,127.19,127.38,1500.0,108.3607,108.4203,108.2586,108.4203,1500.0
2015-05-19 11:30:00,127.38,127.4,127.32,127.32,2600.0,108.4203,108.4373,108.3692,108.3692,2600.0
2015-05-19 12:00:00,127.39,127.39,127.37,127.37,700.0,108.4288,108.4288,108.4118,108.4118,700.0
2015-05-19 12:30:00,127.33,127.36,127.33,127.36,900.0,108.3777,108.4032,108.3777,108.4032,900.0
2015-05-19 13:00:00,127.37,127.38,127.37,127.37,300.0,108.4118,108.4203,108.4118,108.4118,300.0
2015-05-19 13:30:00,127.52,127.56,127.52,127.54,1600.0,108.5394,108.5735,108.5394,108.5565,1600.0
2015-05-19 14:00:00,127.48,127.5,127.46,127.47,18300.0,108.5054,108.5224,108.4884,108.4969,18300.0
2015-05-19 14:30:00,127.46,127.46,127.28,127.36,5600.0,108.4884,108.4884,108.3352,108.4032,5600.0
2015-05-19 15:00:00,127.36,127.37,127.09,127.12,5500.0,108.4032,108.4118,108.1734,108.199,5500.0
2015-05-19 15:30:00,127.19,127.32,127.17,127.27,6400.0,108.2586,108.3692,108.2415,108.3266,6400.0
2015-05-20 09:30:00,127.4,127.4,126.97,127.08,8200.0,108.4373,108.4373,108.0713,108.1649,8200.0
2015-05-20 10:00:00,127.1,127.27,127.1,127.22,2200.0,108.1819,108.3266,108.1819,108.2841,2200.0
2015-05-20 10:30:00,127.19,127.33,127.19,127.32,700.0,108.2586,108.3777,108.2586,108.3692,700.0
2015-05-20 11:00:00,127.26,127.29,127.19,127.21,3700.0,108.3181,108.3437,108.2586,108.2756,3700.0
2015-05-20 11:30:00,127.22,127.22,127.07,127.16,3000.0,108.2841,108.2841,108.1564,108.233,3000.0
2015-05-20 12:00:00,127.2,127.32,127.2,127.27,1800.0,108.2671,108.3692,108.2671,108.3266,1800.0
2015-05-20 12:30:00,127.26,127.27,127.2,127.27,11000.0,108.3181,108.3266,108.2671,108.3266,11000.0
2015-05-20 13:00:00,127.16,127.23,127.15,127.22,900.0,108.233,108.2926,108.2245,108.2841,900.0
2015-05-20 13:30:00,127.24,127.24,127.17,127.19,1900.0,108.3011,108.3011,108.2415,108.2586,1900.0
2015-05-20 14:00:00,127.24,127.66,127.24,127.66,6500.0,108.3011,108.6586,108.3011,108.6586,6500.0
2015-05-20 14:30:00,127.68,127.72,127.48,127.56,13900.0,108.6756,108.7097,108.5054,108.5735,13900.0
2015-05-20 15:00:00,127.47,127.51,127.16,127.24,12600.0,108.4969,108.5309,108.233,108.3011,12600.0
2015-05-20 15:30:00,127.25,127.34,127.21,127.22,8700.0,108.3096,108.3862,108.2756,108.2841,8700.0
2015-05-21 09:30:00,127.14,127.29,127.07,127.24,4700.0,108.216,108.3437,108.1564,108.3011,4700.0
2015-05-21 10:00:00,127.17,127.43,127.17,127.41,700.0,108.2415,108.4628,108.2415,108.4458,700.0
2015-05-21 10:30:00,127.42,127.51,127.42,127.5,1300.0,108.4543,108.5309,108.4543,108.5224,1300.0
2015-05-21 11:00:00,127.5,127.62,127.47,127.61,5500.0,108.5224,108.6245,108.4969,108.616,5500.0
2015-05-21 11:30:00,127.61,127.62,127.45,127.56,2100.0,108.616,108.6245,108.4799,108.5735,2100.0
2015-05-21 12:00:00,127.51,127.58,127.48,127.58,67500.0,108.5309,108.5905,108.5054,108.5905,67500.0
2015-05-21 12:30:00,127.6,127.62,127.49,127.51,15600.0,108.6075,108.6245,108.5139,108.5309,15600.0
2015-05-21 13:00:00,127.53,127.55,127.52,127.54,1500.0,108.5479,108.565,108.5394,108.5565,1500.0
2015-05-21 13:30:00,127.5,127.53,127.34,127.35,6600.0,108.5224,108.5479,108.3862,108.3947,6600.0
2015-05-21 14:00:00,127.4,127.48,127.39,127.46,4300.0,108.4373,108.5054,108.4288,108.4884,4300.0
2015-05-21 14:30:00,127.5,127.56,127.48,127.5,24500.0,108.5224,108.5735,108.5054,108.5224,24500.0
2015-05-21 15:00:00,127.51,127.54,127.39,127.4,16800.0,108.5309,108.5565,108.4288,108.4373,16800.0
2015-05-21 15:30:00,127.46,127.69,127.45,127.51,35900.0,108.4884,108.6841,108.4799,108.5309,35900.0
2015-05-22 09:30:00,127.23,127.45,127.17,127.39,24000.0,108.2926,108.4799,108.2415,108.4288,24000.0
2015-05-22 10:00:00,127.46,127.48,127.37,127.4,2100.0,108.4884,108.5054,108.4118,108.4373,2100.0
2015-05-22 10:30:00,127.45,127.53,127.43,127.49,5400.0,108.4799,108.5479,108.4628,108.5139,5400.0
2015-05-22 11:00:00,127.45,127.45,127.23,127.28,5300.0,108.4799,108.4799,108.2926,108.3352,5300.0
2015-05-22 11:30:00,127.27,127.29,127.17,127.29,3800.0,108.3266,108.3437,108.2415,108.3437,3800.0
2015-05-22 12:00:00,127.31,127.34,127.27,127.34,3500.0,108.3607,108.3862,108.3266,108.3862,3500.0
2015-05-22 12:30:00,127.39,127.41,127.32,127.36,1900.0,108.4288,108.4458,108.3692,108.4032,1900.0
2015-05-22 13:00:00,127.31,127.53,127.29,127.46,6300.0,108.3607,108.5479,108.3437,108.4884,6300.0
2015-05-22 13:30:00,127.46,127.48,127.43,127.46,2700.0,108.4884,108.5054,108.4628,108.4884,2700.0
2015-05-22 14:00:00,127.38,127.41,127.32,127.38,2300.0,108.4203,108.4458,108.3692,108.4203,2300.0
2015-05-22 14:30:00,127.41,127.42,127.38,127.39,17300.0,108.4458,108.4543,108.4203,108.4288,17300.0
2015-05-22 15:00:00,127.36,127.46,127.36,127.46,1700.0,108.4032,108.4884,108.4032,108.4884,1700.0
2015-05-22 15:30:00,127.45,127.46,127.2,127.23,18300.0,108.4799,108.4884,108.2671,108.2926,18300.0
2015-05-26 09:30:00,126.84,127.15,126.29,126.3,6400.0,107.9606,108.2245,107.4925,107.501,6400.0
2015-05-26 10:00:00,126.32,126.36,126.06,126.14,5200.0,107.518,107.5521,107.2967,107.3648,5200.0
2015-05-26 10:30:00,126.14,126.14,125.95,125.95,4900.0,107.3648,107.3648,107.2031,107.2031,4900.0
2015-05-26 11:00:00,125.89,125.98,125.82,125.98,11200.0,107.152,107.2287,107.0925,107.2287,11200.0
2015-05-26 11:30:00,125.97,126.08,125.95,125.98,1700.0,107.2201,107.3138,107.2031,107.2287,1700.0
2015-05-26 12:00:00,125.99,126.08,125.96,126.08,6400.0,107.2372,107.3138,107.2116,107.3138,6400.0
2015-05-26 12:30:00,126.07,126.07,125.88,125.88,5200.0,107.3053,107.3053,107.1435,107.1435,5200.0
2015-05-26 13:00:00,125.8,125.98,125.73,125.95,9400.0,107.0754,107.2287,107.0159,107.2031,9400.0
2015-05-26 13:30:00,125.89,125.89,125.73,125.73,800.0,107.152,107.152,107.0159,107.0159,800.0
2015-05-26 14:00:00,125.72,125.83,125.7,125.71,3800.0,107.0074,107.101,106.9903,106.9988,3800.0
2015-05-26 14:30:00,125.69,125.79,125.61,125.61,2300.0,106.9818,107.0669,106.9137,106.9137,2300.0
2015-05-26 15:00:00,125.64,125.81,125.63,125.81,2100.0,106.9393,107.084,106.9307,107.084,2100.0
2015-05-26 15:30:00,125.84,126.01,125.82,125.93,15600.0,107.1095,107.2542,107.0925,107.1861,15600.0
2015-05-27 09:30:00,126.11,126.66,125.95,126.54,22700.0,107.3393,107.8074,107.2031,107.7053,22700.0
2015-05-27 10:00:00,126.55,126.55,126.38,126.41,4600.0,107.7138,107.7138,107.5691,107.5946,4600.0
2015-05-27 10:30:00,126.43,126.59,126.43,126.59,1000.0,107.6117,107.7479,107.6117,107.7479,1000.0
2015-05-27 11:00:00,126.63,126.63,126.57,126.62,5100.0,107.7819,107.7819,107.7308,107.7734,5100.0
2015-05-27 11:30:00,126.65,126.77,126.64,126.77,2600.0,107.7989,107.9011,107.7904,107.9011,2600.0
2015-05-27 12:00:00,126.73,126.8,126.73,126.8,1800.0,107.867,107.9266,107.867,107.9266,1800.0
2015-05-27 12:30:00,126.73,126.75,126.69,126.71,4000.0,107.867,107.884,107.833,107.85,4000.0
2015-05-27 13:00:00,126.73,126.93,126.72,126.9,7500.0,107.867,108.0372,107.8585,108.0117,7500.0
2015-05-27 13:30:00,126.95,126.95,126.91,126.94,1900.0,108.0543,108.0543,108.0202,108.0458,1900.0
2015-05-27 14:00:00,126.96,127.05,126.96,126.99,3000.0,108.0628,108.1394,108.0628,108.0883,3000.0
2015-05-27 14:30:00,127.02,127.03,126.96,126.97,3200.0,108.1139,108.1224,108.0628,108.0713,3200.0
2015-05-27 15:00:00,127.06,127.18,127.06,127.07,2100.0,108.1479,108.25,108.1479,108.1564,2100.0
2015-05-27 15:30:00,127.08,127.24,127.04,127.12,20200.0,108.1649,108.3011,108.1309,108.199,20200.0
2015-05-28 09:30:00,126.85,127.01,126.59,126.6,5500.0,107.9692,108.1053,107.7479,107.7564,5500.0
2015-05-28 10:00:00,126.51,126.69,126.51,126.66,1600.0,107.6798,107.833,107.6798,107.8074,1600.0
2015-05-28 10:30:00,126.55,126.66,126.47,126.63,2400.0,107.7138,107.8074,107.6457,107.7819,2400.0
2015-05-28 11:00:00,126.62,126.84,126.61,126.74,2000.0,107.7734,107.9606,107.7649,107.8755,2000.0
2015-05-28 11:30:00,126.73,126.73,126.5,126.51,900.0,107.867,107.867,107.6713,107.6798,900.0
2015-05-28 12:00:00,126.51,126.59,126.51,126.59,200.0,107.6798,107.7479,107.6798,107.7479,200.0
2015-05-28 12:30:00,126.53,126.65,126.53,126.58,10600.0,107.6968,107.7989,107.6968,107.7393,10600.0
2015-05-28 13:00:00,126.6,126.7,126.57,126.6,2400.0,107.7564,107.8415,107.7308,107.7564,2400.0
2015-05-28 13:30:00,126.59,126.73,126.59,126.72,800.0,107.7479,107.867,107.7479,107.8585,800.0
2015-05-28 14:00:00,126.71,126.92,126.68,126.92,2000.0,107.85,108.0287,107.8245,108.0287,2000.0
2015-05-28 14:30:00,126.93,126.94,126.87,126.94,1600.0,108.0372,108.0458,107.9862,108.0458,1600.0
2015-05-28 15:00:00,126.98,126.98,126.83,126.86,16000.0,108.0798,108.0798,107.9521,107.9777,16000.0
2015-05-28 15:30:00,126.9,126.99,126.9,126.95,10600.0,108.0117,108.0883,108.0117,108.0543,10600.0
2015-05-29 09:30:00,126.95,127.02,126.61,126.7,3800.0,108.0543,108.1139,107.7649,107.8415,3800.0
2015-05-29 10:00:00,126.72,126.72,126.5,126.5,500.0,107.8585,107.8585,107.6713,107.6713,500.0
2015-05-29 10:30:00,126.42,126.44,126.09,126.11,2300.0,107.6032,107.6202,107.3223,107.3393,2300.0
2015-05-29 11:00:00,126.13,126.26,126.06,126.06,6500.0,107.3563,107.467,107.2967,107.2967,6500.0
2015-05-29 11:30:00,126.02,126.41,125.99,126.39,6300.0,107.2627,107.5946,107.2372,107.5776,6300.0
2015-05-29 12:00:00,126.47,126.52,126.38,126.52,5700.0,107.6457,107.6883,107.5691,107.6883,5700.0
2015-05-29 12:30:00,126.57,126.67,126.54,126.54,10600.0,107.7308,107.8159,107.7053,107.7053,10600.0
2015-05-29 13:00:00,126.52,126.74,126.51,126.72,9500.0,107.6883,107.8755,107.6798,107.8585,9500.0
2015-05-29 13:30:00,126.75,126.76,126.57,126.57,10700.0,107.884,107.8926,107.7308,107.7308,10700.0
2015-05-29 14:00:00,126.59,126.59,126.28,126.31,7500.0,107.7479,107.7479,107.484,107.5095,7500.0
2015-05-29 14:30:00,126.3,126.33,126.12,126.18,6200.0,107.501,107.5266,107.3478,107.3989,6200.0
2015-05-29 15:00:00,126.23,126.43,126.19,126.43,13300.0,107.4414,107.6117,107.4074,107.6117,13300.0
2015-05-29 15:30:00,126.34,126.43,126.17,126.17,75800.0,107.5351,107.6117,107.3904,107.3904,75800.0
2015-06-01 09:30:00,126.6,126.85,126.08,126.19,7765.0,107.7564,107.9692,107.3138,107.4074,7765.0
2015-06-01 10:00:00,126.26,126.4,125.83,126.02,8667.0,107.467,107.5861,107.101,107.2627,8667.0
2015-06-01 10:30:00,125.99,126.12,125.9,126.11,4672.0,107.2372,107.3478,107.1606,107.3393,4672.0
2015-06-01 11:00:00,126.29,126.36,126.23,126.23,2543.0,107.4925,107.5521,107.4414,107.4414,2543.0
2015-06-01 11:30:00,126.15,126.21,126.15,126.17,2302.0,107.3733,107.4244,107.3733,107.3904,2302.0
2015-06-01 12:00:00,126.29,126.6,126.28,126.6,1146.0,107.4925,107.7564,107.484,107.7564,1146.0
2015-06-01 12:30:00,126.62,126.65,126.58,126.65,2760.0,107.7734,107.7989,107.7393,107.7989,2760.0
2015-06-01 13:00:00,126.69,126.72,126.65,126.66,7584.0,107.833,107.8585,107.7989,107.8074,7584.0
2015-06-01 13:30:00,126.74,126.74,126.66,126.66,588.0,107.8755,107.8755,107.8074,107.8074,588.0
2015-06-01 14:00:00,126.67,126.84,126.67,126.84,430.0,107.8159,107.9606,107.8159,107.9606,430.0
2015-06-01 14:30:00,126.84,126.85,126.74,126.77,5490.0,107.9606,107.9692,107.8755,107.9011,5490.0
2015-06-01 15:00:00,126.8,126.82,126.71,126.71,8417.0,107.9266,107.9436,107.85,107.85,8417.0
2015-06-01 15:30:00,126.56,126.58,126.39,126.43,6838.0,107.7223,107.7393,107.5776,107.6117,6838.0
2015-06-02 09:30:00,126.11,126.19,125.76,126.01,11982.0,107.3393,107.4074,107.0414,107.2542,11982.0
2015-06-02 10:00:00,125.89,126.22,125.89,126.13,2923.0,107.152,107.4329,107.152,107.3563,2923.0
2015-06-02 10:30:00,126.19,126.42,126.18,126.25,7458.0,107.4074,107.6032,107.3989,107.4585,7458.0
2015-06-02 11:00:00,126.21,126.39,126.21,126.33,1337.0,107.4244,107.5776,107.4244,107.5266,1337.0
2015-06-02 11:30:00,126.18,126.38,126.18,126.38,1578.0,107.3989,107.5691,107.3989,107.5691,1578.0
2015-06-02 12:00:00,126.36,126.71,126.36,126.63,6219.0,107.5521,107.85,107.5521,107.7819,6219.0
2015-06-02 12:30:00,126.7,126.79,126.68,126.79,1425.0,107.8415,107.9181,107.8245,107.9181,1425.0
2015-06-02 13:00:00,126.79,126.84,126.73,126.84,53937.0,107.9181,107.9606,107.867,107.9606,53937.0
2015-06-02 13:30:00,126.74,126.82,126.74,126.82,1216.0,107.8755,107.9436,107.8755,107.9436,1216.0
2015-06-02 14:00:00,126.78,126.79,126.58,126.6,1872.0,107.9096,107.9181,107.7393,107.7564,1872.0
2015-06-02 14:30:00,126.61,126.64,126.39,126.52,1648.0,107.7649,107.7904,107.5776,107.6883,1648.0
2015-06-02 15:00:00,126.52,126.52,126.32,126.37,8672.0,107.6883,107.6883,107.518,107.5606,8672.0
2015-06-02 15:30:00,126.38,126.44,126.33,126.39,21887.0,107.5691,107.6202,107.5266,107.5776,21887.0
2015-06-03 09:30:00,126.8,126.8,126.41,126.72,14008.0,107.9266,107.9266,107.5946,107.8585,14008.0
2015-06-03 10:00:00,126.69,127.05,126.58,127.04,8283.0,107.833,108.1394,107.7393,108.1309,8283.0
2015-06-03 10:30:00,127.15,127.15,127.09,127.11,4732.0,108.2245,108.2245,108.1734,108.1905,4732.0
2015-06-03 11:00:00,127.18,127.18,126.99,126.99,1851.0,108.25,108.25,108.0883,108.0883,1851.0
2015-06-03 11:30:00,127.02,127.03,126.71,126.71,1039.0,108.1139,108.1224,107.85,107.85,1039.0
2015-06-03 12:00:00,126.79,126.79,126.58,126.58,2161.0,107.9181,107.9181,107.7393,107.7393,2161.0
2015-06-03 12:30:00,126.67,126.69,126.56,126.64,5670.0,107.8159,107.833,107.7223,107.7904,5670.0
2015-06-03 13:00:00,126.68,126.75,126.68,126.73,1456.0,107.8245,107.884,107.8245,107.867,1456.0
2015-06-03 13:30:00,126.67,126.75,126.67,126.74,2000.0,107.8159,107.884,107.8159,107.8755,2000.0
2015-06-03 14:00:00,126.84,126.99,126.83,126.93,24504.0,107.9606,108.0883,107.9521,108.0372,24504.0
2015-06-03 14:30:00,126.95,126.96,126.8,126.83,9895.0,108.0543,108.0628,107.9266,107.9521,9895.0
2015-06-03 15:00:00,126.88,126.88,126.71,126.77,119716.0,107.9947,107.9947,107.85,107.9011,119716.0
2015-06-03 15:30:00,126.74,126.85,126.71,126.77,15890.0,107.8755,107.9692,107.85,107.9011,15890.0
2015-06-04 09:30:00,126.26,126.49,126.11,126.49,5685.0,107.467,107.6627,107.3393,107.6627,5685.0
2015-06-04 10:00:00,126.66,126.66,126.44,126.45,10109.0,107.8074,107.8074,107.6202,107.6287,10109.0
2015-06-04 10:30:00,126.2,126.4,126.19,126.2,2425.0,107.4159,107.5861,107.4074,107.4159,2425.0
2015-06-04 11:00:00,126.15,126.29,126.04,126.12,5150.0,107.3733,107.4925,107.2797,107.3478,5150.0
2015-06-04 11:30:00,126.06,126.07,125.92,126.05,2900.0,107.2967,107.3053,107.1776,107.2882,2900.0
2015-06-04 12:00:00,126.04,126.09,125.99,126.09,1292.0,107.2797,107.3223,107.2372,107.3223,1292.0
2015-06-04 12:30:00,126.05,126.11,125.97,125.97,1514.0,107.2882,107.3393,107.2201,107.2201,1514.0
2015-06-04 13:00:00,125.93,125.94,125.54,125.54,6594.0,107.1861,107.1946,106.8541,106.8541,6594.0
2015-06-04 13:30:00,125.61,125.61,125.55,125.61,1200.0,106.9137,106.9137,106.8627,106.9137,1200.0
2015-06-04 14:00:00,125.58,125.81,125.52,125.79,2925.0,106.8882,107.084,106.8371,107.0669,2925.0
2015-06-04 14:30:00,125.64,125.76,125.64,125.72,3710.0,106.9393,107.0414,106.9393,107.0074,3710.0
2015-06-04 15:00:00,125.72,125.83,125.58,125.66,5035.0,107.0074,107.101,106.8882,106.9563,5035.0
2015-06-04 15:30:00,125.58,125.74,125.52,125.74,43570.0,106.8882,107.0244,106.8371,107.0244,43570.0
2015-06-05 09:30:00,125.69,125.69,125.02,125.23,17624.0,106.9818,106.9818,106.4115,106.5903,17624.0
2015-06-05 10:00:00,125.66,125.86,125.65,125.86,12595.0,106.9563,107.1265,106.9478,107.1265,12595.0
2015-06-05 10:30:00,125.91,125.98,125.6,125.64,3400.0,107.1691,107.2287,106.9052,106.9393,3400.0
2015-06-05 11:00:00,125.69,125.75,125.6,125.64,2710.0,106.9818,107.0329,106.9052,106.9393,2710.0
2015-06-05 11:30:00,125.56,125.63,125.56,125.62,500.0,106.8712,106.9307,106.8712,106.9222,500.0
2015-06-05 12:00:00,125.64,125.65,125.46,125.46,1227.0,106.9393,106.9478,106.7861,106.7861,1227.0
2015-06-05 12:30:00,125.45,125.69,125.42,125.69,2651.0,106.7775,106.9818,106.752,106.9818,2651.0
2015-06-05 13:00:00,125.72,125.73,125.63,125.72,2984.0,107.0074,107.0159,106.9307,107.0074,2984.0
2015-06-05 13:30:00,125.74,125.75,125.66,125.66,4800.0,107.0244,107.0329,106.9563,106.9563,4800.0
2015-06-05 14:00:00,125.68,125.81,125.68,125.71,1023.0,106.9733,107.084,106.9733,106.9988,1023.0
2015-06-05 14:30:00,125.72,125.81,125.65,125.8,3953.0,107.0074,107.084,106.9478,107.0754,3953.0
2015-06-05 15:00:00,125.79,125.81,125.62,125.62,1922.0,107.0669,107.084,106.9222,106.9222,1922.0
2015-06-05 15:30:00,125.62,125.72,125.54,125.63,13364.0,106.9222,107.0074,106.8541,106.9307,13364.0
2015-06-08 09:30:00,125.69,125.69,125.34,125.35,11523.0,106.9818,106.9818,106.6839,106.6924,11523.0
2015-06-08 10:00:00,125.33,125.44,125.27,125.39,3760.0,106.6754,106.769,106.6243,106.7265,3760.0
2015-06-08 10:30:00,125.38,125.47,125.31,125.32,3120.0,106.718,106.7946,106.6584,106.6669,3120.0
2015-06-08 11:00:00,125.31,125.44,125.31,125.31,4624.0,106.6584,106.769,106.6584,106.6584,4624.0
2015-06-08 11:30:00,125.25,125.27,125.17,125.17,3368.0,106.6073,106.6243,106.5392,106.5392,3368.0
2015-06-08 12:00:00,125.2,125.24,125.16,125.24,1803.0,106.5647,106.5988,106.5307,106.5988,1803.0
2015-06-08 12:30:00,125.21,125.26,125.03,125.03,12857.0,106.5733,106.6158,106.4201,106.4201,12857.0
2015-06-08 13:00:00,125.07,125.07,124.97,125.02,5893.0,106.4541,106.4541,106.369,106.4115,5893.0
2015-06-08 13:30:00,124.93,125.03,124.84,124.98,5421.0,106.3349,106.4201,106.2583,106.3775,5421.0
2015-06-08 14:00:00,124.92,125.03,124.84,125.03,28460.0,106.3264,106.4201,106.2583,106.4201,28460.0
2015-06-08 14:30:00,125.04,125.25,125.04,125.23,11164.0,106.4286,106.6073,106.4286,106.5903,11164.0
2015-06-08 15:00:00,125.17,125.22,125.04,125.09,6234.0,106.5392,106.5818,106.4286,106.4711,6234.0
2015-06-08 15:30:00,125.08,125.09,124.82,124.84,13600.0,106.4626,106.4711,106.2413,106.2583,13600.0
2015-06-09 09:30:00,124.91,125.05,124.54,124.54,15216.0,106.3179,106.4371,106.003,106.003,15216.0
2015-06-09 10:00:00,124.55,124.65,124.38,124.41,5218.0,106.0115,106.0966,105.8668,105.8923,5218.0
2015-06-09 10:30:00,124.39,124.71,124.36,124.68,5262.0,105.8753,106.1477,105.8498,106.1221,5262.0
2015-06-09 11:00:00,124.88,124.88,124.8,124.86,3651.0,106.2924,106.2924,106.2243,106.2754,3651.0
2015-06-09 11:30:00,124.85,125.01,124.85,124.9,3109.0,106.2668,106.403,106.2668,106.3094,3109.0
2015-06-09 12:00:00,124.92,124.92,124.83,124.83,916.0,106.3264,106.3264,106.2498,106.2498,916.0
2015-06-09 12:30:00,124.9,124.94,124.9,124.93,2438.0,106.3094,106.3434,106.3094,106.3349,2438.0
2015-06-09 13:00:00,125.11,125.14,125.06,125.13,6256.0,106.4881,106.5137,106.4456,106.5052,6256.0
2015-06-09 13:30:00,125.08,125.08,124.92,124.92,2177.0,106.4626,106.4626,106.3264,106.3264,2177.0
2015-06-09 14:00:00,125.03,125.04,124.92,124.98,8583.0,106.4201,106.4286,106.3264,106.3775,8583.0
2015-06-09 14:30:00,125.02,125.1,124.92,124.96,2622.0,106.4115,106.4796,106.3264,106.3605,2622.0
2015-06-09 15:00:00,124.93,124.93,124.74,124.74,13088.0,106.3349,106.3349,106.1732,106.1732,13088.0
2015-06-09 15:30:00,124.72,124.92,124.72,124.81,24729.0,106.1562,106.3264,106.1562,106.2328,24729.0
2015-06-10 09:30:00,125.37,125.73,125.34,125.73,12580.0,106.7094,107.0159,106.6839,107.0159,12580.0
2015-06-10 10:00:00,125.7,125.87,125.69,125.85,2294.0,106.9903,107.135,106.9818,107.118,2294.0
2015-06-10 10:30:00,125.85,126.08,125.85,126.08,2974.0,107.118,107.3138,107.118,107.3138,2974.0
2015-06-10 11:00:00,126.09,126.47,126.07,126.36,10887.0,107.3223,107.6457,107.3053,107.5521,10887.0
2015-06-10 11:30:00,126.38,126.39,126.31,126.34,1405.0,107.5691,107.5776,107.5095,107.5351,1405.0
2015-06-10 12:00:00,126.38,126.44,126.37,126.43,2887.0,107.5691,107.6202,107.5606,107.6117,2887.0
2015-06-10 12:30:00,126.43,126.46,126.39,126.43,3431.0,107.6117,107.6372,107.5776,107.6117,3431.0
2015-06-10 13:00:00,126.41,126.46,126.3,126.3,1515.0,107.5946,107.6372,107.501,107.501,1515.0
2015-06-10 13:30:00,126.27,126.37,126.27,126.33,1059.0,107.4755,107.5606,107.4755,107.5266,1059.0
2015-06-10 14:00:00,126.4,126.49,126.4,126.49,3478.0,107.5861,107.6627,107.5861,107.6627,3478.0
2015-06-10 14:30:00,126.48,126.48,126.43,126.47,5382.0,107.6542,107.6542,107.6117,107.6457,5382.0
2015-06-10 15:00:00,126.48,126.48,126.38,126.39,10780.0,107.6542,107.6542,107.5691,107.5776,10780.0
2015-06-10 15:30:00,126.42,126.45,126.31,126.31,27273.0,107.6032,107.6287,107.5095,107.5095,27273.0
2015-06-11 09:30:00,126.66,126.86,126.58,126.83,9760.0,107.8074,107.9777,107.7393,107.9521,9760.0
2015-06-11 10:00:00,126.87,126.88,126.83,126.87,1299.0,107.9862,107.9947,107.9521,107.9862,1299.0
2015-06-11 10:30:00,126.76,126.76,126.49,126.59,4771.0,107.8926,107.8926,107.6627,107.7479,4771.0
2015-06-11 11:00:00,126.52,126.67,126.52,126.56,1705.0,107.6883,107.8159,107.6883,107.7223,1705.0
2015-06-11 11:30:00,126.56,126.69,126.56,126.63,7475.0,107.7223,107.833,107.7223,107.7819,7475.0
2015-06-11 12:00:00,126.63,126.68,126.57,126.58,6811.0,107.7819,107.8245,107.7308,107.7393,6811.0
2015-06-11 12:30:00,126.6,126.68,126.6,126.67,2280.0,107.7564,107.8245,107.7564,107.8159,2280.0
2015-06-11 13:00:00,126.64,126.66,126.6,126.65,4966.0,107.7904,107.8074,107.7564,107.7989,4966.0
2015-06-11 13:30:00,126.68,126.81,126.65,126.76,17376.0,107.8245,107.9351,107.7989,107.8926,17376.0
2015-06-11 14:00:00,126.78,126.78,126.71,126.75,13869.0,107.9096,107.9096,107.85,107.884,13869.0
2015-06-11 14:30:00,126.73,126.78,126.65,126.69,20232.0,107.867,107.9096,107.7989,107.833,20232.0
2015-06-11 15:00:00,126.69,126.76,126.66,126.67,14778.0,107.833,107.8926,107.8074,107.8159,14778.0
2015-06-11 15:30:00,126.69,126.72,126.51,126.67,33796.0,107.833,107.8585,107.6798,107.8159,33796.0
2015-06-12 09:30:00,126.24,126.24,125.86,125.99,59158.0,107.45,107.45,107.1265,107.2372,59158.0
2015-06-12 10:00:00,126.01,126.14,126.0,126.0,2755.0,107.2542,107.3648,107.2457,107.2457,2755.0
2015-06-12 10:30:00,125.95,126.0,125.7,125.72,6925.0,107.2031,107.2457,106.9903,107.0074,6925.0
2015-06-12 11:00:00,125.66,126.14,125.66,126.13,10618.0,106.9563,107.3648,106.9563,107.3563,10618.0
2015-06-12 11:30:00,126.04,126.04,125.86,125.88,7936.0,107.2797,107.2797,107.1265,107.1435,7936.0
2015-06-12 12:00:00,125.87,125.89,125.78,125.88,4204.0,107.135,107.152,107.0584,107.1435,4204.0
2015-06-12 12:30:00,125.88,125.89,125.8,125.81,6624.0,107.1435,107.152,107.0754,107.084,6624.0
2015-06-12 13:00:00,125.77,125.88,125.77,125.87,338.0,107.0499,107.1435,107.0499,107.135,338.0
2015-06-12 13:30:00,125.91,125.96,125.83,125.83,2484.0,107.1691,107.2116,107.101,107.101,2484.0
2015-06-12 14:00:00,125.89,125.89,125.8,125.82,6184.0,107.152,107.152,107.0754,107.0925,6184.0
2015-06-12 14:30:00,125.8,125.8,125.66,125.7,3929.0,107.0754,107.0754,106.9563,106.9903,3929.0
2015-06-12 15:00:00,125.68,125.85,125.68,125.84,3574.0,106.9733,107.118,106.9733,107.1095,3574.0
2015-06-12 15:30:00,125.88,125.9,125.83,125.84,5877.0,107.1435,107.1606,107.101,107.1095,5877.0
2015-06-15 09:30:00,124.98,125.13,124.47,124.64,33038.0,106.3775,106.5052,105.9434,106.0881,33038.0
2015-06-15 10:00:00,124.6,124.85,124.59,124.8,8152.0,106.0541,106.2668,106.0455,106.2243,8152.0
2015-06-15 10:30:00,124.86,124.93,124.82,124.87,4779.0,106.2754,106.3349,106.2413,106.2839,4779.0
2015-06-15 11:00:00,125.2,125.3,125.04,125.04,7295.0,106.5647,106.6499,106.4286,106.4286,7295.0
2015-06-15 11:30:00,125.04,125.36,125.04,125.23,17399.0,106.4286,106.7009,106.4286,106.5903,17399.0
2015-06-15 12:00:00,125.23,125.35,125.23,125.31,8822.0,106.5903,106.6924,106.5903,106.6584,8822.0
2015-06-15 12:30:00,125.22,125.33,125.2,125.32,4835.0,106.5818,106.6754,106.5647,106.6669,4835.0
2015-06-15 13:00:00,125.33,125.38,125.32,125.32,9922.0,106.6754,106.718,106.6669,106.6669,9922.0
2015-06-15 13:30:00,125.26,125.44,125.12,125.21,85635.0,106.6158,106.769,106.4967,106.5733,85635.0
2015-06-15 14:00:00,125.24,125.36,125.24,125.36,1080.0,106.5988,106.7009,106.5988,106.7009,1080.0
2015-06-15 14:30:00,125.34,125.35,125.15,125.15,16500.0,106.6839,106.6924,106.5222,106.5222,16500.0
2015-06-15 15:00:00,125.18,125.2,125.1,125.2,54616.0,106.5477,106.5647,106.4796,106.5647,54616.0
2015-06-15 15:30:00,125.22,125.36,125.2,125.29,173989.0,106.5818,106.7009,106.5647,106.6414,173989.0
2015-06-16 09:30:00,125.22,125.64,125.08,125.42,45075.0,106.5818,106.9393,106.4626,106.752,45075.0
2015-06-16 10:00:00,125.57,125.57,125.24,125.31,14057.0,106.8797,106.8797,106.5988,106.6584,14057.0
2015-06-16 10:30:00,125.33,125.45,125.28,125.39,1814.0,106.6754,106.7775,106.6328,106.7265,1814.0
2015-06-16 11:00:00,125.4,125.75,125.39,125.69,8379.0,106.735,107.0329,106.7265,106.9818,8379.0
2015-06-16 11:30:00,125.61,125.64,125.6,125.64,14989.0,106.9137,106.9393,106.9052,106.9393,14989.0
2015-06-16 12:00:00,125.63,125.66,125.61,125.66,2239.0,106.9307,106.9563,106.9137,106.9563,2239.0
2015-06-16 12:30:00,125.71,125.8,125.7,125.8,750.0,106.9988,107.0754,106.9903,107.0754,750.0
2015-06-16 13:00:00,125.85,125.85,125.8,125.81,1295.0,107.118,107.118,107.0754,107.084,1295.0
2015-06-16 13:30:00,125.94,125.94,125.88,125.88,2074.0,107.1946,107.1946,107.1435,107.1435,2074.0
2015-06-16 14:00:00,126.01,126.02,125.98,125.99,6424.0,107.2542,107.2627,107.2287,107.2372,6424.0
2015-06-16 14:30:00,125.98,125.98,125.92,125.96,204395.0,107.2287,107.2287,107.1776,107.2116,204395.0
2015-06-16 15:00:00,125.96,125.99,125.9,125.94,117838.0,107.2116,107.2372,107.1606,107.1946,117838.0
2015-06-16 15:30:00,125.95,125.98,125.88,125.94,73786.0,107.2031,107.2287,107.1435,107.1946,73786.0
2015-06-17 09:30:00,126.14,126.37,126.14,126.29,3846.0,107.3648,107.5606,107.3648,107.4925,3846.0
2015-06-17 10:00:00,126.29,126.29,126.13,126.14,4183.0,107.4925,107.4925,107.3563,107.3648,4183.0
2015-06-17 10:30:00,126.19,126.26,126.15,126.22,16679.0,107.4074,107.467,107.3733,107.4329,16679.0
2015-06-17 11:00:00,126.24,126.24,126.16,126.16,5670.0,107.45,107.45,107.3819,107.3819,5670.0
2015-06-17 11:30:00,125.94,126.04,125.91,126.04,3517.0,107.1946,107.2797,107.1691,107.2797,3517.0
2015-06-17 12:00:00,125.98,125.98,125.75,125.76,2104.0,107.2287,107.2287,107.0329,107.0414,2104.0
2015-06-17 12:30:00,125.8,125.83,125.54,125.57,9999.0,107.0754,107.101,106.8541,106.8797,9999.0
2015-06-17 13:00:00,125.62,125.65,125.6,125.64,1055.0,106.9222,106.9478,106.9052,106.9393,1055.0
2015-06-17 13:30:00,125.66,125.72,125.63,125.72,3371.0,106.9563,107.0074,106.9307,107.0074,3371.0
2015-06-17 14:00:00,125.74,126.23,125.43,125.85,18043.0,107.0244,107.4414,106.7605,107.118,18043.0
2015-06-17 14:30:00,125.84,126.53,125.82,126.41,11521.0,107.1095,107.6968,107.0925,107.5946,11521.0
2015-06-17 15:00:00,126.44,126.44,126.24,126.43,4194.0,107.6202,107.6202,107.45,107.6117,4194.0
2015-06-17 15:30:00,126.34,126.35,126.15,126.15,8705.0,107.5351,107.5436,107.3733,107.3733,8705.0
2015-06-18 09:30:00,126.44,126.96,126.44,126.89,17425.0,107.6202,108.0628,107.6202,108.0032,17425.0
2015-06-18 10:00:00,126.94,127.23,126.94,127.18,20364.0,108.0458,108.2926,108.0458,108.25,20364.0
2015-06-18 10:30:00,127.21,127.34,127.14,127.31,6203.0,108.2756,108.3862,108.216,108.3607,6203.0
2015-06-18 11:00:00,127.33,127.48,127.33,127.42,3982.0,108.3777,108.5054,108.3777,108.4543,3982.0
2015-06-18 11:30:00,127.46,127.56,127.45,127.45,5445.0,108.4884,108.5735,108.4799,108.4799,5445.0
2015-06-18 12:00:00,127.49,127.67,127.45,127.59,4308.0,108.5139,108.6671,108.4799,108.599,4308.0
2015-06-18 12:30:00,127.69,127.76,127.6,127.64,3681.0,108.6841,108.7437,108.6075,108.6416,3681.0
2015-06-18 13:00:00,127.55,127.55,127.3,127.34,4671.0,108.565,108.565,108.3522,108.3862,4671.0
2015-06-18 13:30:00,127.39,127.41,127.35,127.37,5120.0,108.4288,108.4458,108.3947,108.4118,5120.0
2015-06-18 14:00:00,127.39,127.41,127.39,127.4,5158.0,108.4288,108.4458,108.4288,108.4373,5158.0
2015-06-18 14:30:00,127.44,127.53,127.43,127.53,5402.0,108.4713,108.5479,108.4628,108.5479,5402.0
2015-06-18 15:00:00,127.51,127.62,127.45,127.61,8582.0,108.5309,108.6245,108.4799,108.616,8582.0
2015-06-18 15:30:00,127.64,127.65,127.4,127.41,7359.0,108.6416,108.6501,108.4373,108.4458,7359.0
2015-06-19 09:30:00,127.24,127.33,127.16,127.2,10894.0,108.3011,108.3777,108.233,108.2671,10894.0
2015-06-19 10:00:00,127.29,127.33,127.23,127.33,512.0,108.3437,108.3777,108.2926,108.3777,512.0
2015-06-19 10:30:00,127.36,127.38,127.21,127.38,2933.0,108.4032,108.4203,108.2756,108.4203,2933.0
2015-06-19 11:00:00,127.3,127.37,127.29,127.32,2238.0,108.3522,108.4118,108.3437,108.3692,2238.0
2015-06-19 11:30:00,127.32,127.32,127.13,127.15,1045.0,108.3692,108.3692,108.2075,108.2245,1045.0
2015-06-19 12:00:00,127.15,127.16,127.08,127.1,2610.0,108.2245,108.233,108.1649,108.1819,2610.0
2015-06-19 12:30:00,127.15,127.17,127.14,127.15,5178.0,108.2245,108.2415,108.216,108.2245,5178.0
2015-06-19 13:00:00,127.14,127.18,127.11,127.18,13262.0,108.216,108.25,108.1905,108.25,13262.0
2015-06-19 13:30:00,127.24,127.24,127.22,127.23,908.0,108.3011,108.3011,108.2841,108.2926,908.0
2015-06-19 14:00:00,127.2,127.2,126.99,127.02,4610.0,108.2671,108.2671,108.0883,108.1139,4610.0
2015-06-19 14:30:00,127.0,127.04,126.91,126.92,2976.0,108.0968,108.1309,108.0202,108.0287,2976.0
2015-06-19 15:00:00,126.92,126.93,126.86,126.88,2739.0,108.0287,108.0372,107.9777,107.9947,2739.0
2015-06-19 15:30:00,126.9,127.09,126.81,126.81,49725.0,108.0117,108.1734,107.9351,107.9351,49725.0
2015-06-22 09:30:00,127.72,127.84,127.48,127.68,7771.0,108.7097,108.8118,108.5054,108.6756,7771.0
2015-06-22 10:00:00,127.66,127.8,127.66,127.73,6920.0,108.6586,108.7778,108.6586,108.7182,6920.0
2015-06-22 10:30:00,127.74,127.89,127.72,127.81,1885.0,108.7267,108.8544,108.7097,108.7863,1885.0
2015-06-22 11:00:00,127.8,127.95,127.78,127.94,6721.0,108.7778,108.9054,108.7607,108.8969,6721.0
2015-06-22 11:30:00,127.97,127.97,127.81,127.81,3629.0,108.9225,108.9225,108.7863,108.7863,3629.0
2015-06-22 12:00:00,127.74,127.75,127.62,127.62,10875.0,108.7267,108.7352,108.6245,108.6245,10875.0
2015-06-22 12:30:00,127.5,127.63,127.5,127.62,3356.0,108.5224,108.6331,108.5224,108.6245,3356.0
2015-06-22 13:00:00,127.64,127.64,127.5,127.5,3042.0,108.6416,108.6416,108.5224,108.5224,3042.0
2015-06-22 13:30:00,127.5,127.58,127.5,127.57,4201.0,108.5224,108.5905,108.5224,108.582,4201.0
2015-06-22 14:00:00,127.61,127.66,127.6,127.64,2404.0,108.616,108.6586,108.6075,108.6416,2404.0
2015-06-22 14:30:00,127.59,127.73,127.57,127.69,10628.0,108.599,108.7182,108.582,108.6841,10628.0
2015-06-22 15:00:00,127.7,127.73,127.63,127.64,14069.0,108.6926,108.7182,108.6331,108.6416,14069.0
2015-06-22 15:30:00,127.67,127.69,127.53,127.53,8315.0,108.6671,108.6841,108.5479,108.5479,8315.0
2015-06-23 09:30:00,127.77,127.93,127.74,127.76,10227.0,108.7522,108.8884,108.7267,108.7437,10227.0
2015-06-23 10:00:00,127.8,127.88,127.69,127.71,6030.0,108.7778,108.8458,108.6841,108.7012,6030.0
2015-06-23 10:30:00,127.65,127.65,127.51,127.57,2821.0,108.6501,108.6501,108.5309,108.582,2821.0
2015-06-23 11:00:00,127.59,127.67,127.56,127.6,1205.0,108.599,108.6671,108.5735,108.6075,1205.0
2015-06-23 11:30:00,127.57,127.64,127.57,127.57,2560.0,108.582,108.6416,108.582,108.582,2560.0
2015-06-23 12:00:00,127.59,127.59,127.43,127.49,2429.0,108.599,108.599,108.4628,108.5139,2429.0
2015-06-23 12:30:00,127.56,127.56,127.48,127.49,2549.0,108.5735,108.5735,108.5054,108.5139,2549.0
2015-06-23 13:00:00,127.51,127.58,127.5,127.57,871.0,108.5309,108.5905,108.5224,108.582,871.0
2015-06-23 13:30:00,127.65,127.67,127.64,127.66,583.0,108.6501,108.6671,108.6416,108.6586,583.0
2015-06-23 14:00:00,127.66,127.66,127.66,127.66,0.0,108.6586,108.6586,108.6586,108.6586,0.0
2015-06-23 14:30:00,127.62,127.75,127.62,127.74,1222.0,108.6245,108.7352,108.6245,108.7267,1222.0
2015-06-23 15:00:00,127.73,127.75,127.66,127.7,4255.0,108.7182,108.7352,108.6586,108.6926,4255.0
2015-06-23 15:30:00,127.73,127.79,127.72,127.74,10349.0,108.7182,108.7692,108.7097,108.7267,10349.0
2015-06-24 09:30:00,127.48,127.6,127.45,127.52,5183.0,108.5054,108.6075,108.4799,108.5394,5183.0
2015-06-24 10:00:00,127.49,127.56,127.46,127.51,5448.0,108.5139,108.5735,108.4884,108.5309,5448.0
2015-06-24 10:30:00,127.65,127.71,127.61,127.62,1819.0,108.6501,108.7012,108.616,108.6245,1819.0
2015-06-24 11:00:00,127.49,127.49,127.36,127.36,8805.0,108.5139,108.5139,108.4032,108.4032,8805.0
2015-06-24 11:30:00,127.32,127.39,127.32,127.32,3005.0,108.3692,108.4288,108.3692,108.3692,3005.0
2015-06-24 12:00:00,127.26,127.28,127.14,127.15,2152.0,108.3181,108.3352,108.216,108.2245,2152.0
2015-06-24 12:30:00,127.18,127.19,127.05,127.06,3745.0,108.25,108.2586,108.1394,108.1479,3745.0
2015-06-24 13:00:00,127.07,127.12,126.94,126.94,2579.0,108.1564,108.199,108.0458,108.0458,2579.0
2015-06-24 13:30:00,126.87,126.91,126.81,126.91,34744.0,107.9862,108.0202,107.9351,108.0202,34744.0
2015-06-24 14:00:00,126.91,126.94,126.78,126.8,24641.0,108.0202,108.0458,107.9096,107.9266,24641.0
2015-06-24 14:30:00,126.85,126.97,126.84,126.97,32286.0,107.9692,108.0713,107.9606,108.0713,32286.0
2015-06-24 15:00:00,126.87,126.95,126.8,126.93,75140.0,107.9862,108.0543,107.9266,108.0372,75140.0
2015-06-24 15:30:00,126.93,126.96,126.72,126.74,115709.0,108.0372,108.0628,107.8585,107.8755,115709.0
2015-06-25 09:30:00,127.06,127.06,126.64,126.87,14479.0,108.1479,108.1479,107.7904,107.9862,14479.0
2015-06-25 10:00:00,126.84,126.99,126.84,126.98,948.0,107.9606,108.0883,107.9606,108.0798,948.0
2015-06-25 10:30:00,126.89,126.92,126.81,126.92,1602.0,108.0032,108.0287,107.9351,108.0287,1602.0
2015-06-25 11:00:00,126.98,127.11,126.98,126.99,10807.0,108.0798,108.1905,108.0798,108.0883,10807.0
2015-06-25 11:30:00,126.95,127.03,126.9,127.03,1200.0,108.0543,108.1224,108.0117,108.1224,1200.0
2015-06-25 12:00:00,126.89,126.89,126.77,126.78,4083.0,108.0032,108.0032,107.9011,107.9096,4083.0
2015-06-25 12:30:00,126.79,126.82,126.73,126.77,3586.0,107.9181,107.9436,107.867,107.9011,3586.0
2015-06-25 13:00:00,126.84,126.84,126.82,126.83,270.0,107.9606,107.9606,107.9436,107.9521,270.0
2015-06-25 13:30:00,126.75,126.77,126.68,126.73,4504.0,107.884,107.9011,107.8245,107.867,4504.0
2015-06-25 14:00:00,126.7,126.7,126.33,126.36,3298.0,107.8415,107.8415,107.5266,107.5521,3298.0
2015-06-25 14:30:00,126.31,126.44,126.31,126.4,5117.0,107.5095,107.6202,107.5095,107.5861,5117.0
2015-06-25 15:00:00,126.43,126.62,126.41,126.54,10181.0,107.6117,107.7734,107.5946,107.7053,10181.0
2015-06-25 15:30:00,126.53,126.54,126.37,126.37,32573.0,107.6968,107.7053,107.5606,107.5606,32573.0
2015-06-26 09:30:00,126.42,126.71,126.24,126.67,16928.0,107.6032,107.85,107.45,107.8159,16928.0
2015-06-26 10:00:00,126.68,126.77,126.43,126.61,21703.0,107.8245,107.9011,107.6117,107.7649,21703.0
2015-06-26 10:30:00,126.58,126.64,126.32,126.32,8356.0,107.7393,107.7904,107.518,107.518,8356.0
2015-06-26 11:00:00,126.34,126.58,126.34,126.56,9779.0,107.5351,107.7393,107.5351,107.7223,9779.0
2015-06-26 11:30:00,126.51,126.51,126.42,126.45,198756.0,107.6798,107.6798,107.6032,107.6287,198756.0
2015-06-26 12:00:00,126.42,126.51,126.42,126.43,3898.0,107.6032,107.6798,107.6032,107.6117,3898.0
2015-06-26 12:30:00,126.43,126.43,126.03,126.07,938.0,107.6117,107.6117,107.2712,107.3053,938.0
2015-06-26 13:00:00,126.01,126.09,125.92,126.03,5791.0,107.2542,107.3223,107.1776,107.2712,5791.0
2015-06-26 13:30:00,126.05,126.29,126.02,126.23,8172.0,107.2882,107.4925,107.2627,107.4414,8172.0
2015-06-26 14:00:00,126.22,126.23,126.12,126.12,4533.0,107.4329,107.4414,107.3478,107.3478,4533.0
2015-06-26 14:30:00,126.19,126.24,126.14,126.21,6273.0,107.4074,107.45,107.3648,107.4244,6273.0
2015-06-26 15:00:00,126.21,126.49,126.19,126.42,19023.0,107.4244,107.6627,107.4074,107.6032,19023.0
2015-06-26 15:30:00,126.44,126.44,126.26,126.39,27953.0,107.6202,107.6202,107.467,107.5776,27953.0
2015-06-29 09:30:00,125.14,125.69,125.14,125.39,10039.0,106.5137,106.9818,106.5137,106.7265,10039.0
2015-06-29 10:00:00,125.42,125.59,125.3,125.34,6262.0,106.752,106.8967,106.6499,106.6839,6262.0
2015-06-29 10:30:00,125.19,125.42,125.19,125.26,3570.0,106.5562,106.752,106.5562,106.6158,3570.0
2015-06-29 11:00:00,125.02,125.03,124.91,125.01,3979.0,106.4115,106.4201,106.3179,106.403,3979.0
2015-06-29 11:30:00,124.85,124.89,124.8,124.89,2009.0,106.2668,106.3009,106.2243,106.3009,2009.0
2015-06-29 12:00:00,124.85,124.98,124.74,124.74,6030.0,106.2668,106.3775,106.1732,106.1732,6030.0
2015-06-29 12:30:00,124.76,124.76,124.65,124.65,5410.0,106.1902,106.1902,106.0966,106.0966,5410.0
2015-06-29 13:00:00,124.65,124.66,124.5,124.61,12145.0,106.0966,106.1051,105.9689,106.0626,12145.0
2015-06-29 13:30:00,124.65,124.69,124.5,124.59,1975.0,106.0966,106.1307,105.9689,106.0455,1975.0
2015-06-29 14:00:00,124.5,124.52,124.17,124.18,13686.0,105.9689,105.986,105.6881,105.6966,13686.0
2015-06-29 14:30:00,124.14,124.4,124.03,124.14,12857.0,105.6625,105.8838,105.5689,105.6625,12857.0
2015-06-29 15:00:00,124.11,124.16,124.0,124.02,28846.0,105.637,105.6795,105.5434,105.5604,28846.0
2015-06-29 15:30:00,123.97,124.01,123.59,123.63,86337.0,105.5178,105.5519,105.1944,105.2284,86337.0
2015-06-30 09:30:00,124.69,124.69,124.13,124.13,32144.0,106.1307,106.1307,105.654,105.654,32144.0
2015-06-30 10:00:00,124.14,124.24,124.05,124.24,8663.0,105.6625,105.7476,105.5859,105.7476,8663.0
2015-06-30 10:30:00,124.13,124.15,123.82,124.15,13669.0,105.654,105.671,105.3902,105.671,13669.0
2015-06-30 11:00:00,124.06,124.28,124.02,124.24,9995.0,105.5944,105.7817,105.5604,105.7476,9995.0
2015-06-30 11:30:00,124.07,124.07,123.87,123.87,2897.0,105.6029,105.6029,105.4327,105.4327,2897.0
2015-06-30 12:00:00,123.93,124.03,123.73,123.75,3284.0,105.4838,105.5689,105.3136,105.3306,3284.0
2015-06-30 12:30:00,123.75,123.86,123.64,123.81,2950.0,105.3306,105.4242,105.2369,105.3816,2950.0
2015-06-30 13:00:00,123.85,124.03,123.82,124.03,11444.0,105.4157,105.5689,105.3902,105.5689,11444.0
2015-06-30 13:30:00,124.01,124.41,124.01,124.29,2325.0,105.5519,105.8923,105.5519,105.7902,2325.0
2015-06-30 14:00:00,124.28,124.63,124.27,124.38,4696.0,105.7817,106.0796,105.7732,105.8668,4696.0
2015-06-30 14:30:00,124.38,124.43,124.15,124.15,9036.0,105.8668,105.9094,105.671,105.671,9036.0
2015-06-30 15:00:00,124.18,124.23,123.97,124.05,12224.0,105.6966,105.7391,105.5178,105.5859,12224.0
2015-06-30 15:30:00,124.07,124.31,124.02,124.02,68385.0,105.6029,105.8072,105.5604,105.5604,68385.0
2015-07-01 09:30:00,125.07,125.15,124.86,125.08,13113.0,106.4541,106.5222,106.2754,106.4626,13113.0
2015-07-01 10:00:00,125.14,125.17,125.0,125.1,6657.0,106.5137,106.5392,106.3945,106.4796,6657.0
2015-07-01 10:30:00,124.89,124.89,124.77,124.88,1960.0,106.3009,106.3009,106.1988,106.2924,1960.0
2015-07-01 11:00:00,124.82,124.96,124.81,124.94,4629.0,106.2413,106.3605,106.2328,106.3434,4629.0
2015-07-01 11:30:00,124.95,124.95,124.78,124.82,12572.0,106.352,106.352,106.2073,106.2413,12572.0
2015-07-01 12:00:00,124.74,124.74,124.6,124.7,3515.0,106.1732,106.1732,106.0541,106.1392,3515.0
2015-07-01 12:30:00,124.69,124.69,124.41,124.43,13693.0,106.1307,106.1307,105.8923,105.9094,13693.0
2015-07-01 13:00:00,124.43,124.66,124.38,124.66,2353.0,105.9094,106.1051,105.8668,106.1051,2353.0
2015-07-01 13:30:00,124.6,124.74,124.6,124.67,2021.0,106.0541,106.1732,106.0541,106.1136,2021.0
2015-07-01 14:00:00,124.38,124.52,124.34,124.43,7724.0,105.8668,105.986,105.8328,105.9094,7724.0
2015-07-01 14:30:00,124.47,124.52,124.38,124.52,13502.0,105.9434,105.986,105.8668,105.986,13502.0
2015-07-01 15:00:00,124.56,124.74,124.56,124.72,10874.0,106.02,106.1732,106.02,106.1562,10874.0
2015-07-01 15:30:00,124.73,124.85,124.6,124.85,17243.0,106.1647,106.2668,106.0541,106.2668,17243.0
2015-07-02 09:30:00,124.76,124.76,124.4,124.43,11691.0,106.7325,106.7325,106.4246,106.4502,11691.0
2015-07-02 10:00:00,124.41,124.48,124.33,124.4,3031.0,106.4331,106.493,106.3647,106.4246,3031.0
2015-07-02 10:30:00,124.37,124.38,124.17,124.28,3200.0,106.3989,106.4075,106.2278,106.3219,3200.0
2015-07-02 11:00:00,124.14,124.14,123.98,124.06,8311.0,106.2021,106.2021,106.0652,106.1337,8311.0
2015-07-02 11:30:00,124.05,124.09,123.94,123.94,500.0,106.1251,106.1594,106.031,106.031,500.0
2015-07-02 12:00:00,124.03,124.03,123.86,123.86,2022.0,106.108,106.108,105.9626,105.9626,2022.0
2015-07-02 12:30:00,123.86,123.93,123.82,123.9,2566.0,105.9626,106.0225,105.9284,105.9968,2566.0
2015-07-02 13:00:00,123.83,123.88,123.77,123.88,5615.0,105.9369,105.9797,105.8856,105.9797,5615.0
2015-07-02 13:30:00,123.91,123.92,123.81,123.81,1658.0,106.0054,106.0139,105.9198,105.9198,1658.0
2015-07-02 14:00:00,123.81,123.88,123.76,123.84,5559.0,105.9198,105.9797,105.877,105.9455,5559.0
2015-07-02 14:30:00,123.86,123.99,123.83,123.99,9946.0,105.9626,106.0738,105.9369,106.0738,9946.0
2015-07-02 15:00:00,123.96,124.19,123.92,124.17,51840.0,106.0481,106.2449,106.0139,106.2278,51840.0
2015-07-02 15:30:00,124.17,124.24,124.01,124.1,178843.0,106.2278,106.2877,106.0909,106.1679,178843.0
2015-07-06 09:30:00,123.25,123.53,123.0,123.46,8153.0,105.4407,105.6803,105.2269,105.6204,8153.0
2015-07-06 10:00:00,123.51,123.79,123.51,123.76,25967.0,105.6632,105.9027,105.6632,105.877,25967.0
2015-07-06 10:30:00,123.89,124.21,123.89,124.05,3698.0,105.9883,106.262,105.9883,106.1251,3698.0
2015-07-06 11:00:00,124.04,124.04,123.73,123.73,11602.0,106.1166,106.1166,105.8514,105.8514,11602.0
2015-07-06 11:30:00,123.8,123.84,123.75,123.81,5231.0,105.9113,105.9455,105.8685,105.9198,5231.0
2015-07-06 12:00:00,123.79,123.95,123.77,123.91,3575.0,105.9027,106.0396,105.8856,106.0054,3575.0
2015-07-06 12:30:00,123.73,123.77,123.73,123.77,1699.0,105.8514,105.8856,105.8514,105.8856,1699.0
2015-07-06 13:00:00,123.8,123.8,123.46,123.46,5284.0,105.9113,105.9113,105.6204,105.6204,5284.0
2015-07-06 13:30:00,123.36,123.39,123.35,123.39,1433.0,105.5348,105.5605,105.5263,105.5605,1433.0
2015-07-06 14:00:00,123.32,123.37,123.18,123.26,4285.0,105.5006,105.5434,105.3808,105.4493,4285.0
2015-07-06 14:30:00,123.21,123.3,123.17,123.3,26657.0,105.4065,105.4835,105.3723,105.4835,26657.0
2015-07-06 15:00:00,123.29,123.43,123.23,123.42,21961.0,105.475,105.5947,105.4236,105.5862,21961.0
2015-07-06 15:30:00,123.45,123.75,123.4,123.75,22025.0,105.6118,105.8685,105.5691,105.8685,22025.0
2015-07-07 09:30:00,123.73,123.92,123.23,123.23,17265.0,105.8514,106.0139,105.4236,105.4236,17265.0
2015-07-07 10:00:00,123.25,123.25,122.77,122.79,17704.0,105.4407,105.4407,105.0301,105.0472,17704.0
2015-07-07 10:30:00,122.69,122.7,122.31,122.57,11244.0,104.9617,104.9702,104.6366,104.859,11244.0
2015-07-07 11:00:00,122.58,122.68,122.35,122.35,5339.0,104.8675,104.9531,104.6708,104.6708,5339.0
2015-07-07 11:30:00,122.33,122.97,122.18,122.97,18972.0,104.6537,105.2012,104.5253,105.2012,18972.0
2015-07-07 12:00:00,122.91,122.96,122.77,122.93,14528.0,105.1499,105.1926,105.0301,105.167,14528.0
2015-07-07 12:30:00,122.9,123.58,122.9,123.5,7408.0,105.1413,105.723,105.1413,105.6546,7408.0
2015-07-07 13:00:00,123.55,123.75,123.35,123.57,5839.0,105.6974,105.8685,105.5263,105.7145,5839.0
2015-07-07 13:30:00,123.64,123.67,123.5,123.55,5830.0,105.7744,105.8,105.6546,105.6974,5830.0
2015-07-07 14:00:00,123.58,123.6,123.27,123.37,7440.0,105.723,105.7402,105.4578,105.5434,7440.0
2015-07-07 14:30:00,123.37,124.35,123.37,124.29,15518.0,105.5434,106.3818,105.5434,106.3305,15518.0
2015-07-07 15:00:00,124.37,124.49,124.14,124.43,8616.0,106.3989,106.5016,106.2021,106.4502,8616.0
2015-07-07 15:30:00,124.49,124.49,124.22,124.44,27685.0,106.5016,106.5016,106.2706,106.4588,27685.0
2015-07-08 09:30:00,123.56,123.7,123.19,123.28,14063.0,105.7059,105.8257,105.3894,105.4664,14063.0
2015-07-08 10:00:00,123.2,123.21,122.93,123.09,10306.0,105.398,105.4065,105.167,105.3039,10306.0
2015-07-08 10:30:00,123.05,123.44,122.84,123.4,9130.0,105.2696,105.6033,105.09,105.5691,9130.0
2015-07-08 11:00:00,123.31,123.31,122.92,122.92,3350.0,105.4921,105.4921,105.1584,105.1584,3350.0
2015-07-08 11:30:00,122.93,123.1,122.64,122.71,6868.0,105.167,105.3124,104.9189,104.9788,6868.0
2015-07-08 12:00:00,122.72,122.89,122.69,122.8,2356.0,104.9873,105.1328,104.9617,105.0558,2356.0
2015-07-08 12:30:00,122.74,122.94,122.67,122.94,1557.0,105.0044,105.1755,104.9445,105.1755,1557.0
2015-07-08 13:00:00,122.99,122.99,122.82,122.92,20483.0,105.2183,105.2183,105.0729,105.1584,20483.0
2015-07-08 13:30:00,123.02,123.02,122.9,123.01,1848.0,105.244,105.244,105.1413,105.2354,1848.0
2015-07-08 14:00:00,122.89,122.97,122.64,122.68,10214.0,105.1328,105.2012,104.9189,104.9531,10214.0
2015-07-08 14:30:00,122.63,122.68,122.16,122.27,20303.0,104.9103,104.9531,104.5082,104.6023,20303.0
2015-07-08 15:00:00,122.33,122.74,122.26,122.32,74560.0,104.6537,105.0044,104.5938,104.6451,74560.0
2015-07-08 15:30:00,122.38,122.62,122.32,122.37,34357.0,104.6964,104.9018,104.6451,104.6879,34357.0
2015-07-09 09:30:00,123.59,124.05,123.59,123.68,73244.0,105.7316,106.1251,105.7316,105.8086,73244.0
2015-07-09 10:00:00,123.72,123.73,123.27,123.28,31113.0,105.8428,105.8514,105.4578,105.4664,31113.0
2015-07-09 10:30:00,123.23,123.56,123.21,123.56,17163.0,105.4236,105.7059,105.4065,105.7059,17163.0
2015-07-09 11:00:00,123.57,123.69,123.45,123.45,8181.0,105.7145,105.8172,105.6118,105.6118,8181.0
2015-07-09 11:30:00,123.44,123.47,123.27,123.27,5851.0,105.6033,105.6289,105.4578,105.4578,5851.0
2015-07-09 12:00:00,123.25,123.33,123.14,123.2,6014.0,105.4407,105.5092,105.3466,105.398,6014.0
2015-07-09 12:30:00,123.15,123.25,123.1,123.2,13736.0,105.3552,105.4407,105.3124,105.398,13736.0
2015-07-09 13:00:00,123.22,123.22,122.88,122.93,15574.0,105.4151,105.4151,105.1242,105.167,15574.0
2015-07-09 13:30:00,122.9,123.07,122.9,123.02,3450.0,105.1413,105.2867,105.1413,105.244,3450.0
2015-07-09 14:00:00,123.04,123.04,122.66,122.74,6034.0,105.2611,105.2611,104.936,105.0044,6034.0
2015-07-09 14:30:00,122.74,123.0,122.6,122.97,9040.0,105.0044,105.2269,104.8847,105.2012,9040.0
2015-07-09 15:00:00,122.98,123.12,122.93,122.93,13624.0,105.2097,105.3295,105.167,105.167,13624.0
2015-07-09 15:30:00,122.91,122.98,122.63,122.63,33914.0,105.1499,105.2097,104.9103,104.9103,33914.0
2015-07-10 09:30:00,123.85,124.28,123.78,123.78,23099.0,105.954,106.3219,105.8941,105.8941,23099.0
2015-07-10 10:00:00,123.8,123.91,123.73,123.82,22786.0,105.9113,106.0054,105.8514,105.9284,22786.0
2015-07-10 10:30:00,123.86,123.86,123.56,123.82,4563.0,105.9626,105.9626,105.7059,105.9284,4563.0
2015-07-10 11:00:00,123.82,124.05,123.82,124.03,4088.0,105.9284,106.1251,105.9284,106.108,4088.0
2015-07-10 11:30:00,124.04,124.25,123.94,124.2,15889.0,106.1166,106.2962,106.031,106.2535,15889.0
2015-07-10 12:00:00,124.17,124.17,124.17,124.17,100.0,106.2278,106.2278,106.2278,106.2278,100.0
2015-07-10 12:30:00,124.12,124.12,123.97,124.05,2499.0,106.185,106.185,106.0567,106.1251,2499.0
2015-07-10 13:00:00,124.15,124.17,123.96,124.09,8277.0,106.2107,106.2278,106.0481,106.1594,8277.0
2015-07-10 13:30:00,124.08,124.09,123.95,123.98,9532.0,106.1508,106.1594,106.0396,106.0652,9532.0
2015-07-10 14:00:00,124.01,124.23,124.01,124.18,4521.0,106.0909,106.2791,106.0909,106.2363,4521.0
2015-07-10 14:30:00,124.17,124.3,124.16,124.26,7359.0,106.2278,106.339,106.2192,106.3048,7359.0
2015-07-10 15:00:00,124.25,124.4,124.24,124.33,17681.0,106.2962,106.4246,106.2877,106.3647,17681.0
2015-07-10 15:30:00,124.31,124.31,124.14,124.14,25879.0,106.3476,106.3476,106.2021,106.2021,25879.0
2015-07-13 09:30:00,125.05,125.4,125.04,125.22,9543.0,106.9806,107.2801,106.9721,107.1261,9543.0
2015-07-13 10:00:00,125.32,125.43,125.27,125.31,3736.0,107.2116,107.3057,107.1688,107.2031,3736.0
2015-07-13 10:30:00,125.26,125.31,125.2,125.28,233463.0,107.1603,107.2031,107.109,107.1774,233463.0
2015-07-13 11:00:00,125.28,125.33,125.15,125.18,2333.0,107.1774,107.2202,107.0662,107.0919,2333.0
2015-07-13 11:30:00,125.3,125.35,125.24,125.28,65374.0,107.1945,107.2373,107.1432,107.1774,65374.0
2015-07-13 12:00:00,125.27,125.31,125.21,125.25,2698.0,107.1688,107.2031,107.1175,107.1517,2698.0
2015-07-13 12:30:00,125.24,125.26,125.15,125.16,3800.0,107.1432,107.1603,107.0662,107.0747,3800.0
2015-07-13 13:00:00,125.16,125.26,125.16,125.26,6475.0,107.0747,107.1603,107.0747,107.1603,6475.0
2015-07-13 13:30:00,125.24,125.26,125.16,125.17,1892.0,107.1432,107.1603,107.0747,107.0833,1892.0
2015-07-13 14:00:00,125.21,125.32,125.21,125.26,2535.0,107.1175,107.2116,107.1175,107.1603,2535.0
2015-07-13 14:30:00,125.26,125.43,125.25,125.42,11507.0,107.1603,107.3057,107.1517,107.2972,11507.0
2015-07-13 15:00:00,125.43,125.5,125.37,125.46,6284.0,107.3057,107.3656,107.2544,107.3314,6284.0
2015-07-13 15:30:00,125.5,125.57,125.44,125.48,25528.0,107.3656,107.4255,107.3143,107.3485,25528.0
2015-07-14 09:30:00,125.51,125.76,125.48,125.76,3823.0,107.3742,107.588,107.3485,107.588,3823.0
2015-07-14 10:00:00,125.71,125.8,125.71,125.8,2148.0,107.5453,107.6223,107.5453,107.6223,2148.0
2015-07-14 10:30:00,125.87,125.88,125.85,125.85,636.0,107.6821,107.6907,107.665,107.665,636.0
2015-07-14 11:00:00,125.97,126.05,125.96,126.0,2683.0,107.7677,107.8361,107.7591,107.7934,2683.0
2015-07-14 11:30:00,126.03,126.09,126.03,126.09,927.0,107.819,107.8704,107.819,107.8704,927.0
2015-07-14 12:00:00,126.05,126.11,125.99,126.0,4602.0,107.8361,107.8875,107.7848,107.7934,4602.0
2015-07-14 12:30:00,125.99,125.99,125.88,125.93,500.0,107.7848,107.7848,107.6907,107.7335,500.0
2015-07-14 13:00:00,125.94,126.0,125.91,125.95,16973.0,107.742,107.7934,107.7164,107.7506,16973.0
2015-07-14 13:30:00,126.02,126.05,125.94,126.03,2422.0,107.8105,107.8361,107.742,107.819,2422.0
2015-07-14 14:00:00,126.01,126.11,126.01,126.1,2286.0,107.8019,107.8875,107.8019,107.8789,2286.0
2015-07-14 14:30:00,126.12,126.2,126.1,126.15,4179.0,107.896,107.9645,107.8789,107.9217,4179.0
2015-07-14 15:00:00,126.21,126.28,126.21,126.23,10665.0,107.973,108.0329,107.973,107.9901,10665.0
2015-07-14 15:30:00,126.22,126.22,126.08,126.08,20769.0,107.9816,107.9816,107.8618,107.8618,20769.0
2015-07-15 09:30:00,126.14,126.22,125.94,126.12,14100.0,107.9131,107.9816,107.742,107.896,14100.0
2015-07-15 10:00:00,126.07,126.22,126.03,126.13,8173.0,107.8533,107.9816,107.819,107.9046,8173.0
2015-07-15 10:30:00,126.13,126.33,126.13,126.27,5121.0,107.9046,108.0757,107.9046,108.0244,5121.0
2015-07-15 11:00:00,126.27,126.31,126.22,126.23,8174.0,108.0244,108.0586,107.9816,107.9901,8174.0
2015-07-15 11:30:00,126.22,126.25,126.08,126.08,13001.0,107.9816,108.0072,107.8618,107.8618,13001.0
2015-07-15 12:00:00,126.13,126.16,126.06,126.09,7640.0,107.9046,107.9302,107.8447,107.8704,7640.0
2015-07-15 12:30:00,126.1,126.15,126.0,126.04,8798.0,107.8789,107.9217,107.7934,107.8276,8798.0
2015-07-15 13:00:00,126.06,126.15,126.01,126.14,4181.0,107.8447,107.9217,107.8019,107.9131,4181.0
2015-07-15 13:30:00,126.11,126.14,126.06,126.07,6728.0,107.8875,107.9131,107.8447,107.8533,6728.0
2015-07-15 14:00:00,126.09,126.11,126.04,126.08,7238.0,107.8704,107.8875,107.8276,107.8618,7238.0
2015-07-15 14:30:00,126.0,126.0,125.6,125.66,10684.0,107.7934,107.7934,107.4512,107.5025,10684.0
2015-07-15 15:00:00,125.71,125.8,125.67,125.79,12809.0,107.5453,107.6223,107.511,107.6137,12809.0
2015-07-15 15:30:00,125.81,125.91,125.75,125.88,31240.0,107.6308,107.7164,107.5795,107.6907,31240.0
2015-07-16 09:30:00,126.53,126.75,126.45,126.74,3731.0,108.2468,108.435,108.1783,108.4264,3731.0
2015-07-16 10:00:00,126.61,126.67,126.49,126.61,3254.0,108.3152,108.3666,108.2126,108.3152,3254.0
2015-07-16 10:30:00,126.61,126.63,126.52,126.63,3064.0,108.3152,108.3323,108.2382,108.3323,3064.0
2015-07-16 11:00:00,126.62,126.68,126.59,126.66,2460.0,108.3238,108.3751,108.2981,108.358,2460.0
2015-07-16 11:30:00,126.68,126.76,126.67,126.75,4667.0,108.3751,108.4435,108.3666,108.435,4667.0
2015-07-16 12:00:00,126.71,126.76,126.69,126.72,2066.0,108.4008,108.4435,108.3837,108.4093,2066.0
2015-07-16 12:30:00,126.73,126.74,126.6,126.6,56851.0,108.4179,108.4264,108.3067,108.3067,56851.0
2015-07-16 13:00:00,126.63,126.66,126.57,126.6,3897.0,108.3323,108.358,108.281,108.3067,3897.0
2015-07-16 13:30:00,126.67,126.68,126.6,126.6,5142.0,108.3666,108.3751,108.3067,108.3067,5142.0
2015-07-16 14:00:00,126.6,126.67,126.6,126.65,26697.0,108.3067,108.3666,108.3067,108.3494,26697.0
2015-07-16 14:30:00,126.66,126.78,126.64,126.69,10100.0,108.358,108.4607,108.3409,108.3837,10100.0
2015-07-16 15:00:00,126.7,126.78,126.66,126.77,3307.0,108.3922,108.4607,108.358,108.4521,3307.0
2015-07-16 15:30:00,126.84,126.84,126.77,126.79,8914.0,108.512,108.512,108.4521,108.4692,8914.0
2015-07-17 09:30:00,126.9,126.9,126.58,126.68,7953.0,108.5633,108.5633,108.2896,108.3751,7953.0
2015-07-17 10:00:00,126.65,126.73,126.48,126.56,4224.0,108.3494,108.4179,108.204,108.2724,4224.0
2015-07-17 10:30:00,126.61,126.62,126.57,126.62,565.0,108.3152,108.3238,108.281,108.3238,565.0
2015-07-17 11:00:00,126.64,126.66,126.61,126.64,3633.0,108.3409,108.358,108.3152,108.3409,3633.0
2015-07-17 11:30:00,126.66,126.67,126.58,126.61,1989.0,108.358,108.3666,108.2896,108.3152,1989.0
2015-07-17 12:00:00,126.55,126.58,126.5,126.55,19454.0,108.2639,108.2896,108.2211,108.2639,19454.0
2015-07-17 12:30:00,126.54,126.6,126.51,126.59,43163.0,108.2553,108.3067,108.2297,108.2981,43163.0
2015-07-17 13:00:00,126.58,126.59,126.53,126.58,10644.0,108.2896,108.2981,108.2468,108.2896,10644.0
2015-07-17 13:30:00,126.56,126.6,126.53,126.55,3646.0,108.2724,108.3067,108.2468,108.2639,3646.0
2015-07-17 14:00:00,126.56,126.71,126.54,126.71,2434.0,108.2724,108.4008,108.2553,108.4008,2434.0
2015-07-17 14:30:00,126.7,126.74,126.67,126.7,3669.0,108.3922,108.4264,108.3666,108.3922,3669.0
2015-07-17 15:00:00,126.68,126.74,126.63,126.74,29247.0,108.3751,108.4264,108.3323,108.4264,29247.0
2015-07-17 15:30:00,126.78,126.87,126.76,126.84,5722.0,108.4607,108.5377,108.4435,108.512,5722.0
2015-07-20 09:30:00,127.0,127.05,126.7,126.73,22664.0,108.6489,108.6916,108.3922,108.4179,22664.0
2015-07-20 10:00:00,126.64,126.73,126.61,126.65,2567.0,108.3409,108.4179,108.3152,108.3494,2567.0
2015-07-20 10:30:00,126.64,126.85,126.64,126.85,2954.0,108.3409,108.5205,108.3409,108.5205,2954.0
2015-07-20 11:00:00,126.87,126.99,126.87,126.98,4339.0,108.5377,108.6403,108.5377,108.6318,4339.0
2015-07-20 11:30:00,126.89,126.92,126.81,126.92,4726.0,108.5548,108.5804,108.4863,108.5804,4726.0
2015-07-20 12:00:00,126.93,126.94,126.9,126.93,7299.0,108.589,108.5975,108.5633,108.589,7299.0
2015-07-20 12:30:00,126.93,127.02,126.92,126.96,4750.0,108.589,108.666,108.5804,108.6146,4750.0
2015-07-20 13:00:00,126.98,127.03,126.96,127.03,6243.0,108.6318,108.6745,108.6146,108.6745,6243.0
2015-07-20 13:30:00,127.02,127.03,126.9,126.92,12804.0,108.666,108.6745,108.5633,108.5804,12804.0
2015-07-20 14:00:00,126.94,127.02,126.92,127.0,10039.0,108.5975,108.666,108.5804,108.6489,10039.0
2015-07-20 14:30:00,127.05,127.07,126.97,126.97,8021.0,108.6916,108.7088,108.6232,108.6232,8021.0
2015-07-20 15:00:00,126.97,127.08,126.94,126.95,4544.0,108.6232,108.7173,108.5975,108.6061,4544.0
2015-07-20 15:30:00,126.97,126.97,126.75,126.81,8628.0,108.6232,108.6232,108.435,108.4863,8628.0
2015-07-21 09:30:00,126.73,126.92,126.72,126.87,15321.0,108.4179,108.5804,108.4093,108.5377,15321.0
2015-07-21 10:00:00,126.92,126.92,126.74,126.77,18151.0,108.5804,108.5804,108.4264,108.4521,18151.0
2015-07-21 10:30:00,126.73,126.73,126.4,126.46,2051.0,108.4179,108.4179,108.1356,108.1869,2051.0
2015-07-21 11:00:00,126.43,126.44,126.21,126.29,3669.0,108.1612,108.1698,107.973,108.0415,3669.0
2015-07-21 11:30:00,126.32,126.35,126.3,126.3,5375.0,108.0671,108.0928,108.05,108.05,5375.0
2015-07-21 12:00:00,126.34,126.34,126.29,126.33,3296.0,108.0842,108.0842,108.0415,108.0757,3296.0
2015-07-21 12:30:00,126.42,126.46,126.22,126.28,19767.0,108.1527,108.1869,107.9816,108.0329,19767.0
2015-07-21 13:00:00,126.28,126.28,126.13,126.2,7454.0,108.0329,108.0329,107.9046,107.9645,7454.0
2015-07-21 13:30:00,126.13,126.23,126.13,126.22,1115.0,107.9046,107.9901,107.9046,107.9816,1115.0
2015-07-21 14:00:00,126.16,126.33,126.06,126.33,7580.0,107.9302,108.0757,107.8447,108.0757,7580.0
2015-07-21 14:30:00,126.34,126.34,126.13,126.19,6731.0,108.0842,108.0842,107.9046,107.9559,6731.0
2015-07-21 15:00:00,126.22,126.23,126.12,126.22,3801.0,107.9816,107.9901,107.896,107.9816,3801.0
2015-07-21 15:30:00,126.26,126.39,126.26,126.3,9955.0,108.0158,108.127,108.0158,108.05,9955.0
2015-07-22 09:30:00,125.6,126.18,125.6,126.18,15470.0,107.4512,107.9474,107.4512,107.9474,15470.0
2015-07-22 10:00:00,126.21,126.27,126.11,126.18,3898.0,107.973,108.0244,107.8875,107.9474,3898.0
2015-07-22 10:30:00,126.16,126.16,125.96,126.12,2867.0,107.9302,107.9302,107.7591,107.896,2867.0
2015-07-22 11:00:00,126.16,126.16,125.95,125.95,2010.0,107.9302,107.9302,107.7506,107.7506,2010.0
2015-07-22 11:30:00,125.97,126.04,125.93,125.99,11429.0,107.7677,107.8276,107.7335,107.7848,11429.0
2015-07-22 12:00:00,126.07,126.09,125.89,125.95,2221.0,107.8533,107.8704,107.6993,107.7506,2221.0
2015-07-22 12:30:00,125.95,125.95,125.9,125.95,2436.0,107.7506,107.7506,107.7078,107.7506,2436.0
2015-07-22 13:00:00,125.98,126.04,125.96,126.04,2302.0,107.7763,107.8276,107.7591,107.8276,2302.0
2015-07-22 13:30:00,126.05,126.1,126.0,126.05,5732.0,107.8361,107.8789,107.7934,107.8361,5732.0
2015-07-22 14:00:00,126.06,126.18,126.0,126.14,4446.0,107.8447,107.9474,107.7934,107.9131,4446.0
2015-07-22 14:30:00,126.16,126.19,126.1,126.17,3189.0,107.9302,107.9559,107.8789,107.9388,3189.0
2015-07-22 15:00:00,126.21,126.21,126.01,126.01,7104.0,107.973,107.973,107.8019,107.8019,7104.0
2015-07-22 15:30:00,126.01,126.07,125.83,126.07,11323.0,107.8019,107.8533,107.6479,107.8533,11323.0
2015-07-23 09:30:00,126.32,126.32,126.02,126.03,5160.0,108.0671,108.0671,107.8105,107.819,5160.0
2015-07-23 10:00:00,126.17,126.2,126.16,126.2,310.0,107.9388,107.9645,107.9302,107.9645,310.0
2015-07-23 10:30:00,126.27,126.27,126.24,126.24,519.0,108.0244,108.0244,107.9987,107.9987,519.0
2015-07-23 11:00:00,126.26,126.26,125.96,125.96,2103.0,108.0158,108.0158,107.7591,107.7591,2103.0
2015-07-23 11:30:00,125.92,125.92,125.59,125.63,8564.0,107.7249,107.7249,107.4426,107.4768,8564.0
2015-07-23 12:00:00,125.61,125.61,125.37,125.42,2801.0,107.4597,107.4597,107.2544,107.2972,2801.0
2015-07-23 12:30:00,125.41,125.48,125.4,125.4,1097.0,107.2886,107.3485,107.2801,107.2801,1097.0
2015-07-23 13:00:00,125.52,125.52,125.35,125.45,905.0,107.3827,107.3827,107.2373,107.3228,905.0
2015-07-23 13:30:00,125.43,125.69,125.39,125.67,6140.0,107.3057,107.5282,107.2715,107.511,6140.0
2015-07-23 14:00:00,125.65,125.66,125.5,125.51,2289.0,107.4939,107.5025,107.3656,107.3742,2289.0
2015-07-23 14:30:00,125.55,125.62,125.3,125.37,3561.0,107.4084,107.4683,107.1945,107.2544,3561.0
2015-07-23 15:00:00,125.35,125.35,125.14,125.2,3638.0,107.2373,107.2373,107.0576,107.109,3638.0
2015-07-23 15:30:00,125.27,125.37,125.24,125.32,4671.0,107.1688,107.2544,107.1432,107.2116,4671.0
2015-07-24 09:30:00,125.64,125.64,125.12,125.22,7610.0,107.4854,107.4854,107.0405,107.1261,7610.0
2015-07-24 10:00:00,125.26,125.34,125.01,125.01,1648.0,107.1603,107.2287,106.9464,106.9464,1648.0
2015-07-24 10:30:00,124.93,124.93,124.84,124.84,1298.0,106.878,106.878,106.801,106.801,1298.0
2015-07-24 11:00:00,124.8,124.88,124.77,124.88,1658.0,106.7668,106.8352,106.7411,106.8352,1658.0
2015-07-24 11:30:00,124.94,124.95,124.76,124.77,5006.0,106.8865,106.8951,106.7325,106.7411,5006.0
2015-07-24 12:00:00,124.78,124.78,124.69,124.72,1191.0,106.7497,106.7497,106.6727,106.6983,1191.0
2015-07-24 12:30:00,124.74,124.74,124.48,124.48,8459.0,106.7154,106.7154,106.493,106.493,8459.0
2015-07-24 13:00:00,124.56,124.56,124.36,124.42,11220.0,106.5614,106.5614,106.3903,106.4417,11220.0
2015-07-24 13:30:00,124.36,124.36,124.05,124.27,7380.0,106.3903,106.3903,106.1251,106.3133,7380.0
2015-07-24 14:00:00,124.24,124.24,123.97,124.05,4930.0,106.2877,106.2877,106.0567,106.1251,4930.0
2015-07-24 14:30:00,124.06,124.07,123.87,123.99,13107.0,106.1337,106.1422,105.9711,106.0738,13107.0
2015-07-24 15:00:00,123.97,124.18,123.93,123.98,14320.0,106.0567,106.2363,106.0225,106.0652,14320.0
2015-07-24 15:30:00,124.01,124.08,123.89,124.02,15733.0,106.0909,106.1508,105.9883,106.0995,15733.0
2015-07-27 09:30:00,123.29,123.78,122.95,123.36,10592.0,105.475,105.8941,105.1841,105.5348,10592.0
2015-07-27 10:00:00,123.31,123.45,123.04,123.31,11645.0,105.4921,105.6118,105.2611,105.4921,11645.0
2015-07-27 10:30:00,123.58,123.64,123.46,123.46,4461.0,105.723,105.7744,105.6204,105.6204,4461.0
2015-07-27 11:00:00,123.45,123.64,123.25,123.43,15147.0,105.6118,105.7744,105.4407,105.5947,15147.0
2015-07-27 11:30:00,123.38,123.44,123.22,123.44,23482.0,105.5519,105.6033,105.4151,105.6033,23482.0
2015-07-27 12:00:00,123.43,123.43,123.24,123.31,2054.0,105.5947,105.5947,105.4322,105.4921,2054.0
2015-07-27 12:30:00,123.34,123.35,123.16,123.17,3810.0,105.5177,105.5263,105.3637,105.3723,3810.0
2015-07-27 13:00:00,123.21,123.27,123.21,123.26,1745.0,105.4065,105.4578,105.4065,105.4493,1745.0
2015-07-27 13:30:00,123.11,123.17,123.06,123.17,1235.0,105.321,105.3723,105.2782,105.3723,1235.0
2015-07-27 14:00:00,123.23,123.37,123.21,123.28,7736.0,105.4236,105.5434,105.4065,105.4664,7736.0
2015-07-27 14:30:00,123.27,123.32,123.18,123.22,4382.0,105.4578,105.5006,105.3808,105.4151,4382.0
2015-07-27 15:00:00,123.23,123.23,123.07,123.07,5498.0,105.4236,105.4236,105.2867,105.2867,5498.0
2015-07-27 15:30:00,123.08,123.2,122.96,123.18,67084.0,105.2953,105.398,105.1926,105.3808,67084.0
2015-07-28 09:30:00,123.74,123.75,123.31,123.51,8962.0,105.8599,105.8685,105.4921,105.6632,8962.0
2015-07-28 10:00:00,123.42,123.47,123.12,123.21,6694.0,105.5862,105.6289,105.3295,105.4065,6694.0
2015-07-28 10:30:00,123.31,123.72,123.31,123.72,3109.0,105.4921,105.8428,105.4921,105.8428,3109.0
2015-07-28 11:00:00,123.8,123.91,123.74,123.91,2467.0,105.9113,106.0054,105.8599,106.0054,2467.0
2015-07-28 11:30:00,123.96,124.08,123.93,124.03,5943.0,106.0481,106.1508,106.0225,106.108,5943.0
2015-07-28 12:00:00,124.09,124.31,124.08,124.29,2402.0,106.1594,106.3476,106.1508,106.3305,2402.0
2015-07-28 12:30:00,124.31,124.32,124.25,124.29,7328.0,106.3476,106.3561,106.2962,106.3305,7328.0
2015-07-28 13:00:00,124.28,124.6,124.25,124.57,2957.0,106.3219,106.5957,106.2962,106.57,2957.0
2015-07-28 13:30:00,124.57,124.62,124.46,124.61,4718.0,106.57,106.6128,106.4759,106.6042,4718.0
2015-07-28 14:00:00,124.62,124.81,124.59,124.78,3941.0,106.6128,106.7753,106.5871,106.7497,3941.0
2015-07-28 14:30:00,124.69,124.7,124.56,124.7,4014.0,106.6727,106.6812,106.5614,106.6812,4014.0
2015-07-28 15:00:00,124.69,124.69,124.54,124.55,3055.0,106.6727,106.6727,106.5443,106.5529,3055.0
2015-07-28 15:30:00,124.61,124.7,124.59,124.65,10250.0,106.6042,106.6812,106.5871,106.6384,10250.0
2015-07-29 09:30:00,124.82,124.86,124.63,124.77,404542.0,106.7839,106.8181,106.6213,106.7411,404542.0
2015-07-29 10:00:00,124.72,124.93,124.72,124.85,14299.0,106.6983,106.878,106.6983,106.8095,14299.0
2015-07-29 10:30:00,124.85,125.14,124.85,125.11,3933.0,106.8095,107.0576,106.8095,107.032,3933.0
2015-07-29 11:00:00,125.02,125.3,125.01,125.2,1648.0,106.955,107.1945,106.9464,107.109,1648.0
2015-07-29 11:30:00,125.29,125.36,125.29,125.33,3217.0,107.186,107.2458,107.186,107.2202,3217.0
2015-07-29 12:00:00,125.32,125.33,125.17,125.22,1259.0,107.2116,107.2202,107.0833,107.1261,1259.0
2015-07-29 12:30:00,125.13,125.3,125.13,125.21,5371.0,107.0491,107.1945,107.0491,107.1175,5371.0
2015-07-29 13:00:00,125.22,125.24,125.19,125.2,2370.0,107.1261,107.1432,107.1004,107.109,2370.0
2015-07-29 13:30:00,125.2,125.25,125.16,125.17,1900.0,107.109,107.1517,107.0747,107.0833,1900.0
2015-07-29 14:00:00,125.23,125.57,124.99,125.25,22733.0,107.1346,107.4255,106.9293,107.1517,22733.0
2015-07-29 14:30:00,125.3,125.66,125.3,125.63,3813.0,107.1945,107.5025,107.1945,107.4768,3813.0
2015-07-29 15:00:00,125.57,125.64,125.48,125.56,24336.0,107.4255,107.4854,107.3485,107.4169,24336.0
2015-07-29 15:30:00,125.6,125.65,125.44,125.55,12418.0,107.4512,107.4939,107.3143,107.4084,12418.0
2015-07-30 09:30:00,125.33,125.38,124.79,124.91,3922.0,107.2202,107.263,106.7582,106.8609,3922.0
2015-07-30 10:00:00,124.82,125.13,124.82,125.11,1616.0,106.7839,107.0491,106.7839,107.032,1616.0
2015-07-30 10:30:00,125.31,125.32,125.0,125.0,1706.0,107.2031,107.2116,106.9379,106.9379,1706.0
2015-07-30 11:00:00,125.0,125.38,124.94,125.33,11381.0,106.9379,107.263,106.8865,107.2202,11381.0
2015-07-30 11:30:00,125.33,125.53,125.33,125.44,3191.0,107.2202,107.3913,107.2202,107.3143,3191.0
2015-07-30 12:00:00,125.52,125.57,125.43,125.57,2902.0,107.3827,107.4255,107.3057,107.4255,2902.0
2015-07-30 12:30:00,125.52,125.6,125.45,125.6,1550.0,107.3827,107.4512,107.3228,107.4512,1550.0
2015-07-30 13:00:00,125.63,125.66,125.55,125.59,3611.0,107.4768,107.5025,107.4084,107.4426,3611.0
2015-07-30 13:30:00,125.53,125.57,125.46,125.53,3622.0,107.3913,107.4255,107.3314,107.3913,3622.0
2015-07-30 14:00:00,125.55,125.55,125.53,125.54,300.0,107.4084,107.4084,107.3913,107.3998,300.0
2015-07-30 14:30:00,125.46,125.67,125.45,125.66,2331.0,107.3314,107.511,107.3228,107.5025,2331.0
2015-07-30 15:00:00,125.67,125.73,125.64,125.73,29936.0,107.511,107.5624,107.4854,107.5624,29936.0
2015-07-30 15:30:00,125.71,125.72,125.65,125.65,11557.0,107.5453,107.5538,107.4939,107.4939,11557.0
2015-07-31 09:30:00,125.97,125.97,125.6,125.65,8259.0,107.7677,107.7677,107.4512,107.4939,8259.0
2015-07-31 10:00:00,125.66,125.94,125.62,125.86,4943.0,107.5025,107.742,107.4683,107.6736,4943.0
2015-07-31 10:30:00,125.82,126.05,125.82,126.04,12285.0,107.6394,107.8361,107.6394,107.8276,12285.0
2015-07-31 11:00:00,126.0,126.0,125.92,125.98,2200.0,107.7934,107.7934,107.7249,107.7763,2200.0
2015-07-31 11:30:00,126.03,126.06,126.03,126.06,526.0,107.819,107.8447,107.819,107.8447,526.0
2015-07-31 12:00:00,126.07,126.09,126.01,126.05,4778.0,107.8533,107.8704,107.8019,107.8361,4778.0
2015-07-31 12:30:00,126.0,126.0,125.92,125.96,1371.0,107.7934,107.7934,107.7249,107.7591,1371.0
2015-07-31 13:00:00,125.99,126.0,125.85,125.86,9968.0,107.7848,107.7934,107.665,107.6736,9968.0
2015-07-31 13:30:00,125.73,125.76,125.69,125.71,7802.0,107.5624,107.588,107.5282,107.5453,7802.0
2015-07-31 14:00:00,125.76,125.77,125.58,125.6,1723.0,107.588,107.5966,107.4341,107.4512,1723.0
2015-07-31 14:30:00,125.66,125.71,125.51,125.63,14523.0,107.5025,107.5453,107.3742,107.4768,14523.0
2015-07-31 15:00:00,125.63,125.67,125.4,125.42,6459.0,107.4768,107.511,107.2801,107.2972,6459.0
2015-07-31 15:30:00,125.41,125.56,125.37,125.54,25318.0,107.2886,107.4169,107.2544,107.3998,25318.0
2015-08-03 09:30:00,125.6,125.6,125.15,125.47,4992.0,107.4512,107.4512,107.0662,107.3399,4992.0
2015-08-03 10:00:00,125.43,125.46,125.08,125.1,6892.0,107.3057,107.3314,107.0063,107.0234,6892.0
2015-08-03 10:30:00,125.1,125.34,125.02,125.31,4291.0,107.0234,107.2287,106.955,107.2031,4291.0
2015-08-03 11:00:00,125.28,125.46,125.28,125.41,9416.0,107.1774,107.3314,107.1774,107.2886,9416.0
2015-08-03 11:30:00,125.47,125.48,125.31,125.31,13715.0,107.3399,107.3485,107.2031,107.2031,13715.0
2015-08-03 12:00:00,125.34,125.34,125.18,125.18,7816.0,107.2287,107.2287,107.0919,107.0919,7816.0
2015-08-03 12:30:00,125.05,125.05,124.6,124.6,2946.0,106.9806,106.9806,106.5957,106.5957,2946.0
2015-08-03 13:00:00,124.59,124.64,124.45,124.53,22840.0,106.5871,106.6299,106.4673,106.5358,22840.0
2015-08-03 13:30:00,124.59,124.78,124.59,124.68,10243.0,106.5871,106.7497,106.5871,106.6641,10243.0
2015-08-03 14:00:00,124.65,124.65,124.52,124.59,7344.0,106.6384,106.6384,106.5272,106.5871,7344.0
2015-08-03 14:30:00,124.59,124.73,124.55,124.56,3463.0,106.5871,106.7069,106.5529,106.5614,3463.0
2015-08-03 15:00:00,124.65,124.72,124.6,124.7,4090.0,106.6384,106.6983,106.5957,106.6812,4090.0
2015-08-03 15:30:00,124.72,125.09,124.66,125.06,31382.0,106.6983,107.0149,106.647,106.9892,31382.0
2015-08-04 09:30:00,125.06,125.24,124.99,125.24,9368.0,106.9892,107.1432,106.9293,107.1432,9368.0
2015-08-04 10:00:00,125.2,125.43,125.15,125.36,3267.0,107.109,107.3057,107.0662,107.2458,3267.0
2015-08-04 10:30:00,125.38,125.38,125.01,125.01,5295.0,107.263,107.263,106.9464,106.9464,5295.0
2015-08-04 11:00:00,125.02,125.19,125.01,125.09,5762.0,106.955,107.1004,106.9464,107.0149,5762.0
2015-08-04 11:30:00,125.1,125.1,125.02,125.06,2279.0,107.0234,107.0234,106.955,106.9892,2279.0
2015-08-04 12:00:00,125.12,125.22,125.06,125.06,8239.0,107.0405,107.1261,106.9892,106.9892,8239.0
2015-08-04 12:30:00,125.08,125.08,124.88,124.93,808.0,107.0063,107.0063,106.8352,106.878,808.0
2015-08-04 13:00:00,124.9,125.06,124.89,125.05,1328.0,106.8523,106.9892,106.8438,106.9806,1328.0
2015-08-04 13:30:00,125.03,125.13,124.72,124.72,3237.0,106.9635,107.0491,106.6983,106.6983,3237.0
2015-08-04 14:00:00,124.75,124.75,124.58,124.68,800.0,106.724,106.724,106.5786,106.6641,800.0
2015-08-04 14:30:00,124.82,124.94,124.78,124.94,863.0,106.7839,106.8865,106.7497,106.8865,863.0
2015-08-04 15:00:00,125.0,125.02,124.84,124.89,2436.0,106.9379,106.955,106.801,106.8438,2436.0
2015-08-04 15:30:00,124.88,124.98,124.72,124.87,13946.0,106.8352,106.9208,106.6983,106.8266,13946.0
2015-08-05 09:30:00,125.36,125.93,125.36,125.85,3463.0,107.2458,107.7335,107.2458,107.665,3463.0
2015-08-05 10:00:00,125.91,126.03,125.75,126.03,1962.0,107.7164,107.819,107.5795,107.819,1962.0
2015-08-05 10:30:00,126.01,126.02,125.93,125.98,1289.0,107.8019,107.8105,107.7335,107.7763,1289.0
2015-08-05 11:00:00,125.91,125.95,125.9,125.95,1377.0,107.7164,107.7506,107.7078,107.7506,1377.0
2015-08-05 11:30:00,125.99,125.99,125.6,125.6,4797.0,107.7848,107.7848,107.4512,107.4512,4797.0
2015-08-05 12:00:00,125.57,125.61,125.35,125.35,5588.0,107.4255,107.4597,107.2373,107.2373,5588.0
2015-08-05 12:30:00,125.33,125.43,125.25,125.43,3129.0,107.2202,107.3057,107.1517,107.3057,3129.0
2015-08-05 13:00:00,125.31,125.31,125.09,125.13,3954.0,107.2031,107.2031,107.0149,107.0491,3954.0
2015-08-05 13:30:00,125.18,125.3,125.14,125.14,1681.0,107.0919,107.1945,107.0576,107.0576,1681.0
2015-08-05 14:00:00,125.29,125.38,125.29,125.38,4573.0,107.186,107.263,107.186,107.263,4573.0
2015-08-05 14:30:00,125.46,125.51,125.34,125.35,8745.0,107.3314,107.3742,107.2287,107.2373,8745.0
2015-08-05 15:00:00,125.37,125.53,125.36,125.42,6380.0,107.2544,107.3913,107.2458,107.2972,6380.0
2015-08-05 15:30:00,125.35,125.36,125.27,125.28,8158.0,107.2373,107.2458,107.1688,107.1774,8158.0
2015-08-06 09:30:00,125.42,125.45,124.87,124.87,2934.0,107.2972,107.3228,106.8266,106.8266,2934.0
2015-08-06 10:00:00,124.76,124.91,124.62,124.62,1160.0,106.7325,106.8609,106.6128,106.6128,1160.0
2015-08-06 10:30:00,124.61,124.89,124.61,124.8,1210.0,106.6042,106.8438,106.6042,106.7668,1210.0
2015-08-06 11:00:00,124.5,124.51,124.27,124.27,2442.0,106.5101,106.5187,106.3133,106.3133,2442.0
2015-08-06 11:30:00,124.25,124.26,123.9,123.9,4933.0,106.2962,106.3048,105.9968,105.9968,4933.0
2015-08-06 12:00:00,123.91,124.01,123.76,123.85,6794.0,106.0054,106.0909,105.877,105.954,6794.0
2015-08-06 12:30:00,123.91,123.91,123.66,123.76,5854.0,106.0054,106.0054,105.7915,105.877,5854.0
2015-08-06 13:00:00,123.77,124.14,123.77,124.08,9309.0,105.8856,106.2021,105.8856,106.1508,9309.0
2015-08-06 13:30:00,124.1,124.18,124.05,124.13,9432.0,106.1679,106.2363,106.1251,106.1936,9432.0
2015-08-06 14:00:00,124.02,124.26,123.97,124.26,11493.0,106.0995,106.3048,106.0567,106.3048,11493.0
2015-08-06 14:30:00,124.26,124.3,124.15,124.19,4498.0,106.3048,106.339,106.2107,106.2449,4498.0
2015-08-06 15:00:00,124.19,124.21,124.08,124.09,8087.0,106.2449,106.262,106.1508,106.1594,8087.0
2015-08-06 15:30:00,124.04,124.33,124.04,124.23,11615.0,106.1166,106.3647,106.1166,106.2791,11615.0
2015-08-07 09:30:00,124.16,124.16,123.78,124.07,12192.0,106.2192,106.2192,105.8941,106.1422,12192.0
2015-08-07 10:00:00,123.88,123.98,123.59,123.61,3436.0,105.9797,106.0652,105.7316,105.7487,3436.0
2015-08-07 10:30:00,123.64,123.97,123.64,123.76,11301.0,105.7744,106.0567,105.7744,105.877,11301.0
2015-08-07 11:00:00,123.7,123.72,123.4,123.4,6150.0,105.8257,105.8428,105.5691,105.5691,6150.0
2015-08-07 11:30:00,123.4,123.5,123.36,123.41,22983.0,105.5691,105.6546,105.5348,105.5776,22983.0
2015-08-07 12:00:00,123.54,123.57,123.43,123.49,15156.0,105.6888,105.7145,105.5947,105.6461,15156.0
2015-08-07 12:30:00,123.43,123.51,123.33,123.45,13901.0,105.5947,105.6632,105.5092,105.6118,13901.0
2015-08-07 13:00:00,123.37,123.37,123.26,123.26,1111.0,105.5434,105.5434,105.4493,105.4493,1111.0
2015-08-07 13:30:00,123.42,123.47,123.39,123.39,13361.0,105.5862,105.6289,105.5605,105.5605,13361.0
2015-08-07 14:00:00,123.37,123.42,123.32,123.4,8534.0,105.5434,105.5862,105.5006,105.5691,8534.0
2015-08-07 14:30:00,123.44,123.56,123.42,123.56,8893.0,105.6033,105.7059,105.5862,105.7059,8893.0
2015-08-07 15:00:00,123.51,123.79,123.43,123.77,11704.0,105.6632,105.9027,105.5947,105.8856,11704.0
2015-08-07 15:30:00,123.81,123.89,123.71,123.89,35986.0,105.9198,105.9883,105.8343,105.9883,35986.0
2015-08-10 09:30:00,124.76,125.22,124.73,125.22,8517.0,106.7325,107.1261,106.7069,107.1261,8517.0
2015-08-10 10:00:00,125.11,125.2,125.03,125.16,6823.0,107.032,107.109,106.9635,107.0747,6823.0
2015-08-10 10:30:00,125.1,125.13,124.96,125.02,1049.0,107.0234,107.0491,106.9036,106.955,1049.0
2015-08-10 11:00:00,125.25,125.29,125.2,125.26,2602.0,107.1517,107.186,107.109,107.1603,2602.0
2015-08-10 11:30:00,125.19,125.26,125.19,125.26,1470.0,107.1004,107.1603,107.1004,107.1603,1470.0
2015-08-10 12:00:00,125.18,125.28,125.18,125.28,1070.0,107.0919,107.1774,107.0919,107.1774,1070.0
2015-08-10 12:30:00,125.25,125.3,125.23,125.26,918.0,107.1517,107.1945,107.1346,107.1603,918.0
2015-08-10 13:00:00,125.32,125.37,125.32,125.36,1601.0,107.2116,107.2544,107.2116,107.2458,1601.0
2015-08-10 13:30:00,125.36,125.41,125.36,125.4,1169.0,107.2458,107.2886,107.2458,107.2801,1169.0
2015-08-10 14:00:00,125.36,125.51,125.34,125.43,2247.0,107.2458,107.3742,107.2287,107.3057,2247.0
2015-08-10 14:30:00,125.41,125.42,125.35,125.4,6838.0,107.2886,107.2972,107.2373,107.2801,6838.0
2015-08-10 15:00:00,125.36,125.43,125.36,125.38,7535.0,107.2458,107.3057,107.2458,107.263,7535.0
2015-08-10 15:30:00,125.38,125.41,125.29,125.4,24026.0,107.263,107.2886,107.186,107.2801,24026.0
2015-08-11 09:30:00,124.56,124.69,124.46,124.54,5148.0,106.5614,106.6727,106.4759,106.5443,5148.0
2015-08-11 10:00:00,124.46,124.78,124.46,124.75,2322.0,106.4759,106.7497,106.4759,106.724,2322.0
2015-08-11 10:30:00,124.68,124.72,124.55,124.55,10030.0,106.6641,106.6983,106.5529,106.5529,10030.0
2015-08-11 11:00:00,124.56,124.56,124.24,124.34,2470.0,106.5614,106.5614,106.2877,106.3732,2470.0
2015-08-11 11:30:00,124.23,124.31,124.0,124.05,25182.0,106.2791,106.3476,106.0824,106.1251,25182.0
2015-08-11 12:00:00,124.05,124.14,124.05,124.14,400.0,106.1251,106.2021,106.1251,106.2021,400.0
2015-08-11 12:30:00,124.2,124.3,124.2,124.21,673.0,106.2535,106.339,106.2535,106.262,673.0
2015-08-11 13:00:00,124.0,124.01,123.81,123.98,3066.0,106.0824,106.0909,105.9198,106.0652,3066.0
2015-08-11 13:30:00,123.95,124.09,123.87,123.87,11362.0,106.0396,106.1594,105.9711,105.9711,11362.0
2015-08-11 14:00:00,123.87,124.03,123.86,124.03,2602.0,105.9711,106.108,105.9626,106.108,2602.0
2015-08-11 14:30:00,124.05,124.13,123.94,124.13,4151.0,106.1251,106.1936,106.031,106.1936,4151.0
2015-08-11 15:00:00,124.14,124.23,124.06,124.21,4193.0,106.2021,106.2791,106.1337,106.262,4193.0
2015-08-11 15:30:00,124.21,124.39,124.18,124.32,14718.0,106.262,106.416,106.2363,106.3561,14718.0
2015-08-12 09:30:00,123.34,123.5,123.02,123.13,14688.0,105.5177,105.6546,105.244,105.3381,14688.0
2015-08-12 10:00:00,122.95,122.95,122.38,122.44,9198.0,105.1841,105.1841,104.6964,104.7478,9198.0
2015-08-12 10:30:00,122.53,122.69,122.49,122.49,6115.0,104.8248,104.9617,104.7905,104.7905,6115.0
2015-08-12 11:00:00,122.7,122.85,122.69,122.82,4414.0,104.9702,105.0985,104.9617,105.0729,4414.0
2015-08-12 11:30:00,122.85,122.89,122.6,122.61,834.0,105.0985,105.1328,104.8847,104.8932,834.0
2015-08-12 12:00:00,122.52,122.97,122.51,122.97,1838.0,104.8162,105.2012,104.8077,105.2012,1838.0
2015-08-12 12:30:00,123.02,123.26,123.01,123.16,1196.0,105.244,105.4493,105.2354,105.3637,1196.0
2015-08-12 13:00:00,123.25,123.61,123.25,123.53,4406.0,105.4407,105.7487,105.4407,105.6803,4406.0
2015-08-12 13:30:00,123.48,123.93,123.44,123.91,3821.0,105.6375,106.0225,105.6033,106.0054,3821.0
2015-08-12 14:00:00,123.84,123.88,123.58,123.59,2824.0,105.9455,105.9797,105.723,105.7316,2824.0
2015-08-12 14:30:00,123.62,124.11,123.58,124.11,5887.0,105.7573,106.1765,105.723,106.1765,5887.0
2015-08-12 15:00:00,124.18,124.48,124.1,124.42,22066.0,106.2363,106.493,106.1679,106.4417,22066.0
2015-08-12 15:30:00,124.44,124.54,124.31,124.4,31978.0,106.4588,106.5443,106.3476,106.4246,31978.0
2015-08-13 09:30:00,124.32,124.5,123.94,124.08,27456.0,106.3561,106.5101,106.031,106.1508,27456.0
2015-08-13 10:00:00,124.07,124.15,123.95,124.01,20408.0,106.1422,106.2107,106.0396,106.0909,20408.0
2015-08-13 10:30:00,124.1,124.39,124.09,124.33,13308.0,106.1679,106.416,106.1594,106.3647,13308.0
2015-08-13 11:00:00,124.32,124.4,124.08,124.22,18254.0,106.3561,106.4246,106.1508,106.2706,18254.0
2015-08-13 11:30:00,124.32,124.49,124.27,124.41,2960.0,106.3561,106.5016,106.3133,106.4331,2960.0
2015-08-13 12:00:00,124.53,124.72,124.53,124.7,9714.0,106.5358,106.6983,106.5358,106.6812,9714.0
2015-08-13 12:30:00,124.72,124.74,124.58,124.74,13634.0,106.6983,106.7154,106.5786,106.7154,13634.0
2015-08-13 13:00:00,124.67,124.82,124.67,124.79,8979.0,106.6555,106.7839,106.6555,106.7582,8979.0
2015-08-13 13:30:00,124.76,124.79,124.55,124.59,12827.0,106.7325,106.7582,106.5529,106.5871,12827.0
2015-08-13 14:00:00,124.59,124.74,124.59,124.71,26843.0,106.5871,106.7154,106.5871,106.6898,26843.0
2015-08-13 14:30:00,124.73,124.79,124.69,124.74,17959.0,106.7069,106.7582,106.6727,106.7154,17959.0
2015-08-13 15:00:00,124.74,124.76,124.44,124.44,25016.0,106.7154,106.7325,106.4588,106.4588,25016.0
2015-08-13 15:30:00,124.43,124.43,124.15,124.25,33762.0,106.4502,106.4502,106.2107,106.2962,33762.0
2015-08-14 09:30:00,124.2,124.47,124.11,124.43,18056.0,106.2535,106.4844,106.1765,106.4502,18056.0
2015-08-14 10:00:00,124.47,124.47,124.33,124.43,779.0,106.4844,106.4844,106.3647,106.4502,779.0
2015-08-14 10:30:00,124.4,124.4,124.26,124.26,1037.0,106.4246,106.4246,106.3048,106.3048,1037.0
2015-08-14 11:00:00,124.22,124.24,124.07,124.13,2588.0,106.2706,106.2877,106.1422,106.1936,2588.0
2015-08-14 11:30:00,124.15,124.42,124.15,124.4,8816.0,106.2107,106.4417,106.2107,106.4246,8816.0
2015-08-14 12:00:00,124.38,124.38,124.38,124.38,138.0,106.4075,106.4075,106.4075,106.4075,138.0
2015-08-14 12:30:00,124.36,124.44,124.28,124.28,6139.0,106.3903,106.4588,106.3219,106.3219,6139.0
2015-08-14 13:00:00,124.48,124.56,124.48,124.53,1150.0,106.493,106.5614,106.493,106.5358,1150.0
2015-08-14 13:30:00,124.58,124.6,124.44,124.45,4941.0,106.5786,106.5957,106.4588,106.4673,4941.0
2015-08-14 14:00:00,124.46,124.57,124.45,124.55,3283.0,106.4759,106.57,106.4673,106.5529,3283.0
2015-08-14 14:30:00,124.58,124.61,124.56,124.57,4991.0,106.5786,106.6042,106.5614,106.57,4991.0
2015-08-14 15:00:00,124.72,124.79,124.71,124.74,6879.0,106.6983,106.7582,106.6898,106.7154,6879.0
2015-08-14 15:30:00,124.75,124.8,124.7,124.73,15513.0,106.724,106.7668,106.6812,106.7069,15513.0
2015-08-17 09:30:00,124.39,124.39,124.07,124.21,12749.0,106.416,106.416,106.1422,106.262,12749.0
2015-08-17 10:00:00,124.14,124.76,124.11,124.68,9020.0,106.2021,106.7325,106.1765,106.6641,9020.0
2015-08-17 10:30:00,124.67,124.96,124.59,124.95,730.0,106.6555,106.9036,106.5871,106.8951,730.0
2015-08-17 11:00:00,124.97,125.16,124.97,125.1,2417.0,106.9122,107.0747,106.9122,107.0234,2417.0
2015-08-17 11:30:00,125.03,125.1,125.01,125.02,1638.0,106.9635,107.0234,106.9464,106.955,1638.0
2015-08-17 12:00:00,125.12,125.16,125.06,125.14,2077.0,107.0405,107.0747,106.9892,107.0576,2077.0
2015-08-17 12:30:00,125.11,125.22,125.11,125.22,4359.0,107.032,107.1261,107.032,107.1261,4359.0
2015-08-17 13:00:00,125.3,125.36,125.28,125.36,3338.0,107.1945,107.2458,107.1774,107.2458,3338.0
2015-08-17 13:30:00,125.42,125.43,125.36,125.42,1643.0,107.2972,107.3057,107.2458,107.2972,1643.0
2015-08-17 14:00:00,125.44,125.44,125.31,125.32,902.0,107.3143,107.3143,107.2031,107.2116,902.0
2015-08-17 14:30:00,125.42,125.43,125.35,125.42,8215.0,107.2972,107.3057,107.2373,107.2972,8215.0
2015-08-17 15:00:00,125.43,125.43,125.34,125.38,4387.0,107.3057,107.3057,107.2287,107.263,4387.0
2015-08-17 15:30:00,125.37,125.53,125.37,125.53,3878.0,107.2544,107.3913,107.2544,107.3913,3878.0
2015-08-18 09:30:00,125.3,125.43,125.24,125.25,3219.0,107.1945,107.3057,107.1432,107.1517,3219.0
2015-08-18 10:00:00,125.35,125.4,125.35,125.39,10919.0,107.2373,107.2801,107.2373,107.2715,10919.0
2015-08-18 10:30:00,125.39,125.47,125.28,125.42,11079.0,107.2715,107.3399,107.1774,107.2972,11079.0
2015-08-18 11:00:00,125.4,125.42,125.39,125.42,619.0,107.2801,107.2972,107.2715,107.2972,619.0
2015-08-18 11:30:00,125.21,125.21,125.18,125.18,289.0,107.1175,107.1175,107.0919,107.0919,289.0
2015-08-18 12:00:00,125.25,125.32,125.19,125.3,122135.0,107.1517,107.2116,107.1004,107.1945,122135.0
2015-08-18 12:30:00,125.27,125.27,125.13,125.13,12166.0,107.1688,107.1688,107.0491,107.0491,12166.0
2015-08-18 13:00:00,125.11,125.13,125.04,125.13,6248.0,107.032,107.0491,106.9721,107.0491,6248.0
2015-08-18 13:30:00,125.13,125.13,124.98,125.05,19425.0,107.0491,107.0491,106.9208,106.9806,19425.0
2015-08-18 14:00:00,125.05,125.22,125.0,125.21,5976.0,106.9806,107.1261,106.9379,107.1175,5976.0
2015-08-18 14:30:00,125.2,125.2,125.05,125.06,4188.0,107.109,107.109,106.9806,106.9892,4188.0
2015-08-18 15:00:00,125.05,125.16,125.04,125.08,4728.0,106.9806,107.0747,106.9721,107.0063,4728.0
2015-08-18 15:30:00,125.07,125.18,125.04,125.12,8068.0,106.9977,107.0919,106.9721,107.0405,8068.0
2015-08-19 09:30:00,124.52,124.52,124.1,124.13,22724.0,106.5272,106.5272,106.1679,106.1936,22724.0
2015-08-19 10:00:00,124.1,124.4,124.1,124.32,4920.0,106.1679,106.4246,106.1679,106.3561,4920.0
2015-08-19 10:30:00,124.13,124.13,123.82,123.88,2105.0,106.1936,106.1936,105.9284,105.9797,2105.0
2015-08-19 11:00:00,123.84,123.92,123.67,123.67,3315.0,105.9455,106.0139,105.8,105.8,3315.0
2015-08-19 11:30:00,123.68,123.69,123.49,123.68,2586.0,105.8086,105.8172,105.6461,105.8086,2586.0
2015-08-19 12:00:00,123.71,123.78,123.64,123.75,6237.0,105.8343,105.8941,105.7744,105.8685,6237.0
2015-08-19 12:30:00,123.75,124.02,123.75,123.92,1805.0,105.8685,106.0995,105.8685,106.0139,1805.0
2015-08-19 13:00:00,123.95,124.13,123.95,123.96,1002.0,106.0396,106.1936,106.0396,106.0481,1002.0
2015-08-19 13:30:00,123.99,124.39,123.95,124.14,5612.0,106.0738,106.416,106.0396,106.2021,5612.0
2015-08-19 14:00:00,124.32,125.0,124.29,124.75,13724.0,106.3561,106.9379,106.3305,106.724,13724.0
2015-08-19 14:30:00,124.72,124.72,124.15,124.16,4727.0,106.6983,106.6983,106.2107,106.2192,4727.0
2015-08-19 15:00:00,124.03,124.28,124.0,124.23,5149.0,106.108,106.3219,106.0824,106.2791,5149.0
2015-08-19 15:30:00,124.26,124.42,124.09,124.1,15024.0,106.3048,106.4417,106.1594,106.1679,15024.0
2015-08-20 09:30:00,123.13,123.28,122.83,122.94,36662.0,105.3381,105.4664,105.0814,105.1755,36662.0
2015-08-20 10:00:00,122.91,122.94,122.36,122.39,7171.0,105.1499,105.1755,104.6793,104.705,7171.0
2015-08-20 10:30:00,122.43,122.88,122.4,122.72,9756.0,104.7392,105.1242,104.7136,104.9873,9756.0
2015-08-20 11:00:00,122.74,122.79,122.46,122.46,2901.0,105.0044,105.0472,104.7649,104.7649,2901.0
2015-08-20 11:30:00,122.64,122.67,122.58,122.64,2004.0,104.9189,104.9445,104.8675,104.9189,2004.0
2015-08-20 12:00:00,122.68,122.68,122.38,122.43,2331.0,104.9531,104.9531,104.6964,104.7392,2331.0
2015-08-20 12:30:00,122.52,122.53,122.06,122.18,17954.0,104.8162,104.8248,104.4227,104.5253,17954.0
2015-08-20 13:00:00,122.13,122.44,122.07,122.4,7537.0,104.4826,104.7478,104.4312,104.7136,7537.0
2015-08-20 13:30:00,122.38,122.45,122.24,122.44,3873.0,104.6964,104.7563,104.5767,104.7478,3873.0
2015-08-20 14:00:00,122.39,122.39,122.05,122.05,12359.0,104.705,104.705,104.4141,104.4141,12359.0
2015-08-20 14:30:00,122.02,122.02,121.78,121.78,7956.0,104.3885,104.3885,104.1831,104.1831,7956.0
2015-08-20 15:00:00,121.76,121.97,121.74,121.87,11446.0,104.166,104.3457,104.1489,104.2601,11446.0
2015-08-20 15:30:00,121.93,122.07,121.33,121.35,27668.0,104.3115,104.4312,103.7982,103.8153,27668.0
2015-08-21 09:30:00,120.22,120.42,119.88,120.4,22400.0,102.8486,103.0197,102.5577,103.0025,22400.0
2015-08-21 10:00:00,120.38,120.78,120.18,120.25,19293.0,102.9854,103.3276,102.8143,102.8742,19293.0
2015-08-21 10:30:00,120.19,120.19,119.61,119.68,16465.0,102.8229,102.8229,102.3267,102.3866,16465.0
2015-08-21 11:00:00,119.59,119.66,119.01,119.35,14771.0,102.3096,102.3695,101.8134,102.1043,14771.0
2015-08-21 11:30:00,119.27,119.57,118.91,119.57,10198.0,102.0358,102.2925,101.7278,102.2925,10198.0
2015-08-21 12:00:00,119.48,119.89,119.36,119.37,18850.0,102.2155,102.5662,102.1128,102.1214,18850.0
2015-08-21 12:30:00,119.53,119.55,119.03,119.05,28911.0,102.2583,102.2754,101.8305,101.8476,28911.0
2015-08-21 13:00:00,118.97,119.37,118.79,119.37,13305.0,101.7792,102.1214,101.6252,102.1214,13305.0
2015-08-21 13:30:00,119.32,119.64,119.14,119.64,46406.0,102.0786,102.3524,101.9246,102.3524,46406.0
2015-08-21 14:00:00,119.75,119.76,119.29,119.34,18819.0,102.4465,102.455,102.0529,102.0957,18819.0
2015-08-21 14:30:00,119.35,119.49,118.66,118.76,19150.0,102.1043,102.224,101.514,101.5995,19150.0
2015-08-21 15:00:00,118.69,118.82,118.01,118.37,37202.0,101.5396,101.6509,100.9579,101.2659,37202.0
2015-08-21 15:30:00,118.32,118.52,117.81,117.85,112108.0,101.2231,101.3942,100.7868,100.821,112108.0
2015-08-24 09:30:00,116.18,116.18,100.0,112.9,192340.0,99.3923,99.3923,85.5503,96.5863,192340.0
2015-08-24 10:00:00,112.82,115.34,112.79,114.73,35737.0,96.5178,98.6737,96.4922,98.1518,35737.0
2015-08-24 10:30:00,114.27,115.2,113.81,115.01,64504.0,97.7583,98.5539,97.3648,98.3914,64504.0
2015-08-24 11:00:00,115.06,115.14,114.08,114.17,81596.0,98.4342,98.5026,97.5958,97.6728,81596.0
2015-08-24 11:30:00,114.14,116.14,114.05,116.1,40800.0,97.6471,99.3581,97.5701,99.3239,40800.0
2015-08-24 12:00:00,115.98,116.66,115.53,116.61,22348.0,99.2212,99.803,98.8362,99.7602,22348.0
2015-08-24 12:30:00,116.51,116.77,116.01,116.25,33990.0,99.6746,99.8971,99.2469,99.4522,33990.0
2015-08-24 13:00:00,116.35,116.67,115.86,115.91,25795.0,99.5378,99.8115,99.1186,99.1613,25795.0
2015-08-24 13:30:00,115.8,115.83,114.86,114.86,76268.0,99.0672,99.0929,98.2631,98.2631,76268.0
2015-08-24 14:00:00,114.89,114.91,114.13,114.44,54691.0,98.2887,98.3058,97.6385,97.9038,54691.0
2015-08-24 14:30:00,114.48,114.83,112.93,112.93,43893.0,97.938,98.2374,96.6119,96.6119,43893.0
2015-08-24 15:00:00,112.9,113.64,112.43,112.65,131669.0,96.5863,97.2193,96.1842,96.3724,131669.0
2015-08-24 15:30:00,112.58,114.97,112.37,113.1,123145.0,96.3125,98.3572,96.1329,96.7574,123145.0
2015-08-25 09:30:00,117.04,117.04,114.24,115.49,34223.0,100.1281,100.1281,97.7327,98.802,34223.0
2015-08-25 10:00:00,115.23,115.81,115.06,115.21,29007.0,98.5796,99.0758,98.4342,98.5625,29007.0
2015-08-25 10:30:00,115.05,115.33,114.95,115.23,10174.0,98.4256,98.6651,98.3401,98.5796,10174.0
2015-08-25 11:00:00,115.25,115.96,115.25,115.87,6015.0,98.5967,99.2041,98.5967,99.1271,6015.0
2015-08-25 11:30:00,115.87,115.87,115.51,115.52,12104.0,99.1271,99.1271,98.8191,98.8277,12104.0
2015-08-25 12:00:00,115.56,115.78,115.52,115.65,14473.0,98.8619,99.0501,98.8277,98.9389,14473.0
2015-08-25 12:30:00,115.73,115.78,115.39,115.39,6778.0,99.0074,99.0501,98.7165,98.7165,6778.0
2015-08-25 13:00:00,115.4,115.51,114.49,114.5,10170.0,98.725,98.8191,97.9465,97.9551,10170.0
2015-08-25 13:30:00,114.61,114.85,114.32,114.85,72402.0,98.0492,98.2545,97.8011,98.2545,72402.0
2015-08-25 14:00:00,114.73,114.87,114.43,114.66,27095.0,98.1518,98.2716,97.8952,98.092,27095.0
2015-08-25 14:30:00,114.69,115.06,114.47,114.94,63020.0,98.1176,98.4342,97.9294,98.3315,63020.0
2015-08-25 15:00:00,114.94,115.04,113.61,113.69,58324.0,98.3315,98.4171,97.1937,97.2621,58324.0
2015-08-25 15:30:00,113.67,113.79,111.68,111.74,154671.0,97.245,97.3477,95.5426,95.5939,154671.0
2015-08-26 09:30:00,114.79,115.0,113.0,113.71,44217.0,98.2032,98.3828,96.6718,97.2792,44217.0
2015-08-26 10:00:00,113.71,114.08,112.91,113.51,45210.0,97.2792,97.5958,96.5948,97.1081,45210.0
2015-08-26 10:30:00,113.59,113.76,113.18,113.31,15455.0,97.1766,97.322,96.8258,96.937,15455.0
2015-08-26 11:00:00,113.35,113.48,113.06,113.28,9777.0,96.9713,97.0825,96.7232,96.9114,9777.0
2015-08-26 11:30:00,113.19,113.19,112.63,112.95,10772.0,96.8344,96.8344,96.3553,96.6291,10772.0
2015-08-26 12:00:00,112.89,113.08,112.63,112.64,9622.0,96.5777,96.7403,96.3553,96.3638,9622.0
2015-08-26 12:30:00,112.61,112.84,112.31,112.84,7683.0,96.3382,96.5349,96.0815,96.5349,7683.0
2015-08-26 13:00:00,113.02,113.54,112.83,113.52,103054.0,96.6889,97.1338,96.5264,97.1167,103054.0
2015-08-26 13:30:00,113.5,114.0,113.36,113.96,22845.0,97.0996,97.5273,96.9798,97.4931,22845.0
2015-08-26 14:00:00,113.91,113.95,113.31,113.59,27951.0,97.4503,97.4846,96.937,97.1766,27951.0
2015-08-26 14:30:00,113.58,114.51,113.47,114.32,24025.0,97.168,97.9636,97.0739,97.8011,24025.0
2015-08-26 15:00:00,114.35,115.47,114.17,115.08,68341.0,97.8268,98.7849,97.6728,98.4513,68341.0
2015-08-26 15:30:00,115.08,115.93,115.08,115.8,100973.0,98.4513,99.1785,98.4513,99.0672,100973.0
2015-08-27 09:30:00,116.94,117.69,116.93,117.17,70882.0,100.0425,100.6841,100.034,100.2393,70882.0
2015-08-27 10:00:00,117.11,117.5,116.88,117.37,30220.0,100.1879,100.5216,99.9912,100.4104,30220.0
2015-08-27 10:30:00,117.38,117.96,117.18,117.96,22804.0,100.4189,100.9151,100.2478,100.9151,22804.0
2015-08-27 11:00:00,117.96,118.19,117.89,117.9,9115.0,100.9151,101.1119,100.8552,100.8638,9115.0
2015-08-27 11:30:00,117.96,118.03,117.64,117.92,7796.0,100.9151,100.975,100.6414,100.8809,7796.0
2015-08-27 12:00:00,117.96,118.46,117.96,118.39,16741.0,100.9151,101.3429,100.9151,101.283,16741.0
2015-08-27 12:30:00,118.37,118.63,118.33,118.54,8464.0,101.2659,101.4883,101.2317,101.4113,8464.0
2015-08-27 13:00:00,118.64,118.77,118.49,118.55,17133.0,101.4969,101.6081,101.3685,101.4199,17133.0
2015-08-27 13:30:00,118.55,118.66,118.3,118.56,46840.0,101.4199,101.514,101.206,101.4284,46840.0
2015-08-27 14:00:00,118.63,118.63,117.63,117.74,24523.0,101.4883,101.4883,100.6328,100.7269,24523.0
2015-08-27 14:30:00,117.68,118.03,116.87,116.87,31209.0,100.6756,100.975,99.9826,99.9826,31209.0
2015-08-27 15:00:00,116.96,117.55,116.36,117.55,73129.0,100.0596,100.5644,99.5463,100.5644,73129.0
2015-08-27 15:30:00,117.56,118.62,117.36,118.62,67554.0,100.5729,101.4798,100.4018,101.4798,67554.0
2015-08-28 09:30:00,118.22,118.6,118.22,118.55,9405.0,101.1376,101.4626,101.1376,101.4199,9405.0
2015-08-28 10:00:00,118.59,118.71,118.21,118.57,14671.0,101.4541,101.5567,101.129,101.437,14671.0
2015-08-28 10:30:00,118.75,118.78,118.34,118.44,8718.0,101.591,101.6166,101.2402,101.3258,8718.0
2015-08-28 11:00:00,118.45,119.01,118.45,118.97,20735.0,101.3343,101.8134,101.3343,101.7792,20735.0
2015-08-28 11:30:00,118.96,119.12,118.31,118.37,14664.0,101.7706,101.9075,101.2145,101.2659,14664.0
2015-08-28 12:00:00,118.33,118.62,118.28,118.6,4859.0,101.2317,101.4798,101.1889,101.4626,4859.0
2015-08-28 12:30:00,118.73,118.76,118.56,118.65,9409.0,101.5739,101.5995,101.4284,101.5054,9409.0
2015-08-28 13:00:00,118.63,118.7,118.46,118.46,11658.0,101.4883,101.5482,101.3429,101.3429,11658.0
2015-08-28 13:30:00,118.33,118.44,118.07,118.43,9128.0,101.2317,101.3258,101.0092,101.3172,9128.0
2015-08-28 14:00:00,118.61,118.64,118.41,118.44,3698.0,101.4712,101.4969,101.3001,101.3258,3698.0
2015-08-28 14:30:00,118.54,118.74,118.3,118.67,10630.0,101.4113,101.5824,101.206,101.5225,10630.0
2015-08-28 15:00:00,118.57,118.65,118.3,118.49,13312.0,101.437,101.5054,101.206,101.3685,13312.0
2015-08-28 15:30:00,118.39,118.87,118.09,118.79,81328.0,101.283,101.6936,101.0263,101.6252,81328.0
2015-08-31 09:30:00,118.0,118.37,117.88,117.91,20984.0,100.9493,101.2659,100.8467,100.8723,20984.0
2015-08-31 10:00:00,117.77,118.03,117.54,118.03,8661.0,100.7526,100.975,100.5558,100.975,8661.0
2015-08-31 10:30:00,118.11,118.38,118.07,118.1,11006.0,101.0434,101.2744,101.0092,101.0349,11006.0
2015-08-31 11:00:00,118.08,118.38,117.88,118.3,3973.0,101.0178,101.2744,100.8467,101.206,3973.0
2015-08-31 11:30:00,118.31,118.72,118.18,118.37,8738.0,101.2145,101.5653,101.1033,101.2659,8738.0
2015-08-31 12:00:00,118.46,118.62,118.38,118.59,6133.0,101.3429,101.4798,101.2744,101.4541,6133.0
2015-08-31 12:30:00,118.55,118.6,118.44,118.46,86448.0,101.4199,101.4626,101.3258,101.3429,86448.0
2015-08-31 13:00:00,118.43,118.49,118.23,118.28,55315.0,101.3172,101.3685,101.1461,101.1889,55315.0
2015-08-31 13:30:00,118.3,118.32,118.07,118.18,5871.0,101.206,101.2231,101.0092,101.1033,5871.0
2015-08-31 14:00:00,118.21,118.31,117.79,118.04,10594.0,101.129,101.2145,100.7697,100.9836,10594.0
2015-08-31 14:30:00,118.01,118.11,117.63,117.69,11992.0,100.9579,101.0434,100.6328,100.6841,11992.0
2015-08-31 15:00:00,117.72,118.09,117.71,117.78,8081.0,100.7098,101.0263,100.7012,100.7611,8081.0
2015-08-31 15:30:00,117.77,118.26,117.77,117.87,26659.0,100.7526,101.1718,100.7526,100.8381,26659.0
2015-09-01 09:30:00,116.7,116.7,115.26,115.81,45688.0,99.8372,99.8372,98.6053,99.0758,45688.0
2015-09-01 10:00:00,115.6,115.83,115.24,115.82,26058.0,98.8961,99.0929,98.5882,99.0843,26058.0
2015-09-01 10:30:00,115.85,116.11,115.46,115.62,23928.0,99.11,99.3324,98.7764,98.9132,23928.0
2015-09-01 11:00:00,115.7,116.02,115.4,115.72,11812.0,98.9817,99.2554,98.725,98.9988,11812.0
2015-09-01 11:30:00,115.75,115.85,115.6,115.67,12463.0,99.0245,99.11,98.8961,98.956,12463.0
2015-09-01 12:00:00,115.68,115.75,115.24,115.31,41228.0,98.9646,99.0245,98.5882,98.648,41228.0
2015-09-01 12:30:00,115.26,115.34,114.85,114.85,29088.0,98.6053,98.6737,98.2545,98.2545,29088.0
2015-09-01 13:00:00,114.95,115.28,114.73,115.13,21553.0,98.3401,98.6224,98.1518,98.494,21553.0
2015-09-01 13:30:00,115.06,115.26,114.98,115.25,108740.0,98.4342,98.6053,98.3657,98.5967,108740.0
2015-09-01 14:00:00,115.22,115.22,114.68,114.87,11691.0,98.571,98.571,98.1091,98.2716,11691.0
2015-09-01 14:30:00,114.85,115.35,114.83,114.94,16529.0,98.2545,98.6823,98.2374,98.3315,16529.0
2015-09-01 15:00:00,114.92,114.96,114.47,114.47,19185.0,98.3144,98.3486,97.9294,97.9294,19185.0
2015-09-01 15:30:00,114.55,114.82,113.85,114.36,135459.0,97.9979,98.2288,97.399,97.8353,135459.0
2015-09-02 09:30:00,115.49,116.15,115.45,115.56,14109.0,98.802,99.3667,98.7678,98.8619,14109.0
2015-09-02 10:00:00,115.57,115.69,115.09,115.12,8068.0,98.8705,98.9731,98.4598,98.4855,8068.0
2015-09-02 10:30:00,115.07,115.15,114.79,114.92,4961.0,98.4427,98.5112,98.2032,98.3144,4961.0
2015-09-02 11:00:00,115.24,115.48,115.04,115.4,12692.0,98.5882,98.7935,98.4171,98.725,12692.0
2015-09-02 11:30:00,115.33,115.34,114.8,114.95,12014.0,98.6651,98.6737,98.2117,98.3401,12014.0
2015-09-02 12:00:00,114.94,115.17,114.87,115.1,4807.0,98.3315,98.5283,98.2716,98.4684,4807.0
2015-09-02 12:30:00,115.22,115.59,115.22,115.59,4757.0,98.571,98.8876,98.571,98.8876,4757.0
2015-09-02 13:00:00,115.63,115.82,115.52,115.82,3507.0,98.9218,99.0843,98.8277,99.0843,3507.0
2015-09-02 13:30:00,115.71,115.75,115.63,115.75,5905.0,98.9902,99.0245,98.9218,99.0245,5905.0
2015-09-02 14:00:00,115.62,115.96,115.54,115.81,14034.0,98.9132,99.2041,98.8448,99.0758,14034.0
2015-09-02 14:30:00,115.82,115.84,115.4,115.57,67619.0,99.0843,99.1015,98.725,98.8705,67619.0
2015-09-02 15:00:00,115.8,115.87,115.45,115.75,16280.0,99.0672,99.1271,98.7678,99.0245,16280.0
2015-09-02 15:30:00,115.8,116.53,115.79,116.53,39787.0,99.0672,99.6918,99.0587,99.6918,39787.0
2015-09-03 09:30:00,116.99,117.55,116.78,117.26,9726.0,100.0853,100.5644,99.9056,100.3163,9726.0
2015-09-03 10:00:00,117.34,117.75,117.14,117.75,5818.0,100.3847,100.7355,100.2136,100.7355,5818.0
2015-09-03 10:30:00,117.65,118.05,117.59,118.05,13842.0,100.6499,100.9921,100.5986,100.9921,13842.0
2015-09-03 11:00:00,117.96,118.09,117.65,117.75,10623.0,100.9151,101.0263,100.6499,100.7355,10623.0
2015-09-03 11:30:00,117.7,117.7,117.39,117.53,6884.0,100.6927,100.6927,100.4275,100.5473,6884.0
2015-09-03 12:00:00,117.57,117.57,117.45,117.51,302287.0,100.5815,100.5815,100.4788,100.5301,302287.0
2015-09-03 12:30:00,117.49,117.49,117.05,117.21,5581.0,100.513,100.513,100.1366,100.2735,5581.0
2015-09-03 13:00:00,117.12,117.12,116.65,117.06,3504.0,100.1965,100.1965,99.7944,100.1452,3504.0
2015-09-03 13:30:00,117.05,117.06,116.7,116.76,9070.0,100.1366,100.1452,99.8372,99.8885,9070.0
2015-09-03 14:00:00,116.58,116.84,116.47,116.84,39091.0,99.7345,99.957,99.6404,99.957,39091.0
2015-09-03 14:30:00,116.9,117.2,116.82,116.96,103794.0,100.0083,100.2649,99.9398,100.0596,103794.0
2015-09-03 15:00:00,117.02,117.07,116.62,116.75,42112.0,100.1109,100.1537,99.7687,99.88,42112.0
2015-09-03 15:30:00,116.65,116.96,116.35,116.66,69640.0,99.7944,100.0596,99.5378,99.803,69640.0
2015-09-04 09:30:00,115.51,115.7,114.78,115.2,37348.0,98.8191,98.9817,98.1946,98.5539,37348.0
2015-09-04 10:00:00,115.16,115.6,115.04,115.6,13195.0,98.5197,98.8961,98.4171,98.8961,13195.0
2015-09-04 10:30:00,115.7,115.78,115.23,115.29,12173.0,98.9817,99.0501,98.5796,98.6309,12173.0
2015-09-04 11:00:00,115.33,115.46,115.18,115.33,9680.0,98.6651,98.7764,98.5368,98.6651,9680.0
2015-09-04 11:30:00,115.28,115.36,115.08,115.23,6558.0,98.6224,98.6908,98.4513,98.5796,6558.0
2015-09-04 12:00:00,115.24,115.26,114.89,114.9,11786.0,98.5882,98.6053,98.2887,98.2973,11786.0
2015-09-04 12:30:00,114.91,115.05,114.82,114.85,9894.0,98.3058,98.4256,98.2288,98.2545,9894.0
2015-09-04 13:00:00,114.88,114.9,114.59,114.74,17764.0,98.2802,98.2973,98.0321,98.1604,17764.0
2015-09-04 13:30:00,114.74,114.9,114.7,114.75,8154.0,98.1604,98.2973,98.1262,98.169,8154.0
2015-09-04 14:00:00,114.74,114.75,114.46,114.59,8443.0,98.1604,98.169,97.9209,98.0321,8443.0
2015-09-04 14:30:00,114.59,114.88,114.47,114.88,9165.0,98.0321,98.2802,97.9294,98.2802,9165.0
2015-09-04 15:00:00,114.97,115.08,114.8,114.99,33645.0,98.3572,98.4513,98.2117,98.3743,33645.0
2015-09-04 15:30:00,115.05,115.59,114.97,115.07,71300.0,98.4256,98.8876,98.3572,98.4427,71300.0
2015-09-08 09:30:00,116.9,117.34,116.64,116.95,17544.0,100.0083,100.3847,99.7859,100.0511,17544.0
2015-09-08 10:00:00,116.91,116.94,116.64,116.86,9430.0,100.0168,100.0425,99.7859,99.9741,9430.0
2015-09-08 10:30:00,116.88,116.9,116.54,116.81,14300.0,99.9912,100.0083,99.7003,99.9313,14300.0
2015-09-08 11:00:00,116.79,116.91,116.61,116.87,12674.0,99.9142,100.0168,99.7602,99.9826,12674.0
2015-09-08 11:30:00,116.85,116.88,116.67,116.73,9571.0,99.9655,99.9912,99.8115,99.8629,9571.0
2015-09-08 12:00:00,116.66,117.19,116.66,117.19,9593.0,99.803,100.2564,99.803,100.2564,9593.0
2015-09-08 12:30:00,117.21,117.21,116.95,116.97,14212.0,100.2735,100.2735,100.0511,100.0682,14212.0
2015-09-08 13:00:00,116.96,117.0,116.75,116.89,7170.0,100.0596,100.0938,99.88,99.9997,7170.0
2015-09-08 13:30:00,116.82,117.25,116.8,117.25,13497.0,99.9398,100.3077,99.9227,100.3077,13497.0
2015-09-08 14:00:00,117.2,117.44,117.16,117.41,9173.0,100.2649,100.4703,100.2307,100.4446,9173.0
2015-09-08 14:30:00,117.41,117.69,117.41,117.55,11385.0,100.4446,100.6841,100.4446,100.5644,11385.0
2015-09-08 15:00:00,117.57,117.67,117.47,117.63,13289.0,100.5815,100.667,100.4959,100.6328,13289.0
2015-09-08 15:30:00,117.6,117.93,117.6,117.87,58599.0,100.6071,100.8895,100.6071,100.8381,58599.0
2015-09-09 09:30:00,118.99,119.0,118.56,118.59,29166.0,101.7963,101.8048,101.4284,101.4541,29166.0
2015-09-09 10:00:00,118.61,118.67,118.15,118.29,26576.0,101.4712,101.5225,101.0777,101.1974,26576.0
2015-09-09 10:30:00,118.37,118.37,117.82,117.91,22127.0,101.2659,101.2659,100.7954,100.8723,22127.0
2015-09-09 11:00:00,117.97,118.18,117.87,117.93,37461.0,100.9237,101.1033,100.8381,100.8895,37461.0
2015-09-09 11:30:00,117.94,118.08,117.78,117.89,21211.0,100.898,101.0178,100.7611,100.8552,21211.0
2015-09-09 12:00:00,117.94,118.21,117.86,118.13,14189.0,100.898,101.129,100.8296,101.0606,14189.0
2015-09-09 12:30:00,118.24,118.24,117.95,117.97,16525.0,101.1547,101.1547,100.9066,100.9237,16525.0
2015-09-09 13:00:00,117.95,118.14,117.77,117.77,12542.0,100.9066,101.0691,100.7526,100.7526,12542.0
2015-09-09 13:30:00,117.75,117.75,117.19,117.2,33534.0,100.7355,100.7355,100.2564,100.2649,33534.0
2015-09-09 14:00:00,117.23,117.42,117.13,117.23,18141.0,100.2906,100.4532,100.2051,100.2906,18141.0
2015-09-09 14:30:00,117.14,117.26,116.9,117.14,135276.0,100.2136,100.3163,100.0083,100.2136,135276.0
2015-09-09 15:00:00,117.09,117.37,116.92,117.0,32808.0,100.1708,100.4104,100.0254,100.0938,32808.0
2015-09-09 15:30:00,116.89,116.89,116.08,116.37,54331.0,99.9997,99.9997,99.3068,99.5549,54331.0
2015-09-10 09:30:00,116.18,116.7,116.11,116.32,27454.0,99.3923,99.8372,99.3324,99.5121,27454.0
2015-09-10 10:00:00,116.21,116.38,116.02,116.3,23150.0,99.418,99.5634,99.2554,99.495,23150.0
2015-09-10 10:30:00,116.39,117.25,116.39,117.03,24885.0,99.572,100.3077,99.572,100.1195,24885.0
2015-09-10 11:00:00,117.01,117.03,116.41,116.6,82119.0,100.1024,100.1195,99.5891,99.7516,82119.0
2015-09-10 11:30:00,116.66,117.01,116.6,116.96,13886.0,99.803,100.1024,99.7516,100.0596,13886.0
2015-09-10 12:00:00,116.95,117.18,116.81,116.82,13414.0,100.0511,100.2478,99.9313,99.9398,13414.0
2015-09-10 12:30:00,116.8,117.09,116.8,116.85,10266.0,99.9227,100.1708,99.9227,99.9655,10266.0
2015-09-10 13:00:00,116.94,117.37,116.83,117.36,9027.0,100.0425,100.4104,99.9484,100.4018,9027.0
2015-09-10 13:30:00,117.32,117.66,117.32,117.41,28446.0,100.3676,100.6585,100.3676,100.4446,28446.0
2015-09-10 14:00:00,117.45,117.5,117.16,117.26,7014.0,100.4788,100.5216,100.2307,100.3163,7014.0
2015-09-10 14:30:00,117.24,117.36,116.92,116.93,12676.0,100.2992,100.4018,100.0254,100.034,12676.0
2015-09-10 15:00:00,116.9,117.08,116.67,116.75,209218.0,100.0083,100.1623,99.8115,99.88,209218.0
2015-09-10 15:30:00,116.71,116.9,116.49,116.9,29565.0,99.8457,100.0083,99.6575,100.0083,29565.0
2015-09-11 09:30:00,116.44,116.64,116.29,116.3,11111.0,99.6148,99.7859,99.4864,99.495,11111.0
2015-09-11 10:00:00,116.22,116.5,116.11,116.49,5079.0,99.4265,99.6661,99.3324,99.6575,5079.0
2015-09-11 10:30:00,116.33,116.46,116.18,116.23,14633.0,99.5207,99.6319,99.3923,99.4351,14633.0
2015-09-11 11:00:00,116.27,116.51,116.21,116.51,7851.0,99.4693,99.6746,99.418,99.6746,7851.0
2015-09-11 11:30:00,116.45,116.82,116.39,116.77,7933.0,99.6233,99.9398,99.572,99.8971,7933.0
2015-09-11 12:00:00,116.79,117.09,116.79,116.95,9751.0,99.9142,100.1708,99.9142,100.0511,9751.0
2015-09-11 12:30:00,117.03,117.15,116.91,117.06,17203.0,100.1195,100.2222,100.0168,100.1452,17203.0
2015-09-11 13:00:00,117.1,117.11,116.74,116.77,6805.0,100.1794,100.1879,99.8714,99.8971,6805.0
2015-09-11 13:30:00,116.74,116.84,116.63,116.8,6331.0,99.8714,99.957,99.7773,99.9227,6331.0
2015-09-11 14:00:00,116.75,116.96,116.65,116.93,20772.0,99.88,100.0596,99.7944,100.034,20772.0
2015-09-11 14:30:00,116.91,117.13,116.91,117.02,16640.0,100.0168,100.2051,100.0168,100.1109,16640.0
2015-09-11 15:00:00,117.03,117.26,117.03,117.16,37976.0,100.1195,100.3163,100.1195,100.2307,37976.0
2015-09-11 15:30:00,117.15,117.44,117.05,117.41,50449.0,100.2222,100.4703,100.1366,100.4446,50449.0
2015-09-14 09:30:00,117.48,117.48,116.85,116.93,6858.0,100.5045,100.5045,99.9655,100.034,6858.0
2015-09-14 10:00:00,117.01,117.21,117.0,117.02,7275.0,100.1024,100.2735,100.0938,100.1109,7275.0
2015-09-14 10:30:00,117.03,117.24,117.02,117.1,4549.0,100.1195,100.2992,100.1109,100.1794,4549.0
2015-09-14 11:00:00,117.16,117.18,116.92,116.92,3587.0,100.2307,100.2478,100.0254,100.0254,3587.0
2015-09-14 11:30:00,116.84,116.96,116.74,116.95,4657.0,99.957,100.0596,99.8714,100.0511,4657.0
2015-09-14 12:00:00,116.92,116.92,116.7,116.87,3265.0,100.0254,100.0254,99.8372,99.9826,3265.0
2015-09-14 12:30:00,116.8,116.92,116.79,116.81,2670.0,99.9227,100.0254,99.9142,99.9313,2670.0
2015-09-14 13:00:00,116.83,116.83,116.78,116.8,2014.0,99.9484,99.9484,99.9056,99.9227,2014.0
2015-09-14 13:30:00,116.79,117.06,116.79,116.99,5927.0,99.9142,100.1452,99.9142,100.0853,5927.0
2015-09-14 14:00:00,117.07,117.07,116.83,116.83,2693.0,100.1537,100.1537,99.9484,99.9484,2693.0
2015-09-14 14:30:00,116.79,116.95,116.79,116.91,5359.0,99.9142,100.0511,99.9142,100.0168,5359.0
2015-09-14 15:00:00,116.88,117.02,116.77,116.87,6573.0,99.9912,100.1109,99.8971,99.9826,6573.0
2015-09-14 15:30:00,116.91,117.01,116.76,116.98,152608.0,100.0168,100.1024,99.8885,100.0767,152608.0
2015-09-15 09:30:00,117.4,117.4,117.19,117.27,3921.0,100.436,100.436,100.2564,100.3248,3921.0
2015-09-15 10:00:00,117.29,117.62,117.23,117.51,3293.0,100.3419,100.6243,100.2906,100.5301,3293.0
2015-09-15 10:30:00,117.56,117.99,117.56,117.93,22356.0,100.5729,100.9408,100.5729,100.8895,22356.0
2015-09-15 11:00:00,117.96,117.96,117.78,117.79,6824.0,100.9151,100.9151,100.7611,100.7697,6824.0
2015-09-15 11:30:00,117.78,117.92,117.78,117.86,7236.0,100.7611,100.8809,100.7611,100.8296,7236.0
2015-09-15 12:00:00,117.85,118.07,117.85,118.0,42143.0,100.821,101.0092,100.821,100.9493,42143.0
2015-09-15 12:30:00,118.01,118.09,117.94,117.94,156413.0,100.9579,101.0263,100.898,100.898,156413.0
2015-09-15 13:00:00,117.89,118.28,117.89,118.22,9420.0,100.8552,101.1889,100.8552,101.1376,9420.0
2015-09-15 13:30:00,118.26,118.45,118.23,118.23,25395.0,101.1718,101.3343,101.1461,101.1461,25395.0
2015-09-15 14:00:00,118.27,118.49,118.27,118.33,6783.0,101.1803,101.3685,101.1803,101.2317,6783.0
2015-09-15 14:30:00,118.39,118.59,118.39,118.59,12348.0,101.283,101.4541,101.283,101.4541,12348.0
2015-09-15 15:00:00,118.57,118.71,118.56,118.65,29590.0,101.437,101.5567,101.4284,101.5054,29590.0
2015-09-15 15:30:00,118.65,118.66,118.41,118.44,95532.0,101.5054,101.514,101.3001,101.3258,95532.0
2015-09-16 09:30:00,118.62,118.78,118.38,118.51,13024.0,101.4798,101.6166,101.2744,101.3856,13024.0
2015-09-16 10:00:00,118.5,118.78,118.42,118.7,3210.0,101.3771,101.6166,101.3087,101.5482,3210.0
2015-09-16 10:30:00,118.66,118.69,118.51,118.66,35871.0,101.514,101.5396,101.3856,101.514,35871.0
2015-09-16 11:00:00,118.64,119.2,118.63,119.17,81805.0,101.4969,101.9759,101.4883,101.9503,81805.0
2015-09-16 11:30:00,119.12,119.14,119.01,119.14,2955.0,101.9075,101.9246,101.8134,101.9246,2955.0
2015-09-16 12:00:00,119.17,119.27,119.07,119.25,7573.0,101.9503,102.0358,101.8647,102.0187,7573.0
2015-09-16 12:30:00,119.24,119.37,119.18,119.35,15678.0,102.0102,102.1214,101.9588,102.1043,15678.0
2015-09-16 13:00:00,119.3,119.3,119.11,119.12,22913.0,102.0615,102.0615,101.8989,101.9075,22913.0
2015-09-16 13:30:00,119.09,119.26,119.09,119.26,17993.0,101.8818,102.0273,101.8818,102.0273,17993.0
2015-09-16 14:00:00,119.21,119.22,118.89,118.94,16157.0,101.9845,101.9931,101.7107,101.7535,16157.0
2015-09-16 14:30:00,118.97,119.36,118.94,119.36,14787.0,101.7792,102.1128,101.7535,102.1128,14787.0
2015-09-16 15:00:00,119.34,119.49,119.27,119.47,26061.0,102.0957,102.224,102.0358,102.2069,26061.0
2015-09-16 15:30:00,119.49,119.57,119.41,119.41,39679.0,102.224,102.2925,102.1556,102.1556,39679.0
2015-09-17 09:30:00,119.43,119.53,119.29,119.45,18124.0,102.1727,102.2583,102.0529,102.1898,18124.0
2015-09-17 10:00:00,119.63,119.63,119.54,119.57,13439.0,102.3438,102.3438,102.2668,102.2925,13439.0
2015-09-17 10:30:00,119.5,119.64,119.4,119.58,5696.0,102.2326,102.3524,102.147,102.301,5696.0
2015-09-17 11:00:00,119.68,119.74,119.62,119.63,20671.0,102.3866,102.4379,102.3353,102.3438,20671.0
2015-09-17 11:30:00,119.64,119.68,119.59,119.62,2686.0,102.3524,102.3866,102.3096,102.3353,2686.0
2015-09-17 12:00:00,119.53,119.75,119.53,119.73,2174.0,102.2583,102.4465,102.2583,102.4294,2174.0
2015-09-17 12:30:00,119.77,119.87,119.62,119.82,8792.0,102.4636,102.5491,102.3353,102.5064,8792.0
2015-09-17 13:00:00,119.81,120.08,119.75,119.97,8827.0,102.4978,102.7288,102.4465,102.6347,8827.0
2015-09-17 13:30:00,119.98,120.05,119.83,119.83,8998.0,102.6432,102.7031,102.5149,102.5149,8998.0
2015-09-17 14:00:00,119.92,120.35,119.27,119.86,31113.0,102.5919,102.9598,102.0358,102.5406,31113.0
2015-09-17 14:30:00,119.83,121.08,119.83,120.73,26022.0,102.5149,103.5843,102.5149,103.2849,26022.0
2015-09-17 15:00:00,120.84,120.84,119.04,119.62,62768.0,103.379,103.379,101.8391,102.3353,62768.0
2015-09-17 15:30:00,119.61,119.87,119.12,119.32,70117.0,102.3267,102.5491,101.9075,102.0786,70117.0
2015-09-18 09:30:00,117.64,118.08,117.64,117.79,23965.0,100.6414,101.0178,100.6414,100.7697,23965.0
2015-09-18 10:00:00,117.84,118.51,117.74,118.34,16972.0,100.8125,101.3856,100.7269,101.2402,16972.0
2015-09-18 10:30:00,118.28,118.31,117.96,118.27,28958.0,101.1889,101.2145,100.9151,101.1803,28958.0
2015-09-18 11:00:00,118.35,118.48,118.19,118.19,10899.0,101.2488,101.36,101.1119,101.1119,10899.0
2015-09-18 11:30:00,118.16,118.61,118.12,118.48,15121.0,101.0862,101.4712,101.052,101.36,15121.0
2015-09-18 12:00:00,118.41,118.41,117.85,117.99,14413.0,101.3001,101.3001,100.821,100.9408,14413.0
2015-09-18 12:30:00,117.99,118.02,117.81,117.99,4233.0,100.9408,100.9665,100.7868,100.9408,4233.0
2015-09-18 13:00:00,118.01,118.14,117.71,117.71,6163.0,100.9579,101.0691,100.7012,100.7012,6163.0
2015-09-18 13:30:00,117.88,117.89,117.48,117.58,8424.0,100.8467,100.8552,100.5045,100.59,8424.0
2015-09-18 14:00:00,117.48,117.95,117.46,117.89,8570.0,100.5045,100.9066,100.4874,100.8552,8570.0
2015-09-18 14:30:00,117.84,117.94,117.59,117.84,12493.0,100.8125,100.898,100.5986,100.8125,12493.0
2015-09-18 15:00:00,117.92,117.92,117.35,117.44,25673.0,100.8809,100.8809,100.3933,100.4703,25673.0
2015-09-18 15:30:00,117.47,117.47,117.14,117.4,37777.0,100.4959,100.4959,100.2136,100.436,37777.0
2015-09-21 09:30:00,117.99,118.38,117.9,118.16,9624.0,100.9408,101.2744,100.8638,101.0862,9624.0
2015-09-21 10:00:00,118.19,118.41,118.14,118.39,12538.0,101.1119,101.3001,101.0691,101.283,12538.0
2015-09-21 10:30:00,118.5,118.77,118.49,118.53,15158.0,101.3771,101.6081,101.3685,101.4028,15158.0
2015-09-21 11:00:00,118.6,118.6,118.53,118.6,6716.0,101.4626,101.4626,101.4028,101.4626,6716.0
2015-09-21 11:30:00,118.49,118.52,117.97,117.97,10483.0,101.3685,101.3942,100.9237,100.9237,10483.0
2015-09-21 12:00:00,118.02,118.02,117.65,117.85,14694.0,100.9665,100.9665,100.6499,100.821,14694.0
2015-09-21 12:30:00,117.72,117.74,117.22,117.35,19701.0,100.7098,100.7269,100.282,100.3933,19701.0
2015-09-21 13:00:00,117.27,117.81,117.27,117.73,12620.0,100.3248,100.7868,100.3248,100.7184,12620.0
2015-09-21 13:30:00,117.72,117.93,117.62,117.62,5308.0,100.7098,100.8895,100.6243,100.6243,5308.0
2015-09-21 14:00:00,117.62,117.72,117.5,117.59,3601.0,100.6243,100.7098,100.5216,100.5986,3601.0
2015-09-21 14:30:00,117.57,118.11,117.55,118.08,5137.0,100.5815,101.0434,100.5644,101.0178,5137.0
2015-09-21 15:00:00,118.0,118.05,117.87,117.9,8298.0,100.9493,100.9921,100.8381,100.8638,8298.0
2015-09-21 15:30:00,117.93,117.93,117.55,117.82,16361.0,100.8895,100.8895,100.5644,100.7954,16361.0
2015-09-22 09:30:00,116.44,116.63,116.21,116.54,30814.0,99.6148,99.7773,99.418,99.7003,30814.0
2015-09-22 10:00:00,116.5,116.7,116.15,116.28,11756.0,99.6661,99.8372,99.3667,99.4779,11756.0
2015-09-22 10:30:00,116.12,116.17,115.78,115.89,11460.0,99.341,99.3838,99.0501,99.1442,11460.0
2015-09-22 11:00:00,115.93,116.11,115.86,115.88,24226.0,99.1785,99.3324,99.1186,99.1357,24226.0
2015-09-22 11:30:00,115.92,115.98,115.76,115.96,28596.0,99.1699,99.2212,99.033,99.2041,28596.0
2015-09-22 12:00:00,115.81,116.22,115.81,116.01,16269.0,99.0758,99.4265,99.0758,99.2469,16269.0
2015-09-22 12:30:00,116.06,116.06,115.62,115.7,9165.0,99.2897,99.2897,98.9132,98.9817,9165.0
2015-09-22 13:00:00,115.75,115.91,115.55,115.56,6615.0,99.0245,99.1613,98.8534,98.8619,6615.0
2015-09-22 13:30:00,115.56,115.87,115.56,115.8,5583.0,98.8619,99.1271,98.8619,99.0672,5583.0
2015-09-22 14:00:00,115.8,115.88,115.68,115.86,21609.0,99.0672,99.1357,98.9646,99.1186,21609.0
2015-09-22 14:30:00,115.9,116.08,115.8,116.03,11531.0,99.1528,99.3068,99.0672,99.264,11531.0
2015-09-22 15:00:00,116.07,116.19,115.85,116.14,10086.0,99.2982,99.4009,99.11,99.3581,10086.0
2015-09-22 15:30:00,116.2,116.48,116.2,116.33,23681.0,99.4094,99.649,99.4094,99.5207,23681.0
2015-09-23 09:30:00,116.51,116.51,116.09,116.09,6824.0,99.6746,99.6746,99.3153,99.3153,6824.0
2015-09-23 10:00:00,116.26,116.57,116.24,116.57,4569.0,99.4608,99.726,99.4437,99.726,4569.0
2015-09-23 10:30:00,116.57,116.76,116.5,116.62,6226.0,99.726,99.8885,99.6661,99.7687,6226.0
2015-09-23 11:00:00,116.63,116.63,116.22,116.25,4530.0,99.7773,99.7773,99.4265,99.4522,4530.0
2015-09-23 11:30:00,116.06,116.09,115.88,115.89,7248.0,99.2897,99.3153,99.1357,99.1442,7248.0
2015-09-23 12:00:00,115.75,115.84,115.74,115.84,1361.0,99.0245,99.1015,99.0159,99.1015,1361.0
2015-09-23 12:30:00,115.84,115.94,115.83,115.91,1190.0,99.1015,99.187,99.0929,99.1613,1190.0
2015-09-23 13:00:00,115.94,116.11,115.85,115.85,3948.0,99.187,99.3324,99.11,99.11,3948.0
2015-09-23 13:30:00,115.85,116.3,115.84,116.15,57121.0,99.11,99.495,99.1015,99.3667,57121.0
2015-09-23 14:00:00,116.2,116.45,116.17,116.23,23341.0,99.4094,99.6233,99.3838,99.4351,23341.0
2015-09-23 14:30:00,116.18,116.25,115.92,116.02,18446.0,99.3923,99.4522,99.1699,99.2554,18446.0
2015-09-23 15:00:00,115.95,116.13,115.89,116.0,14692.0,99.1956,99.3496,99.1442,99.2383,14692.0
2015-09-23 15:30:00,116.06,116.22,115.95,116.11,21018.0,99.2897,99.4265,99.1956,99.3324,21018.0
2015-09-24 09:30:00,115.2,115.34,114.56,114.69,13304.0,98.5539,98.6737,98.0064,98.1176,13304.0
2015-09-24 10:00:00,114.83,114.95,114.5,114.6,48376.0,98.2374,98.3401,97.9551,98.0406,48376.0
2015-09-24 10:30:00,114.69,114.69,114.37,114.44,3983.0,98.1176,98.1176,97.8439,97.9038,3983.0
2015-09-24 11:00:00,114.32,114.57,114.25,114.47,7069.0,97.8011,98.015,97.7412,97.9294,7069.0
2015-09-24 11:30:00,114.65,114.67,114.47,114.67,5389.0,98.0834,98.1005,97.9294,98.1005,5389.0
2015-09-24 12:00:00,114.75,114.9,114.7,114.88,6196.0,98.169,98.2973,98.1262,98.2802,6196.0
2015-09-24 12:30:00,114.94,115.08,114.74,114.74,6792.0,98.3315,98.4513,98.1604,98.1604,6792.0
2015-09-24 13:00:00,114.72,114.82,114.56,114.64,18622.0,98.1433,98.2288,98.0064,98.0749,18622.0
2015-09-24 13:30:00,114.61,114.98,114.61,114.94,7143.0,98.0492,98.3657,98.0492,98.3315,7143.0
2015-09-24 14:00:00,114.79,115.29,114.76,115.23,70736.0,98.2032,98.6309,98.1775,98.5796,70736.0
2015-09-24 14:30:00,115.23,115.88,115.11,115.72,23390.0,98.5796,99.1357,98.4769,98.9988,23390.0
2015-09-24 15:00:00,115.7,115.88,115.26,115.81,49602.0,98.9817,99.1357,98.6053,99.0758,49602.0
2015-09-24 15:30:00,115.77,115.8,115.43,115.65,43250.0,99.0416,99.0672,98.7507,98.9389,43250.0
2015-09-25 09:30:00,116.21,116.21,115.75,115.97,24296.0,99.8291,99.8291,99.434,99.623,24296.0
2015-09-25 10:00:00,116.05,116.05,115.64,115.7,13277.0,99.6917,99.6917,99.3395,99.391,13277.0
2015-09-25 10:30:00,115.77,116.12,115.6,116.12,36592.0,99.4512,99.7518,99.3051,99.7518,36592.0
2015-09-25 11:00:00,116.04,116.1,115.92,116.05,9059.0,99.6831,99.7346,99.58,99.6917,9059.0
2015-09-25 11:30:00,115.85,115.96,115.82,115.96,2860.0,99.5199,99.6144,99.4941,99.6144,2860.0
2015-09-25 12:00:00,115.9,115.91,115.65,115.75,6622.0,99.5628,99.5714,99.3481,99.434,6622.0
2015-09-25 12:30:00,115.74,115.94,115.74,115.83,13138.0,99.4254,99.5972,99.4254,99.5027,13138.0
2015-09-25 13:00:00,116.01,116.15,115.96,115.97,16402.0,99.6573,99.7776,99.6144,99.623,16402.0
2015-09-25 13:30:00,115.91,115.99,115.82,115.97,17530.0,99.5714,99.6401,99.4941,99.623,17530.0
2015-09-25 14:00:00,115.96,116.02,115.17,115.2,29487.0,99.6144,99.6659,98.9357,98.9615,29487.0
2015-09-25 14:30:00,115.2,115.31,114.59,115.0,31320.0,98.9615,99.056,98.4375,98.7897,31320.0
2015-09-25 15:00:00,114.85,114.87,114.34,114.87,21749.0,98.6608,98.678,98.2227,98.678,21749.0
2015-09-25 15:30:00,114.73,115.11,114.7,114.96,28757.0,98.5578,98.8842,98.532,98.7553,28757.0
2015-09-28 09:30:00,114.2,114.42,113.57,113.57,34952.0,98.1025,98.2915,97.5613,97.5613,34952.0
2015-09-28 10:00:00,113.56,113.62,113.13,113.47,22981.0,97.5527,97.6042,97.1833,97.4754,22981.0
2015-09-28 10:30:00,113.46,113.46,113.1,113.33,11446.0,97.4668,97.4668,97.1575,97.3551,11446.0
2015-09-28 11:00:00,113.44,113.61,112.87,112.9,29445.0,97.4496,97.5956,96.9599,96.9857,29445.0
2015-09-28 11:30:00,112.82,112.96,112.78,112.78,13484.0,96.917,97.0373,96.8826,96.8826,13484.0
2015-09-28 12:00:00,112.72,112.8,112.51,112.71,6251.0,96.8311,96.8998,96.6507,96.8225,6251.0
2015-09-28 12:30:00,112.66,112.67,112.3,112.33,8582.0,96.7795,96.7881,96.4703,96.4961,8582.0
2015-09-28 13:00:00,112.34,112.6,112.21,112.22,15442.0,96.5046,96.728,96.393,96.4016,15442.0
2015-09-28 13:30:00,112.25,112.51,112.1,112.19,15158.0,96.4273,96.6507,96.2985,96.3758,15158.0
2015-09-28 14:00:00,112.06,112.11,111.71,112.07,48856.0,96.2641,96.3071,95.9635,96.2727,48856.0
2015-09-28 14:30:00,112.01,112.35,111.91,111.94,55276.0,96.2212,96.5132,96.1353,96.161,55276.0
2015-09-28 15:00:00,111.97,112.02,111.73,111.83,72681.0,96.1868,96.2298,95.9806,96.0665,72681.0
2015-09-28 15:30:00,111.81,112.28,111.81,111.88,132146.0,96.0494,96.4531,96.0494,96.1095,132146.0
2015-09-29 09:30:00,112.14,112.22,111.5,112.17,18771.0,96.3328,96.4016,95.7831,96.3586,18771.0
2015-09-29 10:00:00,112.35,112.82,112.09,112.82,26787.0,96.5132,96.917,96.2899,96.917,26787.0
2015-09-29 10:30:00,112.82,112.88,112.18,112.42,36703.0,96.917,96.9685,96.3672,96.5734,36703.0
2015-09-29 11:00:00,112.4,112.62,112.0,112.17,7538.0,96.5562,96.7452,96.2126,96.3586,7538.0
2015-09-29 11:30:00,112.13,112.38,111.92,112.2,14912.0,96.3242,96.539,96.1438,96.3844,14912.0
2015-09-29 12:00:00,112.09,112.12,111.75,112.11,10623.0,96.2899,96.3157,95.9978,96.3071,10623.0
2015-09-29 12:30:00,111.98,112.01,111.71,111.73,5162.0,96.1954,96.2212,95.9635,95.9806,5162.0
2015-09-29 13:00:00,111.69,112.19,111.69,112.1,5383.0,95.9463,96.3758,95.9463,96.2985,5383.0
2015-09-29 13:30:00,112.15,112.31,112.15,112.19,2854.0,96.3414,96.4789,96.3414,96.3758,2854.0
2015-09-29 14:00:00,112.12,112.22,111.89,112.18,11856.0,96.3157,96.4016,96.1181,96.3672,11856.0
2015-09-29 14:30:00,112.13,112.18,111.6,111.6,18337.0,96.3242,96.3672,95.869,95.869,18337.0
2015-09-29 15:00:00,111.65,111.65,111.21,111.21,55912.0,95.9119,95.9119,95.5339,95.5339,55912.0
2015-09-29 15:30:00,111.3,112.03,111.3,111.85,72588.0,95.6112,96.2383,95.6112,96.0837,72588.0
2015-09-30 09:30:00,113.19,113.68,113.08,113.22,21555.0,97.2348,97.6558,97.1403,97.2606,21555.0
2015-09-30 10:00:00,113.3,113.7,113.21,113.68,16166.0,97.3293,97.6729,97.252,97.6558,16166.0
2015-09-30 10:30:00,113.68,113.79,113.4,113.45,26156.0,97.6558,97.7503,97.4152,97.4582,26156.0
2015-09-30 11:00:00,113.44,113.54,113.34,113.5,28408.0,97.4496,97.5355,97.3637,97.5011,28408.0
2015-09-30 11:30:00,113.48,113.51,113.05,113.11,21157.0,97.484,97.5097,97.1146,97.1661,21157.0
2015-09-30 12:00:00,113.16,113.2,112.8,112.97,18919.0,97.2091,97.2434,96.8998,97.0458,18919.0
2015-09-30 12:30:00,112.95,113.03,112.63,112.73,91499.0,97.0287,97.0974,96.7538,96.8397,91499.0
2015-09-30 13:00:00,112.8,113.12,112.78,113.12,31904.0,96.8998,97.1747,96.8826,97.1747,31904.0
2015-09-30 13:30:00,113.13,113.46,112.97,113.44,33318.0,97.1833,97.4668,97.0458,97.4496,33318.0
2015-09-30 14:00:00,113.39,113.48,113.19,113.42,17043.0,97.4066,97.484,97.2348,97.4324,17043.0
2015-09-30 14:30:00,113.51,113.59,113.19,113.58,27340.0,97.5097,97.5784,97.2348,97.5699,27340.0
2015-09-30 15:00:00,113.59,113.67,113.36,113.56,35293.0,97.5784,97.6472,97.3809,97.5527,35293.0
2015-09-30 15:30:00,113.63,114.02,113.63,113.9,92405.0,97.6128,97.9478,97.6128,97.8447,92405.0
2015-10-01 09:30:00,113.99,114.39,113.5,113.5,44272.0,97.9221,98.2657,97.5011,97.5011,44272.0
2015-10-01 10:00:00,113.58,114.1,113.26,114.05,61000.0,97.5699,98.0166,97.295,97.9736,61000.0
2015-10-01 10:30:00,114.08,114.1,113.54,113.66,15779.0,97.9994,98.0166,97.5355,97.6386,15779.0
2015-10-01 11:00:00,113.51,113.69,113.4,113.55,6440.0,97.5097,97.6644,97.4152,97.5441,6440.0
2015-10-01 11:30:00,113.55,113.63,112.99,113.07,10555.0,97.5441,97.6128,97.063,97.1317,10555.0
2015-10-01 12:00:00,113.04,113.16,112.8,113.16,3697.0,97.106,97.2091,96.8998,97.2091,3697.0
2015-10-01 12:30:00,113.09,113.21,113.08,113.12,5769.0,97.1489,97.252,97.1403,97.1747,5769.0
2015-10-01 13:00:00,113.08,113.12,112.88,112.89,9055.0,97.1403,97.1747,96.9685,96.9771,9055.0
2015-10-01 13:30:00,113.18,113.37,113.12,113.35,4613.0,97.2262,97.3895,97.1747,97.3723,4613.0
2015-10-01 14:00:00,113.31,113.69,113.29,113.51,9742.0,97.3379,97.6644,97.3207,97.5097,9742.0
2015-10-01 14:30:00,113.63,113.93,113.53,113.92,14578.0,97.6128,97.8705,97.5269,97.8619,14578.0
2015-10-01 15:00:00,113.89,114.04,113.76,113.84,46868.0,97.8362,97.965,97.7245,97.7932,46868.0
2015-10-01 15:30:00,113.77,114.2,113.58,114.15,22029.0,97.7331,98.1025,97.5699,98.0595,22029.0
2015-10-02 09:30:00,113.16,113.16,112.41,112.65,32847.0,97.2091,97.2091,96.5648,96.7709,32847.0
2015-10-02 10:00:00,112.72,113.05,112.46,112.78,40244.0,96.8311,97.1146,96.6077,96.8826,40244.0
2015-10-02 10:30:00,112.69,113.45,112.66,113.45,18130.0,96.8053,97.4582,96.7795,97.4582,18130.0
2015-10-02 11:00:00,113.48,113.65,113.33,113.52,9679.0,97.484,97.63,97.3551,97.5183,9679.0
2015-10-02 11:30:00,113.48,113.76,113.39,113.62,6661.0,97.484,97.7245,97.4066,97.6042,6661.0
2015-10-02 12:00:00,113.61,114.12,113.54,114.0,4923.0,97.5956,98.0337,97.5355,97.9307,4923.0
2015-10-02 12:30:00,114.16,114.55,114.04,114.5,32657.0,98.0681,98.4031,97.965,98.3602,32657.0
2015-10-02 13:00:00,114.49,114.88,114.45,114.59,11817.0,98.3516,98.6866,98.3172,98.4375,11817.0
2015-10-02 13:30:00,114.64,114.65,114.35,114.52,5755.0,98.4804,98.489,98.2313,98.3774,5755.0
2015-10-02 14:00:00,114.45,114.88,114.43,114.74,22213.0,98.3172,98.6866,98.3,98.5663,22213.0
2015-10-02 14:30:00,114.82,114.87,114.61,114.61,32368.0,98.6351,98.678,98.4547,98.4547,32368.0
2015-10-02 15:00:00,114.65,115.44,114.65,115.44,41232.0,98.489,99.1677,98.489,99.1677,41232.0
2015-10-02 15:30:00,115.46,115.83,115.44,115.78,49538.0,99.1849,99.5027,99.1677,99.4597,49538.0
2015-10-05 09:30:00,116.63,117.3,116.63,117.25,14365.0,100.1899,100.7655,100.1899,100.7225,14365.0
2015-10-05 10:00:00,117.33,117.5,117.1,117.36,15979.0,100.7913,100.9373,100.5937,100.817,15979.0
2015-10-05 10:30:00,117.38,117.4,117.06,117.22,15447.0,100.8342,100.8514,100.5593,100.6968,15447.0
2015-10-05 11:00:00,117.2,117.43,117.2,117.28,2921.0,100.6796,100.8772,100.6796,100.7483,2921.0
2015-10-05 11:30:00,117.34,117.37,117.2,117.37,6149.0,100.7998,100.8256,100.6796,100.8256,6149.0
2015-10-05 12:00:00,117.39,117.58,117.36,117.46,5295.0,100.8428,101.006,100.817,100.9029,5295.0
2015-10-05 12:30:00,117.48,117.6,117.42,117.45,13364.0,100.9201,101.0232,100.8686,100.8943,13364.0
2015-10-05 13:00:00,117.44,117.75,117.4,117.69,9826.0,100.8858,101.1521,100.8514,101.1005,9826.0
2015-10-05 13:30:00,117.63,117.8,117.61,117.77,9527.0,101.049,101.195,101.0318,101.1692,9527.0
2015-10-05 14:00:00,117.84,118.0,117.7,117.97,38255.0,101.2294,101.3668,101.1091,101.341,38255.0
2015-10-05 14:30:00,117.98,118.1,117.87,117.94,19266.0,101.3496,101.4527,101.2551,101.3153,19266.0
2015-10-05 15:00:00,117.91,118.07,117.86,117.96,9721.0,101.2895,101.4269,101.2466,101.3325,9721.0
2015-10-05 15:30:00,117.96,118.12,117.9,117.98,55802.0,101.3325,101.4699,101.2809,101.3496,55802.0
2015-10-06 09:30:00,117.9,118.24,117.71,118.24,37777.0,101.2809,101.573,101.1177,101.573,37777.0
2015-10-06 10:00:00,118.21,118.22,117.54,117.54,14060.0,101.5472,101.5558,100.9717,100.9717,14060.0
2015-10-06 10:30:00,117.6,117.84,117.5,117.59,6746.0,101.0232,101.2294,100.9373,101.0146,6746.0
2015-10-06 11:00:00,117.65,117.91,117.64,117.76,7075.0,101.0662,101.2895,101.0576,101.1606,7075.0
2015-10-06 11:30:00,117.73,117.73,117.17,117.17,8079.0,101.1349,101.1349,100.6538,100.6538,8079.0
2015-10-06 12:00:00,117.21,117.44,117.21,117.28,7235.0,100.6882,100.8858,100.6882,100.7483,7235.0
2015-10-06 12:30:00,117.23,117.3,117.03,117.3,12015.0,100.7054,100.7655,100.5335,100.7655,12015.0
2015-10-06 13:00:00,117.31,117.65,117.25,117.61,9834.0,100.7741,101.0662,100.7225,101.0318,9834.0
2015-10-06 13:30:00,117.51,117.52,117.24,117.44,10218.0,100.9459,100.9545,100.7139,100.8858,10218.0
2015-10-06 14:00:00,117.37,117.73,117.31,117.69,19541.0,100.8256,101.1349,100.7741,101.1005,19541.0
2015-10-06 14:30:00,117.68,117.76,117.39,117.48,38903.0,101.0919,101.1606,100.8428,100.9201,38903.0
2015-10-06 15:00:00,117.45,117.64,117.41,117.61,21460.0,100.8943,101.0576,100.86,101.0318,21460.0
2015-10-06 15:30:00,117.64,117.71,117.45,117.51,29055.0,101.0576,101.1177,100.8943,100.9459,29055.0
2015-10-07 09:30:00,118.21,118.56,118.17,118.39,10487.0,101.5472,101.8479,101.5129,101.7018,10487.0
2015-10-07 10:00:00,118.62,118.72,118.47,118.64,14017.0,101.8994,101.9853,101.7706,101.9166,14017.0
2015-10-07 10:30:00,118.53,118.54,117.92,118.13,13165.0,101.8221,101.8307,101.2981,101.4785,13165.0
2015-10-07 11:00:00,118.12,118.12,117.4,117.43,11027.0,101.4699,101.4699,100.8514,100.8772,11027.0
2015-10-07 11:30:00,117.63,117.95,117.49,117.9,11744.0,101.049,101.3239,100.9287,101.2809,11744.0
2015-10-07 12:00:00,117.98,118.03,117.6,117.6,9970.0,101.3496,101.3926,101.0232,101.0232,9970.0
2015-10-07 12:30:00,117.59,117.98,117.59,117.88,16522.0,101.0146,101.3496,101.0146,101.2637,16522.0
2015-10-07 13:00:00,117.84,118.11,117.74,118.09,7447.0,101.2294,101.4613,101.1435,101.4441,7447.0
2015-10-07 13:30:00,118.13,118.52,118.13,118.5,12045.0,101.4785,101.8135,101.4785,101.7963,12045.0
2015-10-07 14:00:00,118.46,118.66,118.2,118.31,11619.0,101.762,101.9338,101.5386,101.6331,11619.0
2015-10-07 14:30:00,118.38,118.39,118.03,118.15,8924.0,101.6933,101.7018,101.3926,101.4957,8924.0
2015-10-07 15:00:00,118.07,118.45,118.07,118.18,11027.0,101.4269,101.7534,101.4269,101.5214,11027.0
2015-10-07 15:30:00,118.24,118.63,118.22,118.6,70220.0,101.573,101.908,101.5558,101.8822,70220.0
2015-10-08 09:30:00,118.34,118.44,118.17,118.35,4160.0,101.6589,101.7448,101.5129,101.6675,4160.0
2015-10-08 10:00:00,118.48,118.49,118.23,118.35,3088.0,101.7792,101.7877,101.5644,101.6675,3088.0
2015-10-08 10:30:00,118.33,118.53,118.28,118.4,31335.0,101.6503,101.8221,101.6073,101.7104,31335.0
2015-10-08 11:00:00,118.47,118.5,118.19,118.45,4904.0,101.7706,101.7963,101.53,101.7534,4904.0
2015-10-08 11:30:00,118.47,118.55,118.46,118.55,4150.0,101.7706,101.8393,101.762,101.8393,4150.0
2015-10-08 12:00:00,118.69,118.77,118.49,118.51,11521.0,101.9596,102.0283,101.7877,101.8049,11521.0
2015-10-08 12:30:00,118.64,118.65,118.28,118.41,19114.0,101.9166,101.9252,101.6073,101.719,19114.0
2015-10-08 13:00:00,118.42,118.63,118.41,118.63,5965.0,101.7276,101.908,101.719,101.908,5965.0
2015-10-08 13:30:00,118.6,118.73,118.6,118.73,5743.0,101.8822,101.9939,101.8822,101.9939,5743.0
2015-10-08 14:00:00,118.79,119.09,118.59,118.95,76749.0,102.0455,102.3032,101.8737,102.1829,76749.0
2015-10-08 14:30:00,119.0,119.54,119.0,119.54,11262.0,102.2259,102.6897,102.2259,102.6897,11262.0
2015-10-08 15:00:00,119.45,119.9,119.45,119.6,15782.0,102.6124,102.999,102.6124,102.7413,15782.0
2015-10-08 15:30:00,119.64,119.72,119.45,119.65,30341.0,102.7756,102.8444,102.6124,102.7842,30341.0
2015-10-09 09:30:00,119.8,120.06,119.7,119.99,13068.0,102.9131,103.1364,102.8272,103.0763,13068.0
2015-10-09 10:00:00,119.91,119.91,119.51,119.73,13970.0,103.0076,103.0076,102.664,102.853,13970.0
2015-10-09 10:30:00,119.84,120.05,119.8,120.04,4442.0,102.9475,103.1279,102.9131,103.1193,4442.0
2015-10-09 11:00:00,120.06,120.08,119.86,119.92,3232.0,103.1364,103.1536,102.9646,103.0162,3232.0
2015-10-09 11:30:00,119.98,119.98,119.7,119.73,2266.0,103.0677,103.0677,102.8272,102.853,2266.0
2015-10-09 12:00:00,119.8,119.88,119.56,119.69,2969.0,102.9131,102.9818,102.7069,102.8186,2969.0
2015-10-09 12:30:00,119.58,119.64,119.46,119.64,8405.0,102.7241,102.7756,102.621,102.7756,8405.0
2015-10-09 13:00:00,119.61,119.61,119.39,119.55,13243.0,102.7499,102.7499,102.5609,102.6983,13243.0
2015-10-09 13:30:00,119.55,119.64,119.54,119.64,3149.0,102.6983,102.7756,102.6897,102.7756,3149.0
2015-10-09 14:00:00,119.57,119.59,119.44,119.58,3823.0,102.7155,102.7327,102.6038,102.7241,3823.0
2015-10-09 14:30:00,119.55,119.71,119.52,119.7,6477.0,102.6983,102.8358,102.6726,102.8272,6477.0
2015-10-09 15:00:00,119.65,119.71,119.59,119.7,12496.0,102.7842,102.8358,102.7327,102.8272,12496.0
2015-10-09 15:30:00,119.73,119.87,119.72,119.82,15520.0,102.853,102.9732,102.8444,102.9303,15520.0
2015-10-12 09:30:00,119.75,119.9,119.6,119.62,5979.0,102.8701,102.999,102.7413,102.7585,5979.0
2015-10-12 10:00:00,119.62,119.71,119.46,119.53,3622.0,102.7585,102.8358,102.621,102.6811,3622.0
2015-10-12 10:30:00,119.62,119.73,119.54,119.62,3830.0,102.7585,102.853,102.6897,102.7585,3830.0
2015-10-12 11:00:00,119.74,119.75,119.72,119.75,1350.0,102.8615,102.8701,102.8444,102.8701,1350.0
2015-10-12 11:30:00,119.83,119.96,119.8,119.88,2501.0,102.9389,103.0505,102.9131,102.9818,2501.0
2015-10-12 12:00:00,119.89,119.92,119.78,119.85,1334.0,102.9904,103.0162,102.8959,102.956,1334.0
2015-10-12 12:30:00,119.84,119.85,119.7,119.74,10379.0,102.9475,102.956,102.8272,102.8615,10379.0
2015-10-12 13:00:00,119.71,119.72,119.63,119.72,2118.0,102.8358,102.8444,102.7671,102.8444,2118.0
2015-10-12 13:30:00,119.72,119.77,119.68,119.71,3429.0,102.8444,102.8873,102.81,102.8358,3429.0
2015-10-12 14:00:00,119.71,119.78,119.69,119.72,1939.0,102.8358,102.8959,102.8186,102.8444,1939.0
2015-10-12 14:30:00,119.68,119.82,119.68,119.76,41429.0,102.81,102.9303,102.81,102.8787,41429.0
2015-10-12 15:00:00,119.76,119.86,119.72,119.83,11099.0,102.8787,102.9646,102.8444,102.9389,11099.0
2015-10-12 15:30:00,119.84,119.91,119.74,119.82,219535.0,102.9475,103.0076,102.8615,102.9303,219535.0
2015-10-13 09:30:00,119.2,119.68,119.2,119.58,10507.0,102.3977,102.81,102.3977,102.7241,10507.0
2015-10-13 10:00:00,119.79,119.93,119.79,119.9,1419.0,102.9045,103.0248,102.9045,102.999,1419.0
2015-10-13 10:30:00,119.92,120.15,119.9,120.15,12295.0,103.0162,103.2138,102.999,103.2138,12295.0
2015-10-13 11:00:00,120.09,120.25,120.06,120.09,8081.0,103.1622,103.2997,103.1364,103.1622,8081.0
2015-10-13 11:30:00,119.94,119.96,119.81,119.86,9347.0,103.0334,103.0505,102.9217,102.9646,9347.0
2015-10-13 12:00:00,119.86,119.91,119.85,119.85,940.0,102.9646,103.0076,102.956,102.956,940.0
2015-10-13 12:30:00,119.84,119.88,119.58,119.58,3520.0,102.9475,102.9818,102.7241,102.7241,3520.0
2015-10-13 13:00:00,119.46,119.51,119.38,119.51,4616.0,102.621,102.664,102.5523,102.664,4616.0
2015-10-13 13:30:00,119.49,119.49,119.33,119.33,5352.0,102.6468,102.6468,102.5093,102.5093,5352.0
2015-10-13 14:00:00,119.35,119.43,119.28,119.29,3400.0,102.5265,102.5952,102.4664,102.475,3400.0
2015-10-13 14:30:00,119.22,119.43,119.21,119.43,3134.0,102.4148,102.5952,102.4063,102.5952,3134.0
2015-10-13 15:00:00,119.39,119.39,118.97,119.07,6967.0,102.5609,102.5609,102.2001,102.286,6967.0
2015-10-13 15:30:00,119.09,119.14,118.85,118.95,37180.0,102.3032,102.3461,102.097,102.1829,37180.0
2015-10-14 09:30:00,118.86,119.37,118.83,119.32,10380.0,102.1056,102.5437,102.0798,102.5008,10380.0
2015-10-14 10:00:00,119.26,119.26,118.7,118.74,12094.0,102.4492,102.4492,101.9681,102.0025,12094.0
2015-10-14 10:30:00,118.64,118.76,118.41,118.54,15209.0,101.9166,102.0197,101.719,101.8307,15209.0
2015-10-14 11:00:00,118.54,118.68,118.35,118.53,11700.0,101.8307,101.951,101.6675,101.8221,11700.0
2015-10-14 11:30:00,118.48,118.68,118.43,118.62,8961.0,101.7792,101.951,101.7362,101.8994,8961.0
2015-10-14 12:00:00,118.66,118.68,118.4,118.6,10200.0,101.9338,101.951,101.7104,101.8822,10200.0
2015-10-14 12:30:00,118.65,119.1,118.6,119.1,3599.0,101.9252,102.3118,101.8822,102.3118,3599.0
2015-10-14 13:00:00,118.93,118.93,118.81,118.81,202.0,102.1657,102.1657,102.0626,102.0626,202.0
2015-10-14 13:30:00,118.74,118.85,118.72,118.79,1739.0,102.0025,102.097,101.9853,102.0455,1739.0
2015-10-14 14:00:00,118.96,118.96,118.44,118.44,9554.0,102.1915,102.1915,101.7448,101.7448,9554.0
2015-10-14 14:30:00,118.39,118.41,118.19,118.23,84505.0,101.7018,101.719,101.53,101.5644,84505.0
2015-10-14 15:00:00,118.33,118.47,118.14,118.27,21888.0,101.6503,101.7706,101.4871,101.5988,21888.0
2015-10-14 15:30:00,118.4,118.53,118.22,118.35,37262.0,101.7104,101.8221,101.5558,101.6675,37262.0
2015-10-15 09:30:00,118.65,118.97,118.65,118.77,17334.0,101.9252,102.2001,101.9252,102.0283,17334.0
2015-10-15 10:00:00,118.78,119.01,118.73,118.81,6284.0,102.0369,102.2344,101.9939,102.0626,6284.0
2015-10-15 10:30:00,118.76,119.15,118.75,119.14,15127.0,102.0197,102.3547,102.0111,102.3461,15127.0
2015-10-15 11:00:00,119.05,119.15,118.85,118.97,8072.0,102.2688,102.3547,102.097,102.2001,8072.0
2015-10-15 11:30:00,118.99,119.0,118.47,118.48,6362.0,102.2173,102.2259,101.7706,101.7792,6362.0
2015-10-15 12:00:00,118.55,118.95,118.55,118.95,2210.0,101.8393,102.1829,101.8393,102.1829,2210.0
2015-10-15 12:30:00,118.96,119.01,118.96,119.0,1473.0,102.1915,102.2344,102.1915,102.2259,1473.0
2015-10-15 13:00:00,119.06,119.39,119.06,119.36,7455.0,102.2774,102.5609,102.2774,102.5351,7455.0
2015-10-15 13:30:00,119.31,119.5,119.29,119.5,3336.0,102.4922,102.6554,102.475,102.6554,3336.0
2015-10-15 14:00:00,119.48,119.68,119.48,119.59,17908.0,102.6382,102.81,102.6382,102.7327,17908.0
2015-10-15 14:30:00,119.61,119.95,119.61,119.87,14479.0,102.7499,103.0419,102.7499,102.9732,14479.0
2015-10-15 15:00:00,119.85,120.16,119.85,120.08,20032.0,102.956,103.2223,102.956,103.1536,20032.0
2015-10-15 15:30:00,120.1,120.19,119.97,120.18,74773.0,103.1708,103.2481,103.0591,103.2395,74773.0
2015-10-16 09:30:00,120.44,120.51,120.22,120.31,17911.0,103.4629,103.523,103.2739,103.3512,17911.0
2015-10-16 10:00:00,120.36,120.36,120.09,120.13,19425.0,103.3942,103.3942,103.1622,103.1966,19425.0
2015-10-16 10:30:00,120.14,120.29,120.14,120.28,7962.0,103.2052,103.334,103.2052,103.3254,7962.0
2015-10-16 11:00:00,120.29,120.41,120.27,120.38,4073.0,103.334,103.4371,103.3168,103.4113,4073.0
2015-10-16 11:30:00,120.31,120.49,120.29,120.49,3683.0,103.3512,103.5058,103.334,103.5058,3683.0
2015-10-16 12:00:00,120.42,120.42,120.19,120.23,6047.0,103.4457,103.4457,103.2481,103.2825,6047.0
2015-10-16 12:30:00,120.19,120.21,120.08,120.17,2369.0,103.2481,103.2653,103.1536,103.2309,2369.0
2015-10-16 13:00:00,120.17,120.23,120.11,120.18,800.0,103.2309,103.2825,103.1794,103.2395,800.0
2015-10-16 13:30:00,120.12,120.16,119.91,119.94,173067.0,103.188,103.2223,103.0076,103.0334,173067.0
2015-10-16 14:00:00,119.93,120.2,119.85,120.18,22902.0,103.0248,103.2567,102.956,103.2395,22902.0
2015-10-16 14:30:00,120.21,120.43,120.16,120.39,25938.0,103.2653,103.4543,103.2223,103.4199,25938.0
2015-10-16 15:00:00,120.37,120.47,120.33,120.44,12388.0,103.4027,103.4886,103.3684,103.4629,12388.0
2015-10-16 15:30:00,120.5,120.65,120.47,120.6,19268.0,103.5144,103.6433,103.4886,103.6003,19268.0
2015-10-19 09:30:00,120.11,120.46,120.05,120.45,15223.0,103.1794,103.4801,103.1279,103.4715,15223.0
2015-10-19 10:00:00,120.46,120.62,120.43,120.43,17252.0,103.4801,103.6175,103.4543,103.4543,17252.0
2015-10-19 10:30:00,120.39,120.52,120.29,120.52,19786.0,103.4199,103.5316,103.334,103.5316,19786.0
2015-10-19 11:00:00,120.49,120.57,120.39,120.55,19083.0,103.5058,103.5746,103.4199,103.5574,19083.0
2015-10-19 11:30:00,120.59,120.82,120.59,120.72,3594.0,103.5917,103.7893,103.5917,103.7034,3594.0
2015-10-19 12:00:00,120.68,120.68,120.45,120.51,2031.0,103.669,103.669,103.4715,103.523,2031.0
2015-10-19 12:30:00,120.47,120.59,120.47,120.5,5631.0,103.4886,103.5917,103.4886,103.5144,5631.0
2015-10-19 13:00:00,120.52,120.52,120.25,120.26,4882.0,103.5316,103.5316,103.2997,103.3082,4882.0
2015-10-19 13:30:00,120.23,120.32,120.09,120.3,4363.0,103.2825,103.3598,103.1622,103.3426,4363.0
2015-10-19 14:00:00,120.33,120.36,120.24,120.25,4717.0,103.3684,103.3942,103.2911,103.2997,4717.0
2015-10-19 14:30:00,120.27,120.43,120.27,120.41,13171.0,103.3168,103.4543,103.3168,103.4371,13171.0
2015-10-19 15:00:00,120.45,120.56,120.44,120.55,4079.0,103.4715,103.566,103.4629,103.5574,4079.0
2015-10-19 15:30:00,120.56,120.72,120.45,120.69,9982.0,103.566,103.7034,103.4715,103.6776,9982.0
2015-10-20 09:30:00,120.39,120.7,120.31,120.68,11453.0,103.4199,103.6862,103.3512,103.669,11453.0
2015-10-20 10:00:00,120.68,120.92,120.67,120.76,3489.0,103.669,103.8752,103.6605,103.7378,3489.0
2015-10-20 10:30:00,120.8,121.04,120.71,120.96,5772.0,103.7721,103.9783,103.6948,103.9096,5772.0
2015-10-20 11:00:00,120.91,120.92,120.61,120.77,1333.0,103.8666,103.8752,103.6089,103.7464,1333.0
2015-10-20 11:30:00,120.74,120.76,120.55,120.57,9153.0,103.7206,103.7378,103.5574,103.5746,9153.0
2015-10-20 12:00:00,120.56,120.67,120.43,120.58,4285.0,103.566,103.6605,103.4543,103.5831,4285.0
2015-10-20 12:30:00,120.52,120.55,120.4,120.55,32651.0,103.5316,103.5574,103.4285,103.5574,32651.0
2015-10-20 13:00:00,120.52,120.59,120.34,120.35,7568.0,103.5316,103.5917,103.377,103.3856,7568.0
2015-10-20 13:30:00,120.28,120.35,120.25,120.35,6007.0,103.3254,103.3856,103.2997,103.3856,6007.0
2015-10-20 14:00:00,120.26,120.4,120.26,120.36,9583.0,103.3082,103.4285,103.3082,103.3942,9583.0
2015-10-20 14:30:00,120.46,120.63,120.41,120.63,6798.0,103.4801,103.6261,103.4371,103.6261,6798.0
2015-10-20 15:00:00,120.67,120.71,120.51,120.65,10755.0,103.6605,103.6948,103.523,103.6433,10755.0
2015-10-20 15:30:00,120.59,120.64,120.45,120.55,19357.0,103.5917,103.6347,103.4715,103.5574,19357.0
2015-10-21 09:30:00,120.89,120.95,120.62,120.81,2885.0,103.8494,103.901,103.6175,103.7807,2885.0
2015-10-21 10:00:00,120.48,120.53,120.18,120.18,6019.0,103.4972,103.5402,103.2395,103.2395,6019.0
2015-10-21 10:30:00,120.15,120.42,120.14,120.41,23736.0,103.2138,103.4457,103.2052,103.4371,23736.0
2015-10-21 11:00:00,120.44,120.54,120.13,120.53,5060.0,103.4629,103.5488,103.1966,103.5402,5060.0
2015-10-21 11:30:00,120.47,120.7,120.47,120.5,7344.0,103.4886,103.6862,103.4886,103.5144,7344.0
2015-10-21 12:00:00,120.49,120.53,120.46,120.53,1594.0,103.5058,103.5402,103.4801,103.5402,1594.0
2015-10-21 12:30:00,120.57,120.58,120.42,120.42,3109.0,103.5746,103.5831,103.4457,103.4457,3109.0
2015-10-21 13:00:00,120.35,120.35,119.72,119.75,23712.0,103.3856,103.3856,102.8444,102.8701,23712.0
2015-10-21 13:30:00,119.7,120.05,119.7,119.93,6982.0,102.8272,103.1279,102.8272,103.0248,6982.0
2015-10-21 14:00:00,119.85,120.06,119.85,120.05,44928.0,102.956,103.1364,102.956,103.1279,44928.0
2015-10-21 14:30:00,120.1,120.4,120.07,120.19,12914.0,103.1708,103.4285,103.145,103.2481,12914.0
2015-10-21 15:00:00,120.26,120.3,119.93,119.95,7367.0,103.3082,103.3426,103.0248,103.0419,7367.0
2015-10-21 15:30:00,119.98,119.98,119.54,119.65,25508.0,103.0677,103.0677,102.6897,102.7842,25508.0
2015-10-22 09:30:00,120.42,120.8,120.19,120.75,10342.0,103.4457,103.7721,103.2481,103.7292,10342.0
2015-10-22 10:00:00,120.89,121.0,120.82,120.84,3735.0,103.8494,103.9439,103.7893,103.8065,3735.0
2015-10-22 10:30:00,120.86,121.2,120.86,121.2,4607.0,103.8237,104.1157,103.8237,104.1157,4607.0
2015-10-22 11:00:00,121.15,121.21,121.06,121.07,8745.0,104.0728,104.1243,103.9955,104.0041,8745.0
2015-10-22 11:30:00,121.03,121.34,121.03,121.32,7045.0,103.9697,104.236,103.9697,104.2188,7045.0
2015-10-22 12:00:00,121.22,121.53,121.16,121.53,5756.0,104.1329,104.3992,104.0814,104.3992,5756.0
2015-10-22 12:30:00,121.58,121.71,121.46,121.58,13188.0,104.4422,104.5539,104.3391,104.4422,13188.0
2015-10-22 13:00:00,121.53,121.63,121.48,121.5,12764.0,104.3992,104.4851,104.3563,104.3735,12764.0
2015-10-22 13:30:00,121.43,121.47,121.19,121.22,5661.0,104.3133,104.3477,104.1072,104.1329,5661.0
2015-10-22 14:00:00,121.14,121.16,120.79,121.05,3951.0,104.0642,104.0814,103.7635,103.9869,3951.0
2015-10-22 14:30:00,121.01,121.38,120.97,121.38,3750.0,103.9525,104.2704,103.9182,104.2704,3750.0
2015-10-22 15:00:00,121.4,121.4,121.15,121.37,10526.0,104.2876,104.2876,104.0728,104.2618,10526.0
2015-10-22 15:30:00,121.54,121.54,121.28,121.42,10437.0,104.4078,104.4078,104.1845,104.3047,10437.0
2015-10-23 09:30:00,122.63,122.85,122.22,122.85,11767.0,105.3442,105.5332,104.992,105.5332,11767.0
2015-10-23 10:00:00,122.79,122.79,122.43,122.49,10157.0,105.4816,105.4816,105.1724,105.2239,10157.0
2015-10-23 10:30:00,122.45,122.7,122.28,122.32,13645.0,105.1895,105.4043,105.0435,105.0779,13645.0
2015-10-23 11:00:00,122.51,122.52,122.21,122.28,121119.0,105.2411,105.2497,104.9834,105.0435,121119.0
2015-10-23 11:30:00,122.01,122.2,122.01,122.2,3195.0,104.8116,104.9748,104.8116,104.9748,3195.0
2015-10-23 12:00:00,122.05,122.3,122.05,122.21,851.0,104.8459,105.0607,104.8459,104.9834,851.0
2015-10-23 12:30:00,122.37,122.37,122.27,122.3,1611.0,105.1208,105.1208,105.0349,105.0607,1611.0
2015-10-23 13:00:00,122.25,122.36,122.17,122.35,1148.0,105.0177,105.1122,104.949,105.1036,1148.0
2015-10-23 13:30:00,122.47,122.65,122.45,122.52,5139.0,105.2067,105.3614,105.1895,105.2497,5139.0
2015-10-23 14:00:00,122.57,122.75,122.46,122.7,8441.0,105.2926,105.4473,105.1981,105.4043,8441.0
2015-10-23 14:30:00,122.8,122.96,122.79,122.9,4866.0,105.4902,105.6277,105.4816,105.5761,4866.0
2015-10-23 15:00:00,122.83,122.88,122.59,122.59,22052.0,105.516,105.5589,105.3098,105.3098,22052.0
2015-10-23 15:30:00,122.66,122.81,122.58,122.74,50368.0,105.3699,105.4988,105.3012,105.4387,50368.0
2015-10-26 09:30:00,122.58,122.59,122.27,122.28,7671.0,105.3012,105.3098,105.0349,105.0435,7671.0
2015-10-26 10:00:00,122.31,122.41,122.23,122.41,2577.0,105.0693,105.1552,105.0006,105.1552,2577.0
2015-10-26 10:30:00,122.43,122.55,122.41,122.51,16998.0,105.1724,105.2755,105.1552,105.2411,16998.0
2015-10-26 11:00:00,122.48,122.53,122.33,122.36,8401.0,105.2153,105.2583,105.0865,105.1122,8401.0
2015-10-26 11:30:00,122.32,122.47,122.32,122.34,2869.0,105.0779,105.2067,105.0779,105.0951,2869.0
2015-10-26 12:00:00,122.4,122.44,122.31,122.44,5889.0,105.1466,105.181,105.0693,105.181,5889.0
2015-10-26 12:30:00,122.48,122.6,122.43,122.58,2796.0,105.2153,105.3184,105.1724,105.3012,2796.0
2015-10-26 13:00:00,122.47,122.58,122.46,122.54,6884.0,105.2067,105.3012,105.1981,105.2669,6884.0
2015-10-26 13:30:00,122.58,122.6,122.41,122.43,5364.0,105.3012,105.3184,105.1552,105.1724,5364.0
2015-10-26 14:00:00,122.41,122.49,122.34,122.38,3485.0,105.1552,105.2239,105.0951,105.1294,3485.0
2015-10-26 14:30:00,122.31,122.49,122.31,122.45,10482.0,105.0693,105.2239,105.0693,105.1895,10482.0
2015-10-26 15:00:00,122.46,122.5,122.42,122.45,9666.0,105.1981,105.2325,105.1638,105.1895,9666.0
2015-10-26 15:30:00,122.45,122.49,122.37,122.45,34529.0,105.1895,105.2239,105.1208,105.1895,34529.0
2015-10-27 09:30:00,121.95,122.21,121.95,122.21,4090.0,104.76,104.9834,104.76,104.9834,4090.0
2015-10-27 10:00:00,122.16,122.19,121.7,121.84,5283.0,104.9404,104.9662,104.5453,104.6655,5283.0
2015-10-27 10:30:00,121.74,122.06,121.72,121.95,1630.0,104.5796,104.8545,104.5624,104.76,1630.0
2015-10-27 11:00:00,122.04,122.24,122.03,122.05,26569.0,104.8373,105.0091,104.8288,104.8459,26569.0
2015-10-27 11:30:00,122.08,122.1,121.79,121.8,28918.0,104.8717,104.8889,104.6226,104.6312,28918.0
2015-10-27 12:00:00,121.86,121.89,121.74,121.89,8407.0,104.6827,104.7085,104.5796,104.7085,8407.0
2015-10-27 12:30:00,121.84,121.94,121.74,121.83,2626.0,104.6655,104.7514,104.5796,104.6569,2626.0
2015-10-27 13:00:00,121.6,121.62,121.53,121.56,10768.0,104.4594,104.4765,104.3992,104.425,10768.0
2015-10-27 13:30:00,121.58,121.73,121.56,121.63,125608.0,104.4422,104.571,104.425,104.4851,125608.0
2015-10-27 14:00:00,121.74,121.79,121.63,121.71,12525.0,104.5796,104.6226,104.4851,104.5539,12525.0
2015-10-27 14:30:00,121.77,121.83,121.66,121.72,8922.0,104.6054,104.6569,104.5109,104.5624,8922.0
2015-10-27 15:00:00,121.75,121.96,121.75,121.94,7710.0,104.5882,104.7686,104.5882,104.7514,7710.0
2015-10-27 15:30:00,121.88,121.99,121.83,121.99,17573.0,104.6999,104.7944,104.6569,104.7944,17573.0
2015-10-28 09:30:00,122.3,122.53,122.07,122.5,56437.0,105.0607,105.2583,104.8631,105.2325,56437.0
2015-10-28 10:00:00,122.58,122.67,122.55,122.57,97992.0,105.3012,105.3785,105.2755,105.2926,97992.0
2015-10-28 10:30:00,122.63,123.05,122.62,123.05,4767.0,105.3442,105.705,105.3356,105.705,4767.0
2015-10-28 11:00:00,123.07,123.12,122.93,122.97,2574.0,105.7222,105.7651,105.6019,105.6362,2574.0
2015-10-28 11:30:00,122.96,123.16,122.96,123.16,7639.0,105.6277,105.7995,105.6277,105.7995,7639.0
2015-10-28 12:00:00,123.16,123.22,123.1,123.16,2519.0,105.7995,105.851,105.7479,105.7995,2519.0
2015-10-28 12:30:00,123.09,123.09,123.0,123.03,2083.0,105.7393,105.7393,105.662,105.6878,2083.0
2015-10-28 13:00:00,123.03,123.06,123.0,123.0,6670.0,105.6878,105.7136,105.662,105.662,6670.0
2015-10-28 13:30:00,123.0,123.36,122.97,123.36,31749.0,105.662,105.9713,105.6362,105.9713,31749.0
2015-10-28 14:00:00,123.27,123.27,122.0,122.49,18203.0,105.894,105.894,104.803,105.2239,18203.0
2015-10-28 14:30:00,122.38,122.72,122.15,122.63,11040.0,105.1294,105.4215,104.9318,105.3442,11040.0
2015-10-28 15:00:00,122.74,123.13,122.63,123.13,8410.0,105.4387,105.7737,105.3442,105.7737,8410.0
2015-10-28 15:30:00,123.21,123.7,123.17,123.7,38258.0,105.8424,106.2633,105.8081,106.2633,38258.0
2015-10-29 09:30:00,123.29,123.59,123.29,123.43,44017.0,105.9111,106.1689,105.9111,106.0314,44017.0
2015-10-29 10:00:00,123.38,123.69,123.33,123.37,7735.0,105.9885,106.2548,105.9455,105.9799,7735.0
2015-10-29 10:30:00,123.34,123.41,123.19,123.33,9439.0,105.9541,106.0142,105.8252,105.9455,9439.0
2015-10-29 11:00:00,123.19,123.4,123.18,123.32,1495.0,105.8252,106.0056,105.8166,105.9369,1495.0
2015-10-29 11:30:00,123.41,123.47,123.4,123.46,2884.0,106.0142,106.0658,106.0056,106.0572,2884.0
2015-10-29 12:00:00,123.4,123.59,123.33,123.59,8859.0,106.0056,106.1689,105.9455,106.1689,8859.0
2015-10-29 12:30:00,123.61,123.61,123.39,123.45,6568.0,106.186,106.186,105.997,106.0486,6568.0
2015-10-29 13:00:00,123.47,123.54,123.44,123.47,54956.0,106.0658,106.1259,106.04,106.0658,54956.0
2015-10-29 13:30:00,123.46,123.46,123.25,123.27,85228.0,106.0572,106.0572,105.8768,105.894,85228.0
2015-10-29 14:00:00,123.17,123.45,123.17,123.42,125032.0,105.8081,106.0486,105.8081,106.0228,125032.0
2015-10-29 14:30:00,123.41,123.42,123.32,123.38,99695.0,106.0142,106.0228,105.9369,105.9885,99695.0
2015-10-29 15:00:00,123.37,123.54,123.27,123.48,73045.0,105.9799,106.1259,105.894,106.0744,73045.0
2015-10-29 15:30:00,123.46,123.67,123.42,123.53,34664.0,106.0572,106.2376,106.0228,106.1173,34664.0
2015-10-30 09:30:00,123.73,123.73,123.29,123.3,158140.0,106.2891,106.2891,105.9111,105.9197,158140.0
2015-10-30 10:00:00,123.43,123.43,123.17,123.29,4851.0,106.0314,106.0314,105.8081,105.9111,4851.0
2015-10-30 10:30:00,123.26,123.48,123.26,123.38,14416.0,105.8854,106.0744,105.8854,105.9885,14416.0
2015-10-30 11:00:00,123.39,123.42,123.24,123.29,11562.0,105.997,106.0228,105.8682,105.9111,11562.0
2015-10-30 11:30:00,123.34,123.42,123.25,123.37,9726.0,105.9541,106.0228,105.8768,105.9799,9726.0
2015-10-30 12:00:00,123.37,123.51,123.31,123.43,10103.0,105.9799,106.1001,105.9283,106.0314,10103.0
2015-10-30 12:30:00,123.44,123.69,123.44,123.65,8992.0,106.04,106.2548,106.04,106.2204,8992.0
2015-10-30 13:00:00,123.7,123.73,123.59,123.7,19400.0,106.2633,106.2891,106.1689,106.2633,19400.0
2015-10-30 13:30:00,123.66,123.78,123.62,123.69,12051.0,106.229,106.3321,106.1946,106.2548,12051.0
2015-10-30 14:00:00,123.68,123.74,123.47,123.47,10443.0,106.2462,106.2977,106.0658,106.0658,10443.0
2015-10-30 14:30:00,123.43,123.48,123.2,123.2,13158.0,106.0314,106.0744,105.8338,105.8338,13158.0
2015-10-30 15:00:00,123.17,123.35,123.11,123.15,56408.0,105.8081,105.9627,105.7565,105.7909,56408.0
2015-10-30 15:30:00,123.09,123.41,122.95,122.95,76489.0,105.7393,106.0142,105.6191,105.6191,76489.0
2015-11-02 09:30:00,123.08,123.66,123.08,123.62,93994.0,105.7307,106.229,105.7307,106.1946,93994.0
2015-11-02 10:00:00,123.6,123.8,123.55,123.75,14086.0,106.1774,106.3493,106.1345,106.3063,14086.0
2015-11-02 10:30:00,123.76,123.8,123.62,123.71,8699.0,106.3149,106.3493,106.1946,106.2719,8699.0
2015-11-02 11:00:00,123.72,123.91,123.7,123.78,15033.0,106.2805,106.4437,106.2633,106.3321,15033.0
2015-11-02 11:30:00,123.82,123.85,123.78,123.85,22230.0,106.3664,106.3922,106.3321,106.3922,22230.0
2015-11-02 12:00:00,123.86,123.94,123.79,123.94,4687.0,106.4008,106.4695,106.3407,106.4695,4687.0
2015-11-02 12:30:00,123.95,124.08,123.86,124.08,4333.0,106.4781,106.5898,106.4008,106.5898,4333.0
2015-11-02 13:00:00,124.08,124.1,123.95,124.07,6800.0,106.5898,106.607,106.4781,106.5812,6800.0
2015-11-02 13:30:00,124.08,124.15,124.06,124.13,5950.0,106.5898,106.6499,106.5726,106.6327,5950.0
2015-11-02 14:00:00,124.21,124.31,124.21,124.29,13439.0,106.7015,106.7874,106.7015,106.7702,13439.0
2015-11-02 14:30:00,124.3,124.59,124.28,124.56,28649.0,106.7788,107.0279,106.7616,107.0021,28649.0
2015-11-02 15:00:00,124.61,124.7,124.45,124.66,20406.0,107.0451,107.1224,106.9076,107.088,20406.0
2015-11-02 15:30:00,124.7,124.7,124.48,124.55,62888.0,107.1224,107.1224,106.9334,106.9935,62888.0
2015-11-03 09:30:00,124.28,124.46,124.14,124.25,18142.0,106.7616,106.9162,106.6413,106.7358,18142.0
2015-11-03 10:00:00,124.29,124.5,124.29,124.48,9012.0,106.7702,106.9506,106.7702,106.9334,9012.0
2015-11-03 10:30:00,124.58,124.59,124.46,124.47,10882.0,107.0193,107.0279,106.9162,106.9248,10882.0
2015-11-03 11:00:00,124.47,124.58,124.44,124.55,5192.0,106.9248,107.0193,106.899,106.9935,5192.0
2015-11-03 11:30:00,124.72,124.9,124.72,124.9,4312.0,107.1396,107.2942,107.1396,107.2942,4312.0
2015-11-03 12:00:00,124.9,124.9,124.74,124.76,7775.0,107.2942,107.2942,107.1568,107.1739,7775.0
2015-11-03 12:30:00,124.78,124.93,124.73,124.89,5174.0,107.1911,107.32,107.1482,107.2856,5174.0
2015-11-03 13:00:00,124.94,124.96,124.85,124.94,7992.0,107.3286,107.3457,107.2512,107.3286,7992.0
2015-11-03 13:30:00,124.91,125.05,124.91,125.0,4428.0,107.3028,107.4231,107.3028,107.3801,4428.0
2015-11-03 14:00:00,125.01,125.3,125.01,125.3,10846.0,107.3887,107.6378,107.3887,107.6378,10846.0
2015-11-03 14:30:00,125.28,125.31,125.12,125.2,4027.0,107.6206,107.6464,107.4832,107.5519,4027.0
2015-11-03 15:00:00,125.08,125.14,125.04,125.04,6584.0,107.4488,107.5004,107.4145,107.4145,6584.0
2015-11-03 15:30:00,125.02,125.06,124.8,124.89,26639.0,107.3973,107.4316,107.2083,107.2856,26639.0
2015-11-04 09:30:00,125.25,125.25,124.61,124.69,8462.0,107.5949,107.5949,107.0451,107.1138,8462.0
2015-11-04 10:00:00,124.74,124.95,124.6,124.95,9829.0,107.1568,107.3372,107.0365,107.3372,9829.0
2015-11-04 10:30:00,124.93,125.07,124.68,124.68,6824.0,107.32,107.4402,107.1052,107.1052,6824.0
2015-11-04 11:00:00,124.61,124.63,124.41,124.46,9633.0,107.0451,107.0623,106.8733,106.9162,9633.0
2015-11-04 11:30:00,124.36,124.53,124.36,124.52,2932.0,106.8303,106.9764,106.8303,106.9678,2932.0
2015-11-04 12:00:00,124.47,124.72,124.47,124.65,7441.0,106.9248,107.1396,106.9248,107.0794,7441.0
2015-11-04 12:30:00,124.62,124.62,124.42,124.48,10700.0,107.0537,107.0537,106.8819,106.9334,10700.0
2015-11-04 13:00:00,124.34,124.34,124.19,124.29,6493.0,106.8131,106.8131,106.6843,106.7702,6493.0
2015-11-04 13:30:00,124.33,124.43,124.28,124.4,32509.0,106.8045,106.8904,106.7616,106.8647,32509.0
2015-11-04 14:00:00,124.38,124.6,124.38,124.47,13262.0,106.8475,107.0365,106.8475,106.9248,13262.0
2015-11-04 14:30:00,124.59,124.69,124.56,124.58,11776.0,107.0279,107.1138,107.0021,107.0193,11776.0
2015-11-04 15:00:00,124.59,124.6,124.39,124.51,8907.0,107.0279,107.0365,106.8561,106.9592,8907.0
2015-11-04 15:30:00,124.48,124.56,124.35,124.56,15918.0,106.9334,107.0021,106.8217,107.0021,15918.0
2015-11-05 09:30:00,124.67,124.85,124.47,124.85,10129.0,107.0966,107.2512,106.9248,107.2512,10129.0
2015-11-05 10:00:00,124.87,124.87,124.05,124.05,3200.0,107.2684,107.2684,106.564,106.564,3200.0
2015-11-05 10:30:00,123.93,123.98,123.75,123.93,6268.0,106.4609,106.5039,106.3063,106.4609,6268.0
2015-11-05 11:00:00,124.0,124.15,123.9,124.15,7198.0,106.5211,106.6499,106.4352,106.6499,7198.0
2015-11-05 11:30:00,124.18,124.4,124.05,124.4,5876.0,106.6757,106.8647,106.564,106.8647,5876.0
2015-11-05 12:00:00,124.36,124.44,124.25,124.43,1738.0,106.8303,106.899,106.7358,106.8904,1738.0
2015-11-05 12:30:00,124.43,124.55,124.37,124.55,6030.0,106.8904,106.9935,106.8389,106.9935,6030.0
2015-11-05 13:00:00,124.52,124.61,124.36,124.38,4965.0,106.9678,107.0451,106.8303,106.8475,4965.0
2015-11-05 13:30:00,124.38,124.49,124.38,124.45,7261.0,106.8475,106.942,106.8475,106.9076,7261.0
2015-11-05 14:00:00,124.5,124.56,124.24,124.24,20284.0,106.9506,107.0021,106.7272,106.7272,20284.0
2015-11-05 14:30:00,124.2,124.32,124.19,124.28,7890.0,106.6929,106.796,106.6843,106.7616,7890.0
2015-11-05 15:00:00,124.3,124.54,124.19,124.53,9602.0,106.7788,106.9849,106.6843,106.9764,9602.0
2015-11-05 15:30:00,124.52,124.55,124.41,124.41,13910.0,106.9678,106.9935,106.8733,106.8733,13910.0
2015-11-06 09:30:00,124.26,124.54,123.8,123.81,15237.0,106.7444,106.9849,106.3493,106.3578,15237.0
2015-11-06 10:00:00,123.83,123.83,123.49,123.72,5402.0,106.375,106.375,106.083,106.2805,5402.0
2015-11-06 10:30:00,123.83,124.16,123.83,124.0,4525.0,106.375,106.6585,106.375,106.5211,4525.0
2015-11-06 11:00:00,124.0,124.02,123.92,123.92,6118.0,106.5211,106.5382,106.4523,106.4523,6118.0
2015-11-06 11:30:00,123.91,124.08,123.89,124.08,3429.0,106.4437,106.5898,106.4266,106.5898,3429.0
2015-11-06 12:00:00,124.02,124.1,123.79,123.81,5585.0,106.5382,106.607,106.3407,106.3578,5585.0
2015-11-06 12:30:00,123.87,123.92,123.72,123.91,1250.0,106.4094,106.4523,106.2805,106.4437,1250.0
2015-11-06 13:00:00,124.02,124.1,123.93,124.06,3896.0,106.5382,106.607,106.4609,106.5726,3896.0
2015-11-06 13:30:00,124.03,124.22,123.89,124.2,19195.0,106.5468,106.7101,106.4266,106.6929,19195.0
2015-11-06 14:00:00,124.2,124.41,124.13,124.2,13976.0,106.6929,106.8733,106.6327,106.6929,13976.0
2015-11-06 14:30:00,124.18,124.2,123.95,124.07,12610.0,106.6757,106.6929,106.4781,106.5812,12610.0
2015-11-06 15:00:00,124.18,124.28,124.13,124.2,7701.0,106.6757,106.7616,106.6327,106.6929,7701.0
2015-11-06 15:30:00,124.33,124.44,124.23,124.44,30793.0,106.8045,106.899,106.7186,106.899,30793.0
2015-11-09 09:30:00,124.1,124.1,123.63,123.65,7124.0,106.607,106.607,106.2032,106.2204,7124.0
2015-11-09 10:00:00,123.57,123.57,123.19,123.28,2809.0,106.1517,106.1517,105.8252,105.9026,2809.0
2015-11-09 10:30:00,123.18,123.42,123.18,123.39,6867.0,105.8166,106.0228,105.8166,105.997,6867.0
2015-11-09 11:00:00,123.35,123.36,122.76,122.76,9993.0,105.9627,105.9713,105.4559,105.4559,9993.0
2015-11-09 11:30:00,122.79,122.93,122.69,122.71,23899.0,105.4816,105.6019,105.3957,105.4129,23899.0
2015-11-09 12:00:00,122.67,122.87,122.58,122.87,5461.0,105.3785,105.5503,105.3012,105.5503,5461.0
2015-11-09 12:30:00,122.87,123.03,122.85,123.01,3661.0,105.5503,105.6878,105.5332,105.6706,3661.0
2015-11-09 13:00:00,122.88,122.94,122.77,122.92,3626.0,105.5589,105.6105,105.4644,105.5933,3626.0
2015-11-09 13:30:00,122.94,123.07,122.84,122.99,6206.0,105.6105,105.7222,105.5246,105.6534,6206.0
2015-11-09 14:00:00,122.97,123.14,122.93,123.1,4998.0,105.6362,105.7823,105.6019,105.7479,4998.0
2015-11-09 14:30:00,123.09,123.18,122.95,123.01,4439.0,105.7393,105.8166,105.6191,105.6706,4439.0
2015-11-09 15:00:00,122.95,123.07,122.8,123.04,70313.0,105.6191,105.7222,105.4902,105.6964,70313.0
2015-11-09 15:30:00,123.13,123.49,123.13,123.25,20900.0,105.7737,106.083,105.7737,105.8768,20900.0
2015-11-10 09:30:00,122.89,123.29,122.8,123.29,5102.0,105.5675,105.9111,105.4902,105.9111,5102.0
2015-11-10 10:00:00,123.11,123.12,122.68,122.84,3518.0,105.7565,105.7651,105.3871,105.5246,3518.0
2015-11-10 10:30:00,122.87,123.06,122.78,123.06,3715.0,105.5503,105.7136,105.473,105.7136,3715.0
2015-11-10 11:00:00,123.11,123.13,122.87,122.93,5032.0,105.7565,105.7737,105.5503,105.6019,5032.0
2015-11-10 11:30:00,122.89,123.07,122.89,122.99,4423.0,105.5675,105.7222,105.5675,105.6534,4423.0
2015-11-10 12:00:00,123.02,123.28,123.01,123.2,5897.0,105.6792,105.9026,105.6706,105.8338,5897.0
2015-11-10 12:30:00,123.0,123.12,122.96,123.11,7154.0,105.662,105.7651,105.6277,105.7565,7154.0
2015-11-10 13:00:00,123.06,123.06,122.94,123.02,10662.0,105.7136,105.7136,105.6105,105.6792,10662.0
2015-11-10 13:30:00,123.08,123.32,123.06,123.28,6033.0,105.7307,105.9369,105.7136,105.9026,6033.0
2015-11-10 14:00:00,123.29,123.29,123.16,123.2,10980.0,105.9111,105.9111,105.7995,105.8338,10980.0
2015-11-10 14:30:00,123.21,123.55,123.21,123.44,10146.0,105.8424,106.1345,105.8424,106.04,10146.0
2015-11-10 15:00:00,123.41,123.48,123.35,123.39,6364.0,106.0142,106.0744,105.9627,105.997,6364.0
2015-11-10 15:30:00,123.43,123.5,123.3,123.5,30434.0,106.0314,106.0915,105.9197,106.0915,30434.0
2015-11-11 09:30:00,123.76,123.76,123.5,123.6,5018.0,106.3149,106.3149,106.0915,106.1774,5018.0
2015-11-11 10:00:00,123.44,123.44,123.2,123.26,6252.0,106.04,106.04,105.8338,105.8854,6252.0
2015-11-11 10:30:00,123.23,123.24,123.11,123.14,1924.0,105.8596,105.8682,105.7565,105.7823,1924.0
2015-11-11 11:00:00,123.19,123.23,123.15,123.21,3883.0,105.8252,105.8596,105.7909,105.8424,3883.0
2015-11-11 11:30:00,123.21,123.44,123.21,123.44,11390.0,105.8424,106.04,105.8424,106.04,11390.0
2015-11-11 12:00:00,123.37,123.67,123.34,123.61,8966.0,105.9799,106.2376,105.9541,106.186,8966.0
2015-11-11 12:30:00,123.7,123.71,123.54,123.58,26893.0,106.2633,106.2719,106.1259,106.1603,26893.0
2015-11-11 13:00:00,123.59,123.59,123.23,123.26,24394.0,106.1689,106.1689,105.8596,105.8854,24394.0
2015-11-11 13:30:00,123.2,123.34,123.2,123.3,2186.0,105.8338,105.9541,105.8338,105.9197,2186.0
2015-11-11 14:00:00,123.19,123.4,123.17,123.4,2996.0,105.8252,106.0056,105.8081,106.0056,2996.0
2015-11-11 14:30:00,123.41,123.41,123.08,123.08,10795.0,106.0142,106.0142,105.7307,105.7307,10795.0
2015-11-11 15:00:00,123.08,123.18,123.01,123.15,20386.0,105.7307,105.8166,105.6706,105.7909,20386.0
2015-11-11 15:30:00,123.17,123.18,122.97,123.01,31479.0,105.8081,105.8166,105.6362,105.6706,31479.0
2015-11-12 09:30:00,122.27,122.32,121.98,122.12,31306.0,105.0349,105.0779,104.7858,104.9061,31306.0
2015-11-12 10:00:00,122.04,122.28,121.95,122.07,11549.0,104.8373,105.0435,104.76,104.8631,11549.0
2015-11-12 10:30:00,121.95,122.42,121.95,122.41,5419.0,104.76,105.1638,104.76,105.1552,5419.0
2015-11-12 11:00:00,122.43,122.56,122.12,122.13,20268.0,105.1724,105.284,104.9061,104.9147,20268.0
2015-11-12 11:30:00,122.1,122.13,121.94,122.01,9074.0,104.8889,104.9147,104.7514,104.8116,9074.0
2015-11-12 12:00:00,122.14,122.14,121.67,121.78,13743.0,104.9232,104.9232,104.5195,104.614,13743.0
2015-11-12 12:30:00,121.77,122.03,121.72,121.96,29043.0,104.6054,104.8288,104.5624,104.7686,29043.0
2015-11-12 13:00:00,121.97,122.13,121.93,122.01,12847.0,104.7772,104.9147,104.7428,104.8116,12847.0
2015-11-12 13:30:00,122.08,122.13,121.88,122.02,7462.0,104.8717,104.9147,104.6999,104.8202,7462.0
2015-11-12 14:00:00,122.0,122.0,121.7,121.9,41820.0,104.803,104.803,104.5453,104.7171,41820.0
2015-11-12 14:30:00,121.91,121.91,121.41,121.57,25687.0,104.7257,104.7257,104.2961,104.4336,25687.0
2015-11-12 15:00:00,121.57,121.69,121.47,121.62,14902.0,104.4336,104.5367,104.3477,104.4765,14902.0
2015-11-12 15:30:00,121.56,121.57,121.16,121.21,34744.0,104.425,104.4336,104.0814,104.1243,34744.0
2015-11-13 09:30:00,120.89,121.02,120.59,120.76,12929.0,103.8494,103.9611,103.5917,103.7378,12929.0
2015-11-13 10:00:00,120.74,120.8,120.1,120.34,5966.0,103.7206,103.7721,103.1708,103.377,5966.0
2015-11-13 10:30:00,120.26,120.49,120.17,120.47,11743.0,103.3082,103.5058,103.2309,103.4886,11743.0
2015-11-13 11:00:00,120.47,120.48,120.1,120.45,15677.0,103.4886,103.4972,103.1708,103.4715,15677.0
2015-11-13 11:30:00,120.41,120.61,120.29,120.61,10814.0,103.4371,103.6089,103.334,103.6089,10814.0
2015-11-13 12:00:00,120.7,121.03,120.66,120.74,6320.0,103.6862,103.9697,103.6519,103.7206,6320.0
2015-11-13 12:30:00,120.73,120.79,120.55,120.61,2927.0,103.712,103.7635,103.5574,103.6089,2927.0
2015-11-13 13:00:00,120.68,120.68,120.38,120.44,7048.0,103.669,103.669,103.4113,103.4629,7048.0
2015-11-13 13:30:00,120.5,120.5,120.24,120.31,6512.0,103.5144,103.5144,103.2911,103.3512,6512.0
2015-11-13 14:00:00,120.39,120.4,120.2,120.25,13171.0,103.4199,103.4285,103.2567,103.2997,13171.0
2015-11-13 14:30:00,120.23,120.27,119.88,119.9,40041.0,103.2825,103.3168,102.9818,102.999,40041.0
2015-11-13 15:00:00,120.0,120.19,119.86,119.95,39162.0,103.0849,103.2481,102.9646,103.0419,39162.0
2015-11-13 15:30:00,119.97,120.15,119.87,119.94,31513.0,103.0591,103.2138,102.9732,103.0334,31513.0
2015-11-16 09:30:00,119.73,120.51,119.73,120.21,15530.0,102.853,103.523,102.853,103.2653,15530.0
2015-11-16 10:00:00,120.23,120.5,120.08,120.22,22785.0,103.2825,103.5144,103.1536,103.2739,22785.0
2015-11-16 10:30:00,120.21,120.29,119.93,119.99,7879.0,103.2653,103.334,103.0248,103.0763,7879.0
2015-11-16 11:00:00,120.05,120.19,119.88,119.88,12163.0,103.1279,103.2481,102.9818,102.9818,12163.0
2015-11-16 11:30:00,119.92,120.25,119.92,120.22,7018.0,103.0162,103.2997,103.0162,103.2739,7018.0
2015-11-16 12:00:00,120.25,120.44,120.16,120.44,14317.0,103.2997,103.4629,103.2223,103.4629,14317.0
2015-11-16 12:30:00,120.5,120.63,120.44,120.45,3521.0,103.5144,103.6261,103.4629,103.4715,3521.0
2015-11-16 13:00:00,120.57,120.91,120.57,120.8,30616.0,103.5746,103.8666,103.5746,103.7721,30616.0
2015-11-16 13:30:00,120.79,120.87,120.73,120.83,6004.0,103.7635,103.8323,103.712,103.7979,6004.0
2015-11-16 14:00:00,120.96,121.02,120.89,121.02,13221.0,103.9096,103.9611,103.8494,103.9611,13221.0
2015-11-16 14:30:00,121.03,121.18,121.02,121.11,16338.0,103.9697,104.0986,103.9611,104.0384,16338.0
2015-11-16 15:00:00,121.15,121.54,121.15,121.51,34083.0,104.0728,104.4078,104.0728,104.3821,34083.0
2015-11-16 15:30:00,121.52,121.62,121.39,121.61,88963.0,104.3906,104.4765,104.279,104.468,88963.0
2015-11-17 09:30:00,121.79,121.79,121.46,121.67,27093.0,104.6226,104.6226,104.3391,104.5195,27093.0
2015-11-17 10:00:00,121.73,121.82,121.52,121.81,5749.0,104.571,104.6484,104.3906,104.6398,5749.0
2015-11-17 10:30:00,121.86,122.26,121.86,122.18,13041.0,104.6827,105.0263,104.6827,104.9576,13041.0
2015-11-17 11:00:00,122.09,122.29,122.04,122.28,10276.0,104.8803,105.0521,104.8373,105.0435,10276.0
2015-11-17 11:30:00,122.38,122.5,122.23,122.27,7222.0,105.1294,105.2325,105.0006,105.0349,7222.0
2015-11-17 12:00:00,122.43,122.43,122.13,122.17,3609.0,105.1724,105.1724,104.9147,104.949,3609.0
2015-11-17 12:30:00,122.22,122.22,121.88,122.05,9890.0,104.992,104.992,104.6999,104.8459,9890.0
2015-11-17 13:00:00,122.09,122.14,121.69,121.69,3940.0,104.8803,104.9232,104.5367,104.5367,3940.0
2015-11-17 13:30:00,121.67,122.0,121.63,122.0,5081.0,104.5195,104.803,104.4851,104.803,5081.0
2015-11-17 14:00:00,121.95,122.12,121.58,121.61,2771.0,104.76,104.9061,104.4422,104.468,2771.0
2015-11-17 14:30:00,121.54,121.62,121.28,121.62,17315.0,104.4078,104.4765,104.1845,104.4765,17315.0
2015-11-17 15:00:00,121.56,121.56,121.24,121.36,17512.0,104.425,104.425,104.1501,104.2532,17512.0
2015-11-17 15:30:00,121.42,121.67,121.4,121.47,27022.0,104.3047,104.5195,104.2876,104.3477,27022.0
2015-11-18 09:30:00,121.85,122.19,121.64,122.19,7264.0,104.6741,104.9662,104.4937,104.9662,7264.0
2015-11-18 10:00:00,122.11,122.24,121.94,121.98,6598.0,104.8975,105.0091,104.7514,104.7858,6598.0
2015-11-18 10:30:00,122.07,122.08,121.88,122.08,8174.0,104.8631,104.8717,104.6999,104.8717,8174.0
2015-11-18 11:00:00,122.11,122.25,121.99,122.13,2481.0,104.8975,105.0177,104.7944,104.9147,2481.0
2015-11-18 11:30:00,122.33,122.48,122.31,122.43,2354.0,105.0865,105.2153,105.0693,105.1724,2354.0
2015-11-18 12:00:00,122.36,122.51,122.29,122.42,2946.0,105.1122,105.2411,105.0521,105.1638,2946.0
2015-11-18 12:30:00,122.39,122.45,122.26,122.38,12120.0,105.138,105.1895,105.0263,105.1294,12120.0
2015-11-18 13:00:00,122.42,122.56,122.4,122.54,5597.0,105.1638,105.284,105.1466,105.2669,5597.0
2015-11-18 13:30:00,122.42,122.54,122.38,122.4,10715.0,105.1638,105.2669,105.1294,105.1466,10715.0
2015-11-18 14:00:00,122.39,123.02,122.34,122.76,23563.0,105.138,105.6792,105.0951,105.4559,23563.0
2015-11-18 14:30:00,122.77,123.05,122.76,123.05,3310.0,105.4644,105.705,105.4559,105.705,3310.0
2015-11-18 15:00:00,123.04,123.18,122.92,123.09,7884.0,105.6964,105.8166,105.5933,105.7393,7884.0
2015-11-18 15:30:00,123.2,123.53,123.15,123.42,52803.0,105.8338,106.1173,105.7909,106.0228,52803.0
2015-11-19 09:30:00,123.43,123.55,123.21,123.48,5294.0,106.0314,106.1345,105.8424,106.0744,5294.0
2015-11-19 10:00:00,123.44,123.56,123.31,123.35,2357.0,106.04,106.1431,105.9283,105.9627,2357.0
2015-11-19 10:30:00,123.23,123.31,123.19,123.23,1968.0,105.8596,105.9283,105.8252,105.8596,1968.0
2015-11-19 11:00:00,123.28,123.52,123.28,123.45,4386.0,105.9026,106.1087,105.9026,106.0486,4386.0
2015-11-19 11:30:00,123.44,123.44,123.07,123.14,9684.0,106.04,106.04,105.7222,105.7823,9684.0
2015-11-19 12:00:00,123.2,123.23,123.15,123.23,6774.0,105.8338,105.8596,105.7909,105.8596,6774.0
2015-11-19 12:30:00,123.24,123.39,123.24,123.35,10096.0,105.8682,105.997,105.8682,105.9627,10096.0
2015-11-19 13:00:00,123.42,123.53,123.42,123.44,5903.0,106.0228,106.1173,106.0228,106.04,5903.0
2015-11-19 13:30:00,123.41,123.44,123.33,123.34,2464.0,106.0142,106.04,105.9455,105.9541,2464.0
2015-11-19 14:00:00,123.3,123.32,123.18,123.27,18995.0,105.9197,105.9369,105.8166,105.894,18995.0
2015-11-19 14:30:00,123.26,123.35,123.18,123.31,41600.0,105.8854,105.9627,105.8166,105.9283,41600.0
2015-11-19 15:00:00,123.3,123.39,123.17,123.39,31255.0,105.9197,105.997,105.8081,105.997,31255.0
2015-11-19 15:30:00,123.37,123.41,123.22,123.25,28460.0,105.9799,106.0142,105.851,105.8768,28460.0
2015-11-20 09:30:00,123.77,124.16,123.77,124.06,19356.0,106.3235,106.6585,106.3235,106.5726,19356.0
2015-11-20 10:00:00,124.1,124.2,123.95,124.1,8977.0,106.607,106.6929,106.4781,106.607,8977.0
2015-11-20 10:30:00,124.06,124.08,123.92,123.93,13637.0,106.5726,106.5898,106.4523,106.4609,13637.0
2015-11-20 11:00:00,123.91,124.12,123.9,124.09,12858.0,106.4437,106.6241,106.4352,106.5984,12858.0
2015-11-20 11:30:00,124.02,124.03,123.89,123.91,5116.0,106.5382,106.5468,106.4266,106.4437,5116.0
2015-11-20 12:00:00,123.84,123.88,123.79,123.87,7965.0,106.3836,106.418,106.3407,106.4094,7965.0
2015-11-20 12:30:00,123.86,123.95,123.86,123.9,2415.0,106.4008,106.4781,106.4008,106.4352,2415.0
2015-11-20 13:00:00,123.91,124.01,123.87,123.87,31628.0,106.4437,106.5297,106.4094,106.4094,31628.0
2015-11-20 13:30:00,123.84,123.84,123.69,123.8,15572.0,106.3836,106.3836,106.2548,106.3493,15572.0
2015-11-20 14:00:00,123.81,123.89,123.76,123.78,22848.0,106.3578,106.4266,106.3149,106.3321,22848.0
2015-11-20 14:30:00,123.74,123.83,123.58,123.59,8520.0,106.2977,106.375,106.1603,106.1689,8520.0
2015-11-20 15:00:00,123.64,123.69,123.51,123.63,3899.0,106.2118,106.2548,106.1001,106.2032,3899.0
2015-11-20 15:30:00,123.73,123.82,123.65,123.76,99991.0,106.2891,106.3664,106.2204,106.3149,99991.0
2015-11-23 09:30:00,123.76,123.94,123.7,123.75,9125.0,106.3149,106.4695,106.2633,106.3063,9125.0
2015-11-23 10:00:00,123.79,124.21,123.71,124.08,5276.0,106.3407,106.7015,106.2719,106.5898,5276.0
2015-11-23 10:30:00,124.11,124.16,123.99,124.16,6908.0,106.6156,106.6585,106.5125,106.6585,6908.0
2015-11-23 11:00:00,124.16,124.2,124.08,124.1,4148.0,106.6585,106.6929,106.5898,106.607,4148.0
2015-11-23 11:30:00,124.1,124.2,124.08,124.16,19829.0,106.607,106.6929,106.5898,106.6585,19829.0
2015-11-23 12:00:00,124.13,124.17,123.97,123.98,4638.0,106.6327,106.6671,106.4953,106.5039,4638.0
2015-11-23 12:30:00,124.01,124.08,124.01,124.06,11150.0,106.5297,106.5898,106.5297,106.5726,11150.0
2015-11-23 13:00:00,124.08,124.12,124.0,124.02,6936.0,106.5898,106.6241,106.5211,106.5382,6936.0
2015-11-23 13:30:00,123.95,124.03,123.89,123.89,2207.0,106.4781,106.5468,106.4266,106.4266,2207.0
2015-11-23 14:00:00,123.83,123.83,123.52,123.53,9297.0,106.375,106.375,106.1087,106.1173,9297.0
2015-11-23 14:30:00,123.54,123.62,123.4,123.6,11033.0,106.1259,106.1946,106.0056,106.1774,11033.0
2015-11-23 15:00:00,123.62,123.72,123.59,123.68,47925.0,106.1946,106.2805,106.1689,106.2462,47925.0
2015-11-23 15:30:00,123.78,123.78,123.66,123.71,36464.0,106.3321,106.3321,106.229,106.2719,36464.0
2015-11-24 09:30:00,123.12,123.38,123.1,123.37,10699.0,105.7651,105.9885,105.7479,105.9799,10699.0
2015-11-24 10:00:00,123.29,123.37,123.08,123.08,8045.0,105.9111,105.9799,105.7307,105.7307,8045.0
2015-11-24 10:30:00,122.97,122.97,122.75,122.89,5655.0,105.6362,105.6362,105.4473,105.5675,5655.0
2015-11-24 11:00:00,122.9,123.33,122.83,123.31,6194.0,105.5761,105.9455,105.516,105.9283,6194.0
2015-11-24 11:30:00,123.35,123.67,123.35,123.6,9047.0,105.9627,106.2376,105.9627,106.1774,9047.0
2015-11-24 12:00:00,123.66,123.73,123.53,123.54,66083.0,106.229,106.2891,106.1173,106.1259,66083.0
2015-11-24 12:30:00,123.6,123.63,123.55,123.61,2690.0,106.1774,106.2032,106.1345,106.186,2690.0
2015-11-24 13:00:00,123.65,124.01,123.64,124.0,17379.0,106.2204,106.5297,106.2118,106.5211,17379.0
2015-11-24 13:30:00,124.0,124.06,123.92,123.93,5412.0,106.5211,106.5726,106.4523,106.4609,5412.0
2015-11-24 14:00:00,123.98,124.18,123.8,123.85,14978.0,106.5039,106.6757,106.3493,106.3922,14978.0
2015-11-24 14:30:00,123.87,124.08,123.8,124.08,9984.0,106.4094,106.5898,106.3493,106.5898,9984.0
2015-11-24 15:00:00,124.02,124.23,124.0,124.11,20249.0,106.5382,106.7186,106.5211,106.6156,20249.0
2015-11-24 15:30:00,124.06,124.08,123.91,123.96,21539.0,106.5726,106.5898,106.4437,106.4867,21539.0
2015-11-25 09:30:00,124.06,124.06,123.82,124.01,4224.0,106.5726,106.5726,106.3664,106.5297,4224.0
2015-11-25 10:00:00,124.1,124.16,123.99,124.03,10013.0,106.607,106.6585,106.5125,106.5468,10013.0
2015-11-25 10:30:00,124.19,124.22,124.17,124.19,1738.0,106.6843,106.7101,106.6671,106.6843,1738.0
2015-11-25 11:00:00,124.09,124.15,124.05,124.05,8246.0,106.5984,106.6499,106.564,106.564,8246.0
2015-11-25 11:30:00,124.06,124.14,124.04,124.13,10368.0,106.5726,106.6413,106.5554,106.6327,10368.0
2015-11-25 12:00:00,124.19,124.3,124.18,124.26,11056.0,106.6843,106.7788,106.6757,106.7444,11056.0
2015-11-25 12:30:00,124.28,124.29,124.23,124.23,3013.0,106.7616,106.7702,106.7186,106.7186,3013.0
2015-11-25 13:00:00,124.2,124.24,124.15,124.16,2399.0,106.6929,106.7272,106.6499,106.6585,2399.0
2015-11-25 13:30:00,124.2,124.21,124.1,124.21,14045.0,106.6929,106.7015,106.607,106.7015,14045.0
2015-11-25 14:00:00,124.22,124.26,124.17,124.23,30229.0,106.7101,106.7444,106.6671,106.7186,30229.0
2015-11-25 14:30:00,124.22,124.24,124.12,124.21,9603.0,106.7101,106.7272,106.6241,106.7015,9603.0
2015-11-25 15:00:00,124.21,124.27,124.19,124.24,23263.0,106.7015,106.753,106.6843,106.7272,23263.0
2015-11-25 15:30:00,124.24,124.26,124.06,124.07,14612.0,106.7272,106.7444,106.5726,106.5812,14612.0
2015-11-27 09:30:00,124.12,124.19,123.96,124.03,8223.0,106.6241,106.6843,106.4867,106.5468,8223.0
2015-11-27 10:00:00,123.97,124.15,123.92,124.12,1836.0,106.4953,106.6499,106.4523,106.6241,1836.0
2015-11-27 10:30:00,124.1,124.18,124.06,124.13,5827.0,106.607,106.6757,106.5726,106.6327,5827.0
2015-11-27 11:00:00,124.18,124.34,124.18,124.34,2762.0,106.6757,106.8131,106.6757,106.8131,2762.0
2015-11-27 11:30:00,124.39,124.39,124.16,124.19,3800.0,106.8561,106.8561,106.6585,106.6843,3800.0
2015-11-27 12:00:00,124.17,124.31,124.17,124.26,3203.0,106.6671,106.7874,106.6671,106.7444,3203.0
2015-11-27 12:30:00,124.28,124.35,124.21,124.24,3764.0,106.7616,106.8217,106.7015,106.7272,3764.0
2015-11-30 09:30:00,124.37,124.52,124.03,124.03,13531.0,106.8389,106.9678,106.5468,106.5468,13531.0
2015-11-30 10:00:00,124.02,124.18,123.99,124.14,15914.0,106.5382,106.6757,106.5125,106.6413,15914.0
2015-11-30 10:30:00,124.12,124.25,124.09,124.1,12938.0,106.6241,106.7358,106.5984,106.607,12938.0
2015-11-30 11:00:00,124.07,124.24,123.95,123.96,12765.0,106.5812,106.7272,106.4781,106.4867,12765.0
2015-11-30 11:30:00,123.9,123.97,123.81,123.85,7439.0,106.4352,106.4953,106.3578,106.3922,7439.0
2015-11-30 12:00:00,123.84,123.97,123.82,123.96,9294.0,106.3836,106.4953,106.3664,106.4867,9294.0
2015-11-30 12:30:00,123.97,123.97,123.85,123.87,13077.0,106.4953,106.4953,106.3922,106.4094,13077.0
2015-11-30 13:00:00,123.85,123.99,123.8,123.98,41314.0,106.3922,106.5125,106.3493,106.5039,41314.0
2015-11-30 13:30:00,124.0,124.15,123.95,124.15,10433.0,106.5211,106.6499,106.4781,106.6499,10433.0
2015-11-30 14:00:00,124.09,124.13,123.99,124.02,20865.0,106.5984,106.6327,106.5125,106.5382,20865.0
2015-11-30 14:30:00,124.01,124.05,123.8,123.81,18979.0,106.5297,106.564,106.3493,106.3578,18979.0
2015-11-30 15:00:00,123.83,123.83,123.67,123.67,18461.0,106.375,106.375,106.2376,106.2376,18461.0
2015-11-30 15:30:00,123.73,123.91,123.68,123.69,33887.0,106.2891,106.4437,106.2462,106.2548,33887.0
2015-12-01 09:30:00,124.22,124.69,124.15,124.64,24404.0,106.7101,107.1138,106.6499,107.0708,24404.0
2015-12-01 10:00:00,124.6,124.6,123.97,124.19,10736.0,107.0365,107.0365,106.4953,106.6843,10736.0
2015-12-01 10:30:00,124.16,124.45,124.06,124.39,66604.0,106.6585,106.9076,106.5726,106.8561,66604.0
2015-12-01 11:00:00,124.39,124.39,124.2,124.22,52541.0,106.8561,106.8561,106.6929,106.7101,52541.0
2015-12-01 11:30:00,124.3,124.31,124.11,124.24,42448.0,106.7788,106.7874,106.6156,106.7272,42448.0
2015-12-01 12:00:00,124.32,124.34,124.22,124.31,36599.0,106.796,106.8131,106.7101,106.7874,36599.0
2015-12-01 12:30:00,124.34,124.49,124.29,124.46,69352.0,106.8131,106.942,106.7702,106.9162,69352.0
2015-12-01 13:00:00,124.38,124.41,124.27,124.27,2944.0,106.8475,106.8733,106.753,106.753,2944.0
2015-12-01 13:30:00,124.17,124.3,124.17,124.27,21154.0,106.6671,106.7788,106.6671,106.753,21154.0
2015-12-01 14:00:00,124.33,124.53,124.31,124.49,44523.0,106.8045,106.9764,106.7874,106.942,44523.0
2015-12-01 14:30:00,124.49,124.58,124.44,124.51,24990.0,106.942,107.0193,106.899,106.9592,24990.0
2015-12-01 15:00:00,124.53,124.65,124.51,124.65,29867.0,106.9764,107.0794,106.9592,107.0794,29867.0
2015-12-01 15:30:00,124.64,124.91,124.63,124.82,107007.0,107.0708,107.3028,107.0623,107.2255,107007.0
2015-12-02 09:30:00,124.75,124.97,124.67,124.82,19439.0,107.1653,107.3543,107.0966,107.2255,19439.0
2015-12-02 10:00:00,124.96,125.0,124.77,124.79,4625.0,107.3457,107.3801,107.1825,107.1997,4625.0
2015-12-02 10:30:00,124.77,124.93,124.75,124.85,8858.0,107.1825,107.32,107.1653,107.2512,8858.0
2015-12-02 11:00:00,124.69,124.69,124.53,124.53,14971.0,107.1138,107.1138,106.9764,106.9764,14971.0
2015-12-02 11:30:00,124.54,124.56,124.39,124.44,2876.0,106.9849,107.0021,106.8561,106.899,2876.0
2015-12-02 12:00:00,124.44,124.55,124.31,124.37,30438.0,106.899,106.9935,106.7874,106.8389,30438.0
2015-12-02 12:30:00,124.48,124.58,124.43,124.44,51138.0,106.9334,107.0193,106.8904,106.899,51138.0
2015-12-02 13:00:00,124.41,124.49,124.34,124.48,9550.0,106.8733,106.942,106.8131,106.9334,9550.0
2015-12-02 13:30:00,124.41,124.42,124.23,124.28,21208.0,106.8733,106.8819,106.7186,106.7616,21208.0
2015-12-02 14:00:00,124.18,124.18,123.78,123.89,24085.0,106.6757,106.6757,106.3321,106.4266,24085.0
2015-12-02 14:30:00,123.84,123.84,123.44,123.44,15426.0,106.3836,106.3836,106.04,106.04,15426.0
2015-12-02 15:00:00,123.5,123.83,123.5,123.74,38542.0,106.0915,106.375,106.0915,106.2977,38542.0
2015-12-02 15:30:00,123.75,123.75,123.41,123.58,67534.0,106.3063,106.3063,106.0142,106.1603,67534.0
2015-12-03 09:30:00,123.99,123.99,123.31,123.39,19001.0,106.5125,106.5125,105.9283,105.997,19001.0
2015-12-03 10:00:00,123.19,123.35,122.85,123.01,14677.0,105.8252,105.9627,105.5332,105.6706,14677.0
2015-12-03 10:30:00,122.91,123.27,122.87,123.15,7601.0,105.5847,105.894,105.5503,105.7909,7601.0
2015-12-03 11:00:00,123.15,123.42,123.13,123.35,6875.0,105.7909,106.0228,105.7737,105.9627,6875.0
2015-12-03 11:30:00,123.26,123.26,123.0,123.13,6147.0,105.8854,105.8854,105.662,105.7737,6147.0
2015-12-03 12:00:00,123.14,123.15,122.35,122.46,59334.0,105.7823,105.7909,105.1036,105.1981,59334.0
2015-12-03 12:30:00,122.41,122.69,122.41,122.52,18730.0,105.1552,105.3957,105.1552,105.2497,18730.0
2015-12-03 13:00:00,122.4,122.67,122.28,122.63,10659.0,105.1466,105.3785,105.0435,105.3442,10659.0
2015-12-03 13:30:00,122.62,122.62,121.94,121.94,14996.0,105.3356,105.3356,104.7514,104.7514,14996.0
2015-12-03 14:00:00,121.91,121.98,121.57,121.57,27301.0,104.7257,104.7858,104.4336,104.4336,27301.0
2015-12-03 14:30:00,121.63,121.73,121.27,121.72,63218.0,104.4851,104.571,104.1759,104.5624,63218.0
2015-12-03 15:00:00,121.74,121.82,121.45,121.53,18139.0,104.5796,104.6484,104.3305,104.3992,18139.0
2015-12-03 15:30:00,121.43,121.81,121.38,121.75,39275.0,104.3133,104.6398,104.2704,104.5882,39275.0
2015-12-04 09:30:00,121.93,122.94,121.93,122.73,27680.0,104.7428,105.6105,104.7428,105.4301,27680.0
2015-12-04 10:00:00,122.72,122.97,122.52,122.94,13857.0,105.4215,105.6362,105.2497,105.6105,13857.0
2015-12-04 10:30:00,122.91,123.33,122.89,123.33,39887.0,105.5847,105.9455,105.5675,105.9455,39887.0
2015-12-04 11:00:00,123.32,123.36,123.19,123.23,13409.0,105.9369,105.9713,105.8252,105.8596,13409.0
2015-12-04 11:30:00,123.06,123.17,122.83,122.95,11227.0,105.7136,105.8081,105.516,105.6191,11227.0
2015-12-04 12:00:00,122.89,123.09,122.84,122.94,8899.0,105.5675,105.7393,105.5246,105.6105,8899.0
2015-12-04 12:30:00,122.98,123.64,122.97,123.64,12256.0,105.6448,106.2118,105.6362,106.2118,12256.0
2015-12-04 13:00:00,123.62,123.94,123.6,123.71,34125.0,106.1946,106.4695,106.1774,106.2719,34125.0
2015-12-04 13:30:00,123.78,123.84,123.64,123.8,9061.0,106.3321,106.3836,106.2118,106.3493,9061.0
2015-12-04 14:00:00,123.8,123.85,123.61,123.78,23981.0,106.3493,106.3922,106.186,106.3321,23981.0
2015-12-04 14:30:00,123.77,124.08,123.73,124.05,629715.0,106.3235,106.5898,106.2891,106.564,629715.0
2015-12-04 15:00:00,124.06,124.15,123.88,124.01,34955.0,106.5726,106.6499,106.418,106.5297,34955.0
2015-12-04 15:30:00,123.99,124.01,123.82,123.99,59085.0,106.5125,106.5297,106.3664,106.5125,59085.0
2015-12-07 09:30:00,123.74,123.79,123.26,123.26,14808.0,106.2977,106.3407,105.8854,105.8854,14808.0
2015-12-07 10:00:00,123.21,123.24,122.99,123.07,41628.0,105.8424,105.8682,105.6534,105.7222,41628.0
2015-12-07 10:30:00,122.93,122.94,122.69,122.78,11682.0,105.6019,105.6105,105.3957,105.473,11682.0
2015-12-07 11:00:00,122.72,122.82,122.49,122.49,12026.0,105.4215,105.5074,105.2239,105.2239,12026.0
2015-12-07 11:30:00,122.57,123.01,122.57,123.01,4913.0,105.2926,105.6706,105.2926,105.6706,4913.0
2015-12-07 12:00:00,122.99,122.99,122.83,122.88,10054.0,105.6534,105.6534,105.516,105.5589,10054.0
2015-12-07 12:30:00,122.83,122.83,122.56,122.59,9674.0,105.516,105.516,105.284,105.3098,9674.0
2015-12-07 13:00:00,122.6,122.84,122.48,122.68,8920.0,105.3184,105.5246,105.2153,105.3871,8920.0
2015-12-07 13:30:00,122.72,122.79,122.49,122.77,10750.0,105.4215,105.4816,105.2239,105.4644,10750.0
2015-12-07 14:00:00,122.77,122.92,122.7,122.85,15543.0,105.4644,105.5933,105.4043,105.5332,15543.0
2015-12-07 14:30:00,122.9,122.9,122.61,122.63,23080.0,105.5761,105.5761,105.327,105.3442,23080.0
2015-12-07 15:00:00,122.58,122.78,122.51,122.72,18650.0,105.3012,105.473,105.2411,105.4215,18650.0
2015-12-07 15:30:00,122.75,123.14,122.69,123.02,24056.0,105.4473,105.7823,105.3957,105.6792,24056.0
2015-12-08 09:30:00,121.91,122.17,121.64,121.93,20020.0,104.7257,104.949,104.4937,104.7428,20020.0
2015-12-08 10:00:00,121.85,122.13,121.55,121.67,22848.0,104.6741,104.9147,104.4164,104.5195,22848.0
2015-12-08 10:30:00,121.6,122.39,121.53,122.39,45360.0,104.4594,105.138,104.3992,105.138,45360.0
2015-12-08 11:00:00,122.41,122.83,122.4,122.4,10310.0,105.1552,105.516,105.1466,105.1466,10310.0
2015-12-08 11:30:00,122.4,122.41,122.19,122.41,17451.0,105.1466,105.1552,104.9662,105.1552,17451.0
2015-12-08 12:00:00,122.37,122.37,122.08,122.2,7872.0,105.1208,105.1208,104.8717,104.9748,7872.0
2015-12-08 12:30:00,122.19,122.32,122.13,122.24,26456.0,104.9662,105.0779,104.9147,105.0091,26456.0
2015-12-08 13:00:00,122.32,122.35,122.02,122.12,27509.0,105.0779,105.1036,104.8202,104.9061,27509.0
2015-12-08 13:30:00,122.15,122.35,122.15,122.31,24512.0,104.9318,105.1036,104.9318,105.0693,24512.0
2015-12-08 14:00:00,122.37,122.68,122.36,122.46,92995.0,105.1208,105.3871,105.1122,105.1981,92995.0
2015-12-08 14:30:00,122.46,122.56,122.35,122.38,41514.0,105.1981,105.284,105.1036,105.1294,41514.0
2015-12-08 15:00:00,122.37,122.41,122.14,122.17,51302.0,105.1208,105.1552,104.9232,104.949,51302.0
2015-12-08 15:30:00,122.13,122.48,122.06,122.29,65542.0,104.9147,105.2153,104.8545,105.0521,65542.0
2015-12-09 09:30:00,121.94,122.64,121.87,122.43,17181.0,104.7514,105.3528,104.6913,105.1724,17181.0
2015-12-09 10:00:00,122.52,122.95,122.42,122.72,38394.0,105.2497,105.6191,105.1638,105.4215,38394.0
2015-12-09 10:30:00,122.75,123.22,122.75,122.89,29253.0,105.4473,105.851,105.4473,105.5675,29253.0
2015-12-09 11:00:00,122.86,122.9,122.41,122.43,20119.0,105.5418,105.5761,105.1552,105.1724,20119.0
2015-12-09 11:30:00,122.43,122.51,121.74,121.85,36471.0,105.1724,105.2411,104.5796,104.6741,36471.0
2015-12-09 12:00:00,121.94,121.99,121.21,121.25,26962.0,104.7514,104.7944,104.1243,104.1587,26962.0
2015-12-09 12:30:00,121.24,121.24,120.65,120.85,54619.0,104.1501,104.1501,103.6433,103.8151,54619.0
2015-12-09 13:00:00,120.78,121.11,120.61,120.9,64360.0,103.755,104.0384,103.6089,103.858,64360.0
2015-12-09 13:30:00,120.86,121.29,120.76,121.12,40421.0,103.8237,104.1931,103.7378,104.047,40421.0
2015-12-09 14:00:00,121.15,121.16,120.89,120.95,16315.0,104.0728,104.0814,103.8494,103.901,16315.0
2015-12-09 14:30:00,120.96,121.15,120.89,120.91,73294.0,103.9096,104.0728,103.8494,103.8666,73294.0
2015-12-09 15:00:00,120.9,121.4,120.88,121.29,85397.0,103.858,104.2876,103.8409,104.1931,85397.0
2015-12-09 15:30:00,121.31,121.54,121.15,121.27,91751.0,104.2102,104.4078,104.0728,104.1759,91751.0
2015-12-10 09:30:00,121.42,121.75,121.17,121.23,25619.0,104.3047,104.5882,104.09,104.1415,25619.0
2015-12-10 10:00:00,121.38,121.67,121.22,121.63,19302.0,104.2704,104.5195,104.1329,104.4851,19302.0
2015-12-10 10:30:00,121.68,122.16,121.65,121.91,23409.0,104.5281,104.9404,104.5023,104.7257,23409.0
2015-12-10 11:00:00,121.94,121.99,121.77,121.88,7222.0,104.7514,104.7944,104.6054,104.6999,7222.0
2015-12-10 11:30:00,121.78,121.79,121.6,121.71,12850.0,104.614,104.6226,104.4594,104.5539,12850.0
2015-12-10 12:00:00,121.69,121.77,121.38,121.56,8016.0,104.5367,104.6054,104.2704,104.425,8016.0
2015-12-10 12:30:00,121.46,121.91,121.46,121.87,13274.0,104.3391,104.7257,104.3391,104.6913,13274.0
2015-12-10 13:00:00,121.88,121.95,121.78,121.87,7505.0,104.6999,104.76,104.614,104.6913,7505.0
2015-12-10 13:30:00,121.96,122.03,121.89,121.97,7790.0,104.7686,104.8288,104.7085,104.7772,7790.0
2015-12-10 14:00:00,121.95,122.36,121.9,122.36,11115.0,104.76,105.1122,104.7171,105.1122,11115.0
2015-12-10 14:30:00,122.38,122.42,122.13,122.18,9963.0,105.1294,105.1638,104.9147,104.9576,9963.0
2015-12-10 15:00:00,122.18,122.21,121.61,121.77,47365.0,104.9576,104.9834,104.468,104.6054,47365.0
2015-12-10 15:30:00,121.76,121.81,121.46,121.59,49756.0,104.5968,104.6398,104.3391,104.4508,49756.0
2015-12-11 09:30:00,120.24,120.33,119.76,119.88,18195.0,103.2911,103.3684,102.8787,102.9818,18195.0
2015-12-11 10:00:00,119.91,120.39,119.85,120.39,18157.0,103.0076,103.4199,102.956,103.4199,18157.0
2015-12-11 10:30:00,120.51,120.54,119.93,119.95,7637.0,103.523,103.5488,103.0248,103.0419,7637.0
2015-12-11 11:00:00,119.93,120.19,119.79,119.9,39650.0,103.0248,103.2481,102.9045,102.999,39650.0
2015-12-11 11:30:00,119.84,120.07,119.67,119.9,59537.0,102.9475,103.145,102.8014,102.999,59537.0
2015-12-11 12:00:00,119.73,119.76,119.29,119.4,51583.0,102.853,102.8787,102.475,102.5695,51583.0
2015-12-11 12:30:00,119.4,119.53,119.25,119.48,18750.0,102.5695,102.6811,102.4406,102.6382,18750.0
2015-12-11 13:00:00,119.48,119.77,119.41,119.41,36354.0,102.6382,102.8873,102.5781,102.5781,36354.0
2015-12-11 13:30:00,119.46,119.67,119.35,119.61,15488.0,102.621,102.8014,102.5265,102.7499,15488.0
2015-12-11 14:00:00,119.64,119.86,119.56,119.64,6165.0,102.7756,102.9646,102.7069,102.7756,6165.0
2015-12-11 14:30:00,119.59,119.76,119.54,119.54,17493.0,102.7327,102.8787,102.6897,102.6897,17493.0
2015-12-11 15:00:00,119.54,119.66,118.96,119.16,24157.0,102.6897,102.7928,102.1915,102.3633,24157.0
2015-12-11 15:30:00,119.17,119.28,119.05,119.2,66523.0,102.3719,102.4664,102.2688,102.3977,66523.0
2015-12-14 09:30:00,119.23,119.68,118.99,119.04,21110.0,102.4234,102.81,102.2173,102.2602,21110.0
2015-12-14 10:00:00,119.02,119.62,118.5,118.51,51244.0,102.243,102.7585,101.7963,101.8049,51244.0
2015-12-14 10:30:00,118.61,118.96,118.59,118.78,26531.0,101.8908,102.1915,101.8737,102.0369,26531.0
2015-12-14 11:00:00,118.63,118.75,118.19,118.38,41240.0,101.908,102.0111,101.53,101.6933,41240.0
2015-12-14 11:30:00,118.24,118.58,117.96,118.57,19382.0,101.573,101.8651,101.3325,101.8565,19382.0
2015-12-14 12:00:00,118.6,119.15,118.48,119.09,17980.0,101.8822,102.3547,101.7792,102.3032,17980.0
2015-12-14 12:30:00,119.26,119.33,118.75,119.33,29984.0,102.4492,102.5093,102.0111,102.5093,29984.0
2015-12-14 13:00:00,119.33,119.41,118.89,118.96,33660.0,102.5093,102.5781,102.1314,102.1915,33660.0
2015-12-14 13:30:00,118.94,119.04,118.74,118.92,21572.0,102.1743,102.2602,102.0025,102.1571,21572.0
2015-12-14 14:00:00,118.87,119.11,118.73,118.93,26432.0,102.1142,102.3204,101.9939,102.1657,26432.0
2015-12-14 14:30:00,118.86,119.34,118.77,119.16,18811.0,102.1056,102.5179,102.0283,102.3633,18811.0
2015-12-14 15:00:00,119.12,119.12,118.86,119.09,55148.0,102.3289,102.3289,102.1056,102.3032,55148.0
2015-12-14 15:30:00,119.07,119.59,119.0,119.56,60175.0,102.286,102.7327,102.2259,102.7069,60175.0
2015-12-15 09:30:00,120.52,121.21,120.51,121.06,24848.0,103.5316,104.1243,103.523,103.9955,24848.0
2015-12-15 10:00:00,121.05,121.05,120.8,121.01,9126.0,103.9869,103.9869,103.7721,103.9525,9126.0
2015-12-15 10:30:00,120.86,121.02,120.73,120.88,8652.0,103.8237,103.9611,103.712,103.8409,8652.0
2015-12-15 11:00:00,120.85,120.97,120.78,120.97,14564.0,103.8151,103.9182,103.755,103.9182,14564.0
2015-12-15 11:30:00,120.82,120.87,120.51,120.67,18253.0,103.7893,103.8323,103.523,103.6605,18253.0
2015-12-15 12:00:00,120.73,121.05,120.73,121.05,24015.0,103.712,103.9869,103.712,103.9869,24015.0
2015-12-15 12:30:00,121.06,121.43,121.06,121.36,26641.0,103.9955,104.3133,103.9955,104.2532,26641.0
2015-12-15 13:00:00,121.42,121.42,120.98,121.03,17115.0,104.3047,104.3047,103.9268,103.9697,17115.0
2015-12-15 13:30:00,121.01,121.34,120.93,121.31,88110.0,103.9525,104.236,103.8838,104.2102,88110.0
2015-12-15 14:00:00,121.25,121.41,121.15,121.25,27283.0,104.1587,104.2961,104.0728,104.1587,27283.0
2015-12-15 14:30:00,121.28,121.34,121.15,121.22,17622.0,104.1845,104.236,104.0728,104.1329,17622.0
2015-12-15 15:00:00,121.21,121.22,120.88,120.88,54685.0,104.1243,104.1329,103.8409,103.8409,54685.0
2015-12-15 15:30:00,120.82,121.04,120.72,120.89,78806.0,103.7893,103.9783,103.7034,103.8494,78806.0
2015-12-16 09:30:00,121.64,121.86,121.58,121.62,30024.0,104.4937,104.6827,104.4422,104.4765,30024.0
2015-12-16 10:00:00,121.63,121.69,121.44,121.52,13249.0,104.4851,104.5367,104.3219,104.3906,13249.0
2015-12-16 10:30:00,121.49,121.49,121.18,121.27,19649.0,104.3649,104.3649,104.0986,104.1759,19649.0
2015-12-16 11:00:00,121.28,121.29,121.06,121.1,5250.0,104.1845,104.1931,103.9955,104.0298,5250.0
2015-12-16 11:30:00,121.11,121.29,121.11,121.27,24214.0,104.0384,104.1931,104.0384,104.1759,24214.0
2015-12-16 12:00:00,121.28,121.41,121.25,121.35,11273.0,104.1845,104.2961,104.1587,104.2446,11273.0
2015-12-16 12:30:00,121.3,121.38,121.1,121.12,18680.0,104.2017,104.2704,104.0298,104.047,18680.0
2015-12-16 13:00:00,121.13,121.35,121.06,121.31,40166.0,104.0556,104.2446,103.9955,104.2102,40166.0
2015-12-16 13:30:00,121.31,121.68,121.21,121.66,27744.0,104.2102,104.5281,104.1243,104.5109,27744.0
2015-12-16 14:00:00,121.72,122.12,120.93,121.48,50282.0,104.5624,104.9061,103.8838,104.3563,50282.0
2015-12-16 14:30:00,121.3,122.48,121.23,122.4,40696.0,104.2017,105.2153,104.1415,105.1466,40696.0
2015-12-16 15:00:00,122.4,122.58,122.11,122.55,25038.0,105.1466,105.3012,104.8975,105.2755,25038.0
2015-12-16 15:30:00,122.57,122.85,122.53,122.61,108201.0,105.2926,105.5332,105.2583,105.327,108201.0
2015-12-17 09:30:00,122.88,122.9,122.18,122.47,37006.0,105.5589,105.5761,104.9576,105.2067,37006.0
2015-12-17 10:00:00,122.42,122.46,121.95,122.1,32445.0,105.1638,105.1981,104.76,104.8889,32445.0
2015-12-17 10:30:00,122.17,122.24,121.45,121.66,23432.0,104.949,105.0091,104.3305,104.5109,23432.0
2015-12-17 11:00:00,121.62,121.76,121.13,121.27,33178.0,104.4765,104.5968,104.0556,104.1759,33178.0
2015-12-17 11:30:00,121.22,121.69,121.22,121.53,28412.0,104.1329,104.5367,104.1329,104.3992,28412.0
2015-12-17 12:00:00,121.46,121.63,121.43,121.43,22623.0,104.3391,104.4851,104.3133,104.3133,22623.0
2015-12-17 12:30:00,121.48,121.48,121.11,121.28,12528.0,104.3563,104.3563,104.0384,104.1845,12528.0
2015-12-17 13:00:00,121.36,121.66,121.34,121.59,7218.0,104.2532,104.5109,104.236,104.4508,7218.0
2015-12-17 13:30:00,121.51,121.83,121.51,121.8,9282.0,104.3821,104.6569,104.3821,104.6312,9282.0
2015-12-17 14:00:00,121.82,121.82,121.56,121.71,20798.0,104.6484,104.6484,104.425,104.5539,20798.0
2015-12-17 14:30:00,121.64,121.65,121.31,121.51,28762.0,104.4937,104.5023,104.2102,104.3821,28762.0
2015-12-17 15:00:00,121.49,121.54,121.18,121.34,26389.0,104.3649,104.4078,104.0986,104.236,26389.0
2015-12-17 15:30:00,121.35,121.63,120.81,120.81,129643.0,104.2446,104.4851,103.7807,103.7807,129643.0
2015-12-18 09:30:00,120.49,120.5,120.0,120.26,44334.0,103.5058,103.5144,103.0849,103.3082,44334.0
2015-12-18 10:00:00,120.06,120.13,119.65,119.79,25571.0,103.1364,103.1966,102.7842,102.9045,25571.0
2015-12-18 10:30:00,119.8,119.86,119.48,119.85,30099.0,102.9131,102.9646,102.6382,102.956,30099.0
2015-12-18 11:00:00,119.9,120.1,119.8,119.85,6460.0,102.999,103.1708,102.9131,102.956,6460.0
2015-12-18 11:30:00,119.83,119.99,119.59,119.63,7555.0,102.9389,103.0763,102.7327,102.7671,7555.0
2015-12-18 12:00:00,119.6,119.72,119.36,119.41,13116.0,102.7413,102.8444,102.5351,102.5781,13116.0
2015-12-18 12:30:00,119.44,119.44,119.18,119.27,24152.0,102.6038,102.6038,102.3805,102.4578,24152.0
2015-12-18 13:00:00,119.34,119.52,119.27,119.33,11452.0,102.5179,102.6726,102.4578,102.5093,11452.0
2015-12-18 13:30:00,119.38,119.5,119.2,119.5,18143.0,102.5523,102.6554,102.3977,102.6554,18143.0
2015-12-18 14:00:00,119.46,119.8,119.46,119.76,11756.0,102.621,102.9131,102.621,102.8787,11756.0
2015-12-18 14:30:00,119.74,119.74,119.39,119.41,11662.0,102.8615,102.8615,102.5609,102.5781,11662.0
2015-12-18 15:00:00,119.41,119.56,118.97,119.28,48155.0,102.5781,102.7069,102.2001,102.4664,48155.0
2015-12-18 15:30:00,119.23,119.39,118.8,118.8,49276.0,102.4234,102.5609,102.054,102.054,49276.0
2015-12-21 09:30:00,119.62,119.84,119.39,119.39,57564.0,102.7585,102.9475,102.5609,102.5609,57564.0
2015-12-21 10:00:00,119.47,119.76,119.46,119.64,28284.0,102.6296,102.8787,102.621,102.7756,28284.0
2015-12-21 10:30:00,119.7,119.83,119.42,119.5,19683.0,102.8272,102.9389,102.5867,102.6554,19683.0
2015-12-21 11:00:00,119.54,119.54,119.1,119.22,14048.0,102.6897,102.6897,102.3118,102.4148,14048.0
2015-12-21 11:30:00,119.2,119.2,118.79,119.05,21291.0,102.3977,102.3977,102.0455,102.2688,21291.0
2015-12-21 12:00:00,119.1,119.12,118.91,119.03,18351.0,102.3118,102.3289,102.1485,102.2516,18351.0
2015-12-21 12:30:00,118.96,119.29,118.96,119.29,10629.0,102.1915,102.475,102.1915,102.475,10629.0
2015-12-21 13:00:00,119.22,119.37,119.22,119.31,12146.0,102.4148,102.5437,102.4148,102.4922,12146.0
2015-12-21 13:30:00,119.4,119.51,119.33,119.33,19862.0,102.5695,102.664,102.5093,102.5093,19862.0
2015-12-21 14:00:00,119.34,119.41,119.11,119.15,33686.0,102.5179,102.5781,102.3204,102.3547,33686.0
2015-12-21 14:30:00,119.12,119.2,119.08,119.15,23772.0,102.3289,102.3977,102.2946,102.3547,23772.0
2015-12-21 15:00:00,119.12,119.24,118.91,119.01,51097.0,102.3289,102.432,102.1485,102.2344,51097.0
2015-12-21 15:30:00,119.0,119.68,119.0,119.68,64842.0,102.2259,102.81,102.2259,102.81,64842.0
2015-12-22 09:30:00,120.34,120.53,119.72,119.8,52781.0,103.377,103.5402,102.8444,102.9131,52781.0
2015-12-22 10:00:00,119.86,120.04,119.63,119.97,21160.0,102.9646,103.1193,102.7671,103.0591,21160.0
2015-12-22 10:30:00,119.98,120.12,119.87,119.88,22924.0,103.0677,103.188,102.9732,102.9818,22924.0
2015-12-22 11:00:00,119.95,120.05,119.79,119.85,3289.0,103.0419,103.1279,102.9045,102.956,3289.0
2015-12-22 11:30:00,119.88,120.27,119.88,120.1,52432.0,102.9818,103.3168,102.9818,103.1708,52432.0
2015-12-22 12:00:00,120.18,120.18,119.96,120.14,43481.0,103.2395,103.2395,103.0505,103.2052,43481.0
2015-12-22 12:30:00,120.19,120.41,120.19,120.41,11576.0,103.2481,103.4371,103.2481,103.4371,11576.0
2015-12-22 13:00:00,120.45,120.45,120.29,120.42,118121.0,103.4715,103.4715,103.334,103.4457,118121.0
2015-12-22 13:30:00,120.42,120.62,120.32,120.61,8787.0,103.4457,103.6175,103.3598,103.6089,8787.0
2015-12-22 14:00:00,120.64,120.71,120.56,120.7,13194.0,103.6347,103.6948,103.566,103.6862,13194.0
2015-12-22 14:30:00,120.63,120.69,120.56,120.66,41987.0,103.6261,103.6776,103.566,103.6519,41987.0
2015-12-22 15:00:00,120.68,121.01,120.67,120.95,74433.0,103.669,103.9525,103.6605,103.901,74433.0
2015-12-22 15:30:00,120.92,120.95,120.51,120.77,118493.0,103.8752,103.901,103.523,103.7464,118493.0
2015-12-23 09:30:00,121.6,121.67,121.43,121.55,28354.0,104.4594,104.5195,104.3133,104.4164,28354.0
2015-12-23 10:00:00,121.65,121.72,121.56,121.57,12086.0,104.5023,104.5624,104.425,104.4336,12086.0
2015-12-23 10:30:00,121.55,121.95,121.53,121.95,19429.0,104.4164,104.76,104.3992,104.76,19429.0
2015-12-23 11:00:00,121.93,121.93,121.77,121.88,11751.0,104.7428,104.7428,104.6054,104.6999,11751.0
2015-12-23 11:30:00,121.89,121.96,121.81,121.96,59067.0,104.7085,104.7686,104.6398,104.7686,59067.0
2015-12-23 12:00:00,121.99,122.16,121.94,122.16,42403.0,104.7944,104.9404,104.7514,104.9404,42403.0
2015-12-23 12:30:00,122.04,122.07,121.97,122.0,6739.0,104.8373,104.8631,104.7772,104.803,6739.0
2015-12-23 13:00:00,122.04,122.06,121.91,121.96,12369.0,104.8373,104.8545,104.7257,104.7686,12369.0
2015-12-23 13:30:00,121.93,122.06,121.81,122.03,197622.0,104.7428,104.8545,104.6398,104.8288,197622.0
2015-12-23 14:00:00,122.01,122.2,121.99,122.15,50102.0,104.8116,104.9748,104.7944,104.9318,50102.0
2015-12-23 14:30:00,122.19,122.34,122.19,122.3,56987.0,104.9662,105.0951,104.9662,105.0607,56987.0
2015-12-23 15:00:00,122.31,122.33,122.16,122.19,25969.0,105.0693,105.0865,104.9404,104.9662,25969.0
2015-12-23 15:30:00,122.15,122.34,122.13,122.31,20348.0,104.9318,105.0951,104.9147,105.0693,20348.0
2015-12-24 09:30:00,121.61,121.75,121.47,121.49,41432.0,105.0286,105.1495,104.9077,104.925,41432.0
2015-12-24 10:00:00,121.38,121.58,121.35,121.57,202883.0,104.83,105.0027,104.8041,104.9941,202883.0
2015-12-24 10:30:00,121.58,121.59,121.42,121.59,14035.0,105.0027,105.0114,104.8645,105.0114,14035.0
2015-12-24 11:00:00,121.58,121.63,121.5,121.62,33167.0,105.0027,105.0459,104.9336,105.0373,33167.0
2015-12-24 11:30:00,121.64,121.73,121.51,121.72,21972.0,105.0545,105.1323,104.9423,105.1236,21972.0
2015-12-24 12:00:00,121.7,121.87,121.67,121.87,11672.0,105.1064,105.2532,105.0805,105.2532,11672.0
2015-12-24 12:30:00,121.85,121.92,121.5,121.5,49801.0,105.2359,105.2964,104.9336,104.9336,49801.0
2015-12-28 09:30:00,121.07,121.2,120.9,120.96,15168.0,104.5623,104.6745,104.4154,104.4673,15168.0
2015-12-28 10:00:00,120.86,120.86,120.57,120.77,17262.0,104.3809,104.3809,104.1304,104.3032,17262.0
2015-12-28 10:30:00,120.68,120.69,120.42,120.47,7639.0,104.2254,104.2341,104.0009,104.0441,7639.0
2015-12-28 11:00:00,120.57,120.69,120.54,120.63,7098.0,104.1304,104.2341,104.1045,104.1823,7098.0
2015-12-28 11:30:00,120.58,120.87,120.58,120.75,37247.0,104.1391,104.3895,104.1391,104.2859,37247.0
2015-12-28 12:00:00,120.74,120.89,120.66,120.78,38999.0,104.2773,104.4068,104.2082,104.3118,38999.0
2015-12-28 12:30:00,120.73,120.84,120.7,120.74,8576.0,104.2686,104.3636,104.2427,104.2773,8576.0
2015-12-28 13:00:00,120.76,121.07,120.74,120.99,9441.0,104.2945,104.5623,104.2773,104.4932,9441.0
2015-12-28 13:30:00,121.07,121.19,120.87,120.9,37892.0,104.5623,104.6659,104.3895,104.4154,37892.0
2015-12-28 14:00:00,120.89,121.03,120.88,121.01,21904.0,104.4068,104.5277,104.3982,104.5104,21904.0
2015-12-28 14:30:00,121.05,121.11,120.98,121.07,47279.0,104.545,104.5968,104.4845,104.5623,47279.0
2015-12-28 15:00:00,121.1,121.16,120.96,121.13,23074.0,104.5882,104.64,104.4673,104.6141,23074.0
2015-12-28 15:30:00,121.14,121.22,121.09,121.22,54685.0,104.6227,104.6918,104.5795,104.6918,54685.0
2015-12-29 09:30:00,122.04,122.18,121.92,122.14,211532.0,105.5062,105.6272,105.4025,105.5927,211532.0
2015-12-29 10:00:00,122.18,122.25,122.11,122.21,45044.0,105.6272,105.6878,105.5667,105.6532,45044.0
2015-12-29 10:30:00,122.26,122.26,122.04,122.11,16226.0,105.6964,105.6964,105.5062,105.5667,16226.0
2015-12-29 11:00:00,122.08,122.18,122.08,122.14,27610.0,105.5408,105.6272,105.5408,105.5927,27610.0
2015-12-29 11:30:00,122.16,122.21,121.92,121.93,22861.0,105.61,105.6532,105.4025,105.4111,22861.0
2015-12-29 12:00:00,121.95,122.11,121.93,122.09,6493.0,105.4284,105.5667,105.4111,105.5494,6493.0
2015-12-29 12:30:00,122.05,122.08,122.01,122.08,14295.0,105.5149,105.5408,105.4803,105.5408,14295.0
2015-12-29 13:00:00,122.09,122.27,122.08,122.17,25910.0,105.5494,105.7051,105.5408,105.6186,25910.0
2015-12-29 13:30:00,122.18,122.37,122.13,122.36,9269.0,105.6272,105.7915,105.584,105.7829,9269.0
2015-12-29 14:00:00,122.34,122.4,122.29,122.4,21607.0,105.7656,105.8174,105.7223,105.8174,21607.0
2015-12-29 14:30:00,122.36,122.42,122.25,122.41,47342.0,105.7829,105.8347,105.6878,105.8261,47342.0
2015-12-29 15:00:00,122.42,122.53,122.4,122.45,84037.0,105.8347,105.9298,105.8174,105.8607,84037.0
2015-12-29 15:30:00,122.46,122.46,122.24,122.34,71870.0,105.8693,105.8693,105.6791,105.7656,71870.0
2015-12-30 09:30:00,122.2,122.2,121.93,122.02,113362.0,105.6445,105.6445,105.4111,105.4889,113362.0
2015-12-30 10:00:00,122.05,122.18,121.84,121.84,21347.0,105.5149,105.6272,105.3333,105.3333,21347.0
2015-12-30 10:30:00,121.82,122.03,121.82,122.02,10226.0,105.316,105.4976,105.316,105.4889,10226.0
2015-12-30 11:00:00,122.03,122.12,121.97,121.97,11066.0,105.4976,105.5754,105.4457,105.4457,11066.0
2015-12-30 11:30:00,122.01,122.02,121.92,121.95,15211.0,105.4803,105.4889,105.4025,105.4284,15211.0
2015-12-30 12:00:00,121.97,122.04,121.92,121.96,9615.0,105.4457,105.5062,105.4025,105.4371,9615.0
2015-12-30 12:30:00,121.94,121.95,121.82,121.84,32128.0,105.4198,105.4284,105.316,105.3333,32128.0
2015-12-30 13:00:00,121.89,121.95,121.76,121.81,19167.0,105.3765,105.4284,105.2641,105.3074,19167.0
2015-12-30 13:30:00,121.83,121.98,121.82,121.95,18361.0,105.3247,105.4543,105.316,105.4284,18361.0
2015-12-30 14:00:00,121.93,122.0,121.89,121.89,17873.0,105.4111,105.4716,105.3765,105.3765,17873.0
2015-12-30 14:30:00,121.92,121.94,121.82,121.84,34898.0,105.4025,105.4198,105.316,105.3333,34898.0
2015-12-30 15:00:00,121.84,121.92,121.81,121.86,30828.0,105.3333,105.4025,105.3074,105.3506,30828.0
2015-12-30 15:30:00,121.82,121.82,121.39,121.42,55997.0,105.316,105.316,104.9443,104.9702,55997.0
2015-12-31 09:30:00,121.08,121.08,120.67,120.84,44172.0,104.6763,104.6763,104.3218,104.4688,44172.0
2015-12-31 10:00:00,120.87,120.88,120.62,120.62,25613.0,104.4947,104.5034,104.2786,104.2786,25613.0
2015-12-31 10:30:00,120.66,120.68,120.45,120.62,16281.0,104.3132,104.3305,104.1316,104.2786,16281.0
2015-12-31 11:00:00,120.66,120.8,120.65,120.77,19664.0,104.3132,104.4342,104.3045,104.4083,19664.0
2015-12-31 11:30:00,120.71,121.15,120.65,121.15,10829.0,104.3564,104.7368,104.3045,104.7368,10829.0
2015-12-31 12:00:00,121.17,121.35,121.12,121.35,67004.0,104.7541,104.9097,104.7109,104.9097,67004.0
2015-12-31 12:30:00,121.37,121.45,121.25,121.25,19843.0,104.927,104.9961,104.8232,104.8232,19843.0
2015-12-31 13:00:00,121.18,121.23,120.97,121.1,19393.0,104.7627,104.806,104.5812,104.6936,19393.0
2015-12-31 13:30:00,121.05,121.25,121.03,121.23,12658.0,104.6503,104.8232,104.633,104.806,12658.0
2015-12-31 14:00:00,121.24,121.28,120.85,120.9,7675.0,104.8146,104.8492,104.4774,104.5207,7675.0
2015-12-31 14:30:00,120.84,120.91,120.75,120.87,66151.0,104.4688,104.5293,104.391,104.4947,66151.0
2015-12-31 15:00:00,120.8,120.84,120.62,120.72,79692.0,104.4342,104.4688,104.2786,104.365,79692.0
2015-12-31 15:30:00,120.71,120.88,120.28,120.28,182784.0,104.3564,104.5034,103.9847,103.9847,182784.0
2016-01-04 09:30:00,118.29,118.29,117.8,118.13,39289.0,102.2643,102.2643,101.8406,102.1259,39289.0
2016-01-04 10:00:00,117.97,118.06,117.66,117.87,32852.0,101.9876,102.0654,101.7196,101.9012,32852.0
2016-01-04 10:30:00,117.85,117.88,117.44,117.44,70667.0,101.8839,101.9098,101.5294,101.5294,70667.0
2016-01-04 11:00:00,117.34,117.43,117.16,117.43,31731.0,101.443,101.5208,101.2874,101.5208,31731.0
2016-01-04 11:30:00,117.35,117.71,117.35,117.58,18086.0,101.4516,101.7628,101.4516,101.6504,18086.0
2016-01-04 12:00:00,117.61,117.69,117.47,117.6,16541.0,101.6764,101.7455,101.5554,101.6677,16541.0
2016-01-04 12:30:00,117.58,117.9,117.54,117.84,14155.0,101.6504,101.9271,101.6159,101.8752,14155.0
2016-01-04 13:00:00,117.89,118.11,117.83,117.93,46657.0,101.9185,102.1086,101.8666,101.953,46657.0
2016-01-04 13:30:00,117.96,118.08,117.91,117.99,9680.0,101.979,102.0827,101.9357,102.0049,9680.0
2016-01-04 14:00:00,117.86,118.05,117.72,118.01,16019.0,101.8925,102.0568,101.7715,102.0222,16019.0
2016-01-04 14:30:00,117.94,117.94,117.6,117.74,23258.0,101.9617,101.9617,101.6677,101.7888,23258.0
2016-01-04 15:00:00,117.72,117.72,117.41,117.53,191814.0,101.7715,101.7715,101.5035,101.6072,191814.0
2016-01-04 15:30:00,117.53,118.42,117.53,118.42,180941.0,101.6072,102.3766,101.6072,102.3766,180941.0
2016-01-05 09:30:00,118.69,118.95,118.43,118.43,49542.0,102.6101,102.8348,102.3853,102.3853,49542.0
2016-01-05 10:00:00,118.46,118.49,118.21,118.22,7201.0,102.4112,102.4372,102.1951,102.2037,7201.0
2016-01-05 10:30:00,118.15,118.74,118.11,118.67,7915.0,102.1432,102.6533,102.1086,102.5928,7915.0
2016-01-05 11:00:00,118.72,118.73,118.3,118.33,8944.0,102.636,102.6446,102.2729,102.2988,8944.0
2016-01-05 11:30:00,118.37,118.56,118.33,118.42,10829.0,102.3334,102.4977,102.2988,102.3766,10829.0
2016-01-05 12:00:00,118.28,118.3,117.93,118.13,30448.0,102.2556,102.2729,101.953,102.1259,30448.0
2016-01-05 12:30:00,118.1,118.21,118.02,118.2,15801.0,102.1,102.1951,102.0308,102.1865,15801.0
2016-01-05 13:00:00,118.21,118.36,118.08,118.08,6105.0,102.1951,102.3248,102.0827,102.0827,6105.0
2016-01-05 13:30:00,118.25,118.72,118.23,118.61,20030.0,102.2297,102.636,102.2124,102.5409,20030.0
2016-01-05 14:00:00,118.56,118.91,118.48,118.82,8956.0,102.4977,102.8003,102.4285,102.7225,8956.0
2016-01-05 14:30:00,118.81,118.81,118.61,118.64,15355.0,102.7138,102.7138,102.5409,102.5668,15355.0
2016-01-05 15:00:00,118.54,118.65,118.36,118.6,47987.0,102.4804,102.5755,102.3248,102.5323,47987.0
2016-01-05 15:30:00,118.62,118.85,118.55,118.67,52592.0,102.5496,102.7484,102.489,102.5928,52592.0
2016-01-06 09:30:00,117.03,117.44,116.98,117.44,29295.0,101.175,101.5294,101.1317,101.5294,29295.0
2016-01-06 10:00:00,117.36,117.66,117.12,117.63,25276.0,101.4603,101.7196,101.2528,101.6937,25276.0
2016-01-06 10:30:00,117.63,117.63,117.21,117.32,9102.0,101.6937,101.6937,101.3306,101.4257,9102.0
2016-01-06 11:00:00,117.44,117.83,117.44,117.76,24765.0,101.5294,101.8666,101.5294,101.8061,24765.0
2016-01-06 11:30:00,117.76,117.83,117.44,117.45,14971.0,101.8061,101.8666,101.5294,101.5381,14971.0
2016-01-06 12:00:00,117.43,117.43,117.32,117.32,2231.0,101.5208,101.5208,101.4257,101.4257,2231.0
2016-01-06 12:30:00,117.32,117.59,117.32,117.46,10504.0,101.4257,101.6591,101.4257,101.5467,10504.0
2016-01-06 13:00:00,117.33,117.33,117.08,117.2,8312.0,101.4343,101.4343,101.2182,101.3219,8312.0
2016-01-06 13:30:00,117.16,117.28,117.01,117.12,7189.0,101.2874,101.3911,101.1577,101.2528,7189.0
2016-01-06 14:00:00,117.04,117.34,116.97,117.16,72096.0,101.1836,101.443,101.1231,101.2874,72096.0
2016-01-06 14:30:00,117.18,117.2,116.44,116.49,64308.0,101.3046,101.3219,100.6649,100.7081,64308.0
2016-01-06 15:00:00,116.49,116.98,116.39,116.95,29497.0,100.7081,101.1317,100.6217,101.1058,29497.0
2016-01-06 15:30:00,116.99,117.18,116.81,117.08,43770.0,101.1404,101.3046,100.9848,101.2182,43770.0
2016-01-07 09:30:00,115.22,115.75,114.87,115.54,95900.0,99.6102,100.0684,99.3076,99.8868,95900.0
2016-01-07 10:00:00,115.37,115.62,115.35,115.56,6029.0,99.7399,99.956,99.7226,99.9041,6029.0
2016-01-07 10:30:00,115.69,116.16,115.69,116.13,522109.0,100.0165,100.4228,100.0165,100.3969,522109.0
2016-01-07 11:00:00,116.11,116.11,115.61,115.78,22063.0,100.3796,100.3796,99.9473,100.0943,22063.0
2016-01-07 11:30:00,115.79,115.89,115.53,115.55,18957.0,100.103,100.1894,99.8782,99.8955,18957.0
2016-01-07 12:00:00,115.54,115.66,115.43,115.43,33803.0,99.8868,99.9906,99.7917,99.7917,33803.0
2016-01-07 12:30:00,115.43,115.56,115.17,115.2,75069.0,99.7917,99.9041,99.567,99.5929,75069.0
2016-01-07 13:00:00,115.23,115.24,114.48,114.7,61107.0,99.6188,99.6275,98.9704,99.1606,61107.0
2016-01-07 13:30:00,114.67,114.69,114.16,114.48,69706.0,99.1347,99.152,98.6938,98.9704,69706.0
2016-01-07 14:00:00,114.49,114.6,114.29,114.29,208946.0,98.9791,99.0742,98.8062,98.8062,208946.0
2016-01-07 14:30:00,114.28,114.88,114.14,114.45,73544.0,98.7975,99.3162,98.6765,98.9445,73544.0
2016-01-07 15:00:00,114.43,114.62,114.02,114.05,156498.0,98.9272,99.0915,98.5728,98.5987,156498.0
2016-01-07 15:30:00,114.01,114.76,114.01,114.28,139471.0,98.5641,99.2125,98.5641,98.7975,139471.0
2016-01-08 09:30:00,115.03,115.24,114.66,115.02,127167.0,99.4459,99.6275,99.126,99.4373,127167.0
2016-01-08 10:00:00,114.91,115.0,114.24,114.53,12634.0,99.3422,99.42,98.7629,99.0137,12634.0
2016-01-08 10:30:00,114.62,114.62,114.24,114.34,32143.0,99.0915,99.0915,98.7629,98.8494,32143.0
2016-01-08 11:00:00,114.34,114.45,113.8,113.85,19963.0,98.8494,98.9445,98.3826,98.4258,19963.0
2016-01-08 11:30:00,113.9,114.19,113.54,114.19,89837.0,98.469,98.7197,98.1578,98.7197,89837.0
2016-01-08 12:00:00,114.28,114.6,114.16,114.6,66131.0,98.7975,99.0742,98.6938,99.0742,66131.0
2016-01-08 12:30:00,114.5,114.5,114.28,114.38,5272.0,98.9877,98.9877,98.7975,98.884,5272.0
2016-01-08 13:00:00,114.38,114.39,113.92,114.01,41089.0,98.884,98.8926,98.4863,98.5641,41089.0
2016-01-08 13:30:00,114.02,114.33,114.02,114.05,17007.0,98.5728,98.8408,98.5728,98.5987,17007.0
2016-01-08 14:00:00,114.18,114.25,113.75,113.8,17845.0,98.7111,98.7716,98.3393,98.3826,17845.0
2016-01-08 14:30:00,113.75,114.01,113.68,113.77,15788.0,98.3393,98.5641,98.2788,98.3566,15788.0
2016-01-08 15:00:00,113.74,113.94,113.51,113.51,53263.0,98.3307,98.5036,98.1318,98.1318,53263.0
2016-01-08 15:30:00,113.55,113.55,112.73,112.93,152219.0,98.1664,98.1664,97.4575,97.6304,152219.0
2016-01-11 09:30:00,113.45,113.76,112.89,112.91,22769.0,98.08,98.348,97.5958,97.6131,22769.0
2016-01-11 10:00:00,112.96,113.24,112.83,113.04,14638.0,97.6564,97.8984,97.544,97.7255,14638.0
2016-01-11 10:30:00,113.06,113.34,112.55,112.63,35770.0,97.7428,97.9849,97.3019,97.3711,35770.0
2016-01-11 11:00:00,112.57,112.79,112.35,112.66,17366.0,97.3192,97.5094,97.129,97.397,17366.0
2016-01-11 11:30:00,112.63,113.13,112.51,112.94,16125.0,97.3711,97.8033,97.2673,97.6391,16125.0
2016-01-11 12:00:00,112.94,112.95,112.47,112.47,58478.0,97.6391,97.6477,97.2327,97.2327,58478.0
2016-01-11 12:30:00,112.51,112.64,112.33,112.46,29927.0,97.2673,97.3797,97.1117,97.2241,29927.0
2016-01-11 13:00:00,112.46,112.6,112.04,112.04,61055.0,97.2241,97.3451,96.861,96.861,61055.0
2016-01-11 13:30:00,112.06,112.16,111.58,111.79,44676.0,96.8783,96.9647,96.4633,96.6449,44676.0
2016-01-11 14:00:00,111.8,112.46,111.69,112.38,94678.0,96.6535,97.2241,96.5584,97.1549,94678.0
2016-01-11 14:30:00,112.43,112.53,112.19,112.24,30123.0,97.1982,97.2846,96.9907,97.0339,30123.0
2016-01-11 15:00:00,112.24,112.8,111.85,112.74,38637.0,97.0339,97.518,96.6967,97.4662,38637.0
2016-01-11 15:30:00,112.79,113.3,112.79,112.9,94022.0,97.5094,97.9503,97.5094,97.6045,94022.0
2016-01-12 09:30:00,113.89,114.39,113.64,114.09,12723.0,98.4604,98.8926,98.2442,98.6333,12723.0
2016-01-12 10:00:00,114.12,114.12,113.41,113.41,12521.0,98.6592,98.6592,98.0454,98.0454,12521.0
2016-01-12 10:30:00,113.5,113.77,113.21,113.43,26038.0,98.1232,98.3566,97.8725,98.0627,26038.0
2016-01-12 11:00:00,113.43,113.48,112.96,112.97,11397.0,98.0627,98.1059,97.6564,97.665,11397.0
2016-01-12 11:30:00,112.94,113.07,112.68,113.05,12522.0,97.6391,97.7515,97.4143,97.7342,12522.0
2016-01-12 12:00:00,113.13,113.32,112.73,112.91,8297.0,97.8033,97.9676,97.4575,97.6131,8297.0
2016-01-12 12:30:00,112.92,112.92,112.39,112.59,14118.0,97.6218,97.6218,97.1636,97.3365,14118.0
2016-01-12 13:00:00,112.61,112.94,112.53,112.61,17424.0,97.3538,97.6391,97.2846,97.3538,17424.0
2016-01-12 13:30:00,112.62,112.97,112.49,112.64,16138.0,97.3624,97.665,97.25,97.3797,16138.0
2016-01-12 14:00:00,112.54,112.67,112.16,112.66,23613.0,97.2933,97.4056,96.9647,97.397,23613.0
2016-01-12 14:30:00,112.73,113.16,112.73,113.16,25476.0,97.4575,97.8293,97.4575,97.8293,25476.0
2016-01-12 15:00:00,113.11,113.65,112.92,113.5,40685.0,97.786,98.2529,97.6218,98.1232,40685.0
2016-01-12 15:30:00,113.47,113.83,113.36,113.69,55747.0,98.0973,98.4085,98.0022,98.2875,55747.0
2016-01-13 09:30:00,114.2,114.44,113.82,113.93,31835.0,98.7284,98.9359,98.3998,98.4949,31835.0
2016-01-13 10:00:00,114.0,114.12,113.58,113.61,28445.0,98.5555,98.6592,98.1924,98.2183,28445.0
2016-01-13 10:30:00,113.7,113.7,113.16,113.57,14914.0,98.2961,98.2961,97.8293,98.1837,14914.0
2016-01-13 11:00:00,113.59,113.75,113.28,113.4,6127.0,98.201,98.3393,97.933,98.0367,6127.0
2016-01-13 11:30:00,113.6,113.61,112.87,112.88,10873.0,98.2097,98.2183,97.5786,97.5872,10873.0
2016-01-13 12:00:00,112.91,113.02,112.78,112.97,16572.0,97.6131,97.7082,97.5007,97.665,16572.0
2016-01-13 12:30:00,112.87,112.87,112.35,112.44,24196.0,97.5786,97.5786,97.129,97.2068,24196.0
2016-01-13 13:00:00,112.39,112.51,112.13,112.14,18775.0,97.1636,97.2673,96.9388,96.9475,18775.0
2016-01-13 13:30:00,112.14,112.22,111.53,111.58,45686.0,96.9475,97.0166,96.4201,96.4633,45686.0
2016-01-13 14:00:00,111.55,111.79,111.24,111.48,52108.0,96.4374,96.6449,96.1694,96.3769,52108.0
2016-01-13 14:30:00,111.33,111.35,110.41,110.99,47165.0,96.2472,96.2645,95.4518,95.9533,47165.0
2016-01-13 15:00:00,111.06,111.45,110.81,111.26,40264.0,96.0138,96.3509,95.7976,96.1867,40264.0
2016-01-13 15:30:00,111.32,111.33,110.56,110.69,113055.0,96.2385,96.2472,95.5815,95.6939,113055.0
2016-01-14 09:30:00,111.16,111.16,110.01,110.11,76187.0,96.1002,96.1002,95.106,95.1925,76187.0
2016-01-14 10:00:00,110.12,111.35,109.92,111.33,19513.0,95.2011,96.2645,95.0282,96.2472,19513.0
2016-01-14 10:30:00,111.46,112.31,111.45,111.87,17847.0,96.3596,97.0944,96.3509,96.714,17847.0
2016-01-14 11:00:00,111.94,111.96,111.35,111.48,21433.0,96.7745,96.7918,96.2645,96.3769,21433.0
2016-01-14 11:30:00,111.52,111.82,111.26,111.75,21981.0,96.4114,96.6708,96.1867,96.6103,21981.0
2016-01-14 12:00:00,111.87,112.0,111.55,111.88,8025.0,96.714,96.8264,96.4374,96.7227,8025.0
2016-01-14 12:30:00,111.98,112.35,111.98,111.98,14162.0,96.8091,97.129,96.8091,96.8091,14162.0
2016-01-14 13:00:00,112.2,112.68,112.19,112.57,16247.0,96.9993,97.4143,96.9907,97.3192,16247.0
2016-01-14 13:30:00,112.71,112.77,112.36,112.67,18753.0,97.4402,97.4921,97.1376,97.4056,18753.0
2016-01-14 14:00:00,112.68,112.68,112.4,112.62,39549.0,97.4143,97.4143,97.1722,97.3624,39549.0
2016-01-14 14:30:00,112.69,113.12,112.58,113.06,61243.0,97.4229,97.7947,97.3278,97.7428,61243.0
2016-01-14 15:00:00,113.03,113.24,112.98,112.98,88876.0,97.7169,97.8984,97.6737,97.6737,88876.0
2016-01-14 15:30:00,112.91,112.91,112.38,112.4,78761.0,97.6131,97.6131,97.1549,97.1722,78761.0
2016-01-15 09:30:00,109.53,110.51,109.43,109.9,53830.0,94.6911,95.5383,94.6046,95.0109,53830.0
2016-01-15 10:00:00,109.92,110.4,109.55,110.28,35480.0,95.0282,95.4432,94.7083,95.3394,35480.0
2016-01-15 10:30:00,110.2,110.51,109.86,109.86,18910.0,95.2703,95.5383,94.9763,94.9763,18910.0
2016-01-15 11:00:00,109.91,109.99,109.56,109.86,30313.0,95.0196,95.0887,94.717,94.9763,30313.0
2016-01-15 11:30:00,109.89,110.06,109.47,109.65,94262.0,95.0023,95.1492,94.6392,94.7948,94262.0
2016-01-15 12:00:00,109.6,109.65,108.89,109.07,30107.0,94.7516,94.7948,94.1378,94.2934,30107.0
2016-01-15 12:30:00,109.0,109.32,108.61,109.3,97432.0,94.2329,94.5095,93.8957,94.4922,97432.0
2016-01-15 13:00:00,109.27,109.55,109.06,109.35,24821.0,94.4663,94.7083,94.2847,94.5354,24821.0
2016-01-15 13:30:00,109.34,109.82,109.22,109.63,45507.0,94.5268,94.9418,94.423,94.7775,45507.0
2016-01-15 14:00:00,109.68,109.83,109.39,109.4,52328.0,94.8207,94.9504,94.57,94.5787,52328.0
2016-01-15 14:30:00,109.38,110.31,109.29,110.3,45065.0,94.5614,95.3654,94.4836,95.3567,45065.0
2016-01-15 15:00:00,110.29,110.39,109.7,110.14,41085.0,95.3481,95.4345,94.838,95.2184,41085.0
2016-01-15 15:30:00,110.12,110.25,109.86,110.1,95125.0,95.2011,95.3135,94.9763,95.1838,95125.0
2016-01-19 09:30:00,111.42,111.42,110.38,110.69,73232.0,96.325,96.325,95.4259,95.6939,73232.0
2016-01-19 10:00:00,110.72,111.24,110.69,111.24,34079.0,95.7198,96.1694,95.6939,96.1694,34079.0
2016-01-19 10:30:00,111.23,111.33,110.53,110.53,29084.0,96.1607,96.2472,95.5556,95.5556,29084.0
2016-01-19 11:00:00,110.51,110.69,110.25,110.61,28947.0,95.5383,95.6939,95.3135,95.6247,28947.0
2016-01-19 11:30:00,110.75,110.92,110.61,110.61,14941.0,95.7458,95.8927,95.6247,95.6247,14941.0
2016-01-19 12:00:00,110.62,110.65,110.04,110.26,34460.0,95.6334,95.6593,95.132,95.3222,34460.0
2016-01-19 12:30:00,110.26,110.44,109.97,110.18,60528.0,95.3222,95.4778,95.0714,95.253,60528.0
2016-01-19 13:00:00,110.23,110.44,110.07,110.07,10547.0,95.2962,95.4778,95.1579,95.1579,10547.0
2016-01-19 13:30:00,110.05,110.19,109.84,109.93,25894.0,95.1406,95.2616,94.9591,95.0369,25894.0
2016-01-19 14:00:00,109.93,109.97,109.17,109.46,42958.0,95.0369,95.0714,94.3798,94.6305,42958.0
2016-01-19 14:30:00,109.49,109.53,108.94,109.22,39018.0,94.6565,94.6911,94.181,94.423,39018.0
2016-01-19 15:00:00,109.18,110.03,109.18,110.0,44216.0,94.3885,95.1233,94.3885,95.0974,44216.0
2016-01-19 15:30:00,110.0,110.42,109.88,109.97,117888.0,95.0974,95.4605,94.9936,95.0714,117888.0
2016-01-20 09:30:00,108.22,108.62,107.56,107.61,110885.0,93.5585,93.9043,92.9879,93.0312,110885.0
2016-01-20 10:00:00,107.66,107.77,107.27,107.42,49440.0,93.0744,93.1695,92.7372,92.8669,49440.0
2016-01-20 10:30:00,107.39,107.39,106.54,106.58,77555.0,92.841,92.841,92.1061,92.1407,77555.0
2016-01-20 11:00:00,106.57,107.23,106.56,107.0,43382.0,92.1321,92.7027,92.1234,92.5038,43382.0
2016-01-20 11:30:00,106.99,107.36,106.62,106.7,64696.0,92.4952,92.815,92.1753,92.2445,64696.0
2016-01-20 12:00:00,106.72,106.76,105.85,105.96,27109.0,92.2617,92.2963,91.5096,91.6047,27109.0
2016-01-20 12:30:00,106.03,106.78,105.91,106.78,81871.0,91.6652,92.3136,91.5615,92.3136,81871.0
2016-01-20 13:00:00,106.79,107.06,106.36,106.79,85236.0,92.3223,92.5557,91.9505,92.3223,85236.0
2016-01-20 13:30:00,106.84,108.0,106.83,107.83,45099.0,92.3655,93.3683,92.3568,93.2214,45099.0
2016-01-20 14:00:00,107.79,108.13,107.43,107.78,40900.0,93.1868,93.4807,92.8756,93.1781,40900.0
2016-01-20 14:30:00,107.59,108.33,107.48,108.25,54609.0,93.0139,93.6536,92.9188,93.5845,54609.0
2016-01-20 15:00:00,108.06,109.88,107.98,109.79,77714.0,93.4202,94.9936,93.351,94.9158,77714.0
2016-01-20 15:30:00,109.83,109.84,108.71,108.85,240281.0,94.9504,94.9591,93.9821,94.1032,240281.0
2016-01-21 09:30:00,109.12,109.38,108.26,108.43,27378.0,94.3366,94.5614,93.5931,93.7401,27378.0
2016-01-21 10:00:00,108.59,109.76,108.57,109.54,28115.0,93.8784,94.8899,93.8611,94.6997,28115.0
2016-01-21 10:30:00,109.48,110.04,109.34,109.54,13351.0,94.6478,95.132,94.5268,94.6997,13351.0
2016-01-21 11:00:00,109.53,110.1,109.26,109.46,23603.0,94.6911,95.1838,94.4576,94.6305,23603.0
2016-01-21 11:30:00,109.58,110.29,109.55,110.17,9566.0,94.7343,95.3481,94.7083,95.2443,9566.0
2016-01-21 12:00:00,110.28,110.66,110.26,110.42,7706.0,95.3394,95.668,95.3222,95.4605,7706.0
2016-01-21 12:30:00,110.38,110.42,110.04,110.15,8691.0,95.4259,95.4605,95.132,95.2271,8691.0
2016-01-21 13:00:00,110.31,110.44,109.64,109.64,7915.0,95.3654,95.4778,94.7861,94.7861,7915.0
2016-01-21 13:30:00,109.67,109.9,109.39,109.6,30196.0,94.8121,95.0109,94.57,94.7516,30196.0
2016-01-21 14:00:00,109.74,109.75,108.82,109.11,135987.0,94.8726,94.8812,94.0772,94.328,135987.0
2016-01-21 14:30:00,109.16,109.83,109.16,109.77,50353.0,94.3712,94.9504,94.3712,94.8985,50353.0
2016-01-21 15:00:00,109.73,109.73,109.17,109.41,39955.0,94.864,94.864,94.3798,94.5873,39955.0
2016-01-21 15:30:00,109.41,109.87,109.3,109.31,71107.0,94.5873,94.985,94.4922,94.5009,71107.0
2016-01-22 09:30:00,110.96,111.56,110.83,111.56,51445.0,95.9273,96.446,95.8149,96.446,51445.0
2016-01-22 10:00:00,111.63,111.7,111.34,111.48,10577.0,96.5065,96.5671,96.2558,96.3769,10577.0
2016-01-22 10:30:00,111.52,111.52,110.98,110.99,21413.0,96.4114,96.4114,95.9446,95.9533,21413.0
2016-01-22 11:00:00,111.07,111.18,110.81,111.04,12970.0,96.0224,96.1175,95.7976,95.9965,12970.0
2016-01-22 11:30:00,110.98,111.02,110.64,110.88,11958.0,95.9446,95.9792,95.6507,95.8582,11958.0
2016-01-22 12:00:00,110.89,111.13,110.84,111.02,65188.0,95.8668,96.0743,95.8236,95.9792,65188.0
2016-01-22 12:30:00,111.05,111.33,111.0,111.33,48370.0,96.0051,96.2472,95.9619,96.2472,48370.0
2016-01-22 13:00:00,111.24,111.37,111.08,111.28,13036.0,96.1694,96.2818,96.0311,96.204,13036.0
2016-01-22 13:30:00,111.32,111.52,111.27,111.5,10530.0,96.2385,96.4114,96.1953,96.3942,10530.0
2016-01-22 14:00:00,111.47,111.7,111.44,111.54,13404.0,96.3682,96.5671,96.3423,96.4287,13404.0
2016-01-22 14:30:00,111.41,111.46,111.2,111.45,95238.0,96.3164,96.3596,96.1348,96.3509,95238.0
2016-01-22 15:00:00,111.46,111.47,111.15,111.4,72714.0,96.3596,96.3682,96.0916,96.3077,72714.0
2016-01-22 15:30:00,111.37,111.65,111.24,111.6,60229.0,96.2818,96.5238,96.1694,96.4806,60229.0
2016-01-25 09:30:00,111.29,111.35,110.87,111.06,41374.0,96.2126,96.2645,95.8495,96.0138,41374.0
2016-01-25 10:00:00,111.05,111.35,110.91,111.1,20318.0,96.0051,96.2645,95.8841,96.0483,20318.0
2016-01-25 10:30:00,111.01,111.17,110.75,110.88,26297.0,95.9705,96.1089,95.7458,95.8582,26297.0
2016-01-25 11:00:00,110.8,110.87,110.51,110.87,28450.0,95.789,95.8495,95.5383,95.8495,28450.0
2016-01-25 11:30:00,110.84,110.92,110.61,110.89,37946.0,95.8236,95.8927,95.6247,95.8668,37946.0
2016-01-25 12:00:00,110.81,110.89,110.66,110.85,18510.0,95.7976,95.8668,95.668,95.8322,18510.0
2016-01-25 12:30:00,110.77,111.01,110.74,110.9,10393.0,95.7631,95.9705,95.7371,95.8754,10393.0
2016-01-25 13:00:00,111.01,111.28,111.0,111.18,343951.0,95.9705,96.204,95.9619,96.1175,343951.0
2016-01-25 13:30:00,111.13,111.22,110.73,110.73,314053.0,96.0743,96.1521,95.7285,95.7285,314053.0
2016-01-25 14:00:00,110.7,110.86,110.58,110.72,170290.0,95.7025,95.8409,95.5988,95.7198,170290.0
2016-01-25 14:30:00,110.74,110.76,110.5,110.61,11862.0,95.7371,95.7544,95.5296,95.6247,11862.0
2016-01-25 15:00:00,110.6,110.76,110.03,110.08,97648.0,95.6161,95.7544,95.1233,95.1665,97648.0
2016-01-25 15:30:00,110.08,110.13,109.7,109.82,82295.0,95.1665,95.2098,94.838,94.9418,82295.0
2016-01-26 09:30:00,110.26,110.69,110.1,110.1,16580.0,95.3222,95.6939,95.1838,95.1838,16580.0
2016-01-26 10:00:00,110.44,111.05,110.44,110.9,6190.0,95.4778,96.0051,95.4778,95.8754,6190.0
2016-01-26 10:30:00,111.05,111.18,110.83,110.87,4720.0,96.0051,96.1175,95.8149,95.8495,4720.0
2016-01-26 11:00:00,110.86,111.21,110.85,111.09,31894.0,95.8409,96.1434,95.8322,96.0397,31894.0
2016-01-26 11:30:00,111.09,111.15,110.82,111.07,14521.0,96.0397,96.0916,95.8063,96.0224,14521.0
2016-01-26 12:00:00,111.07,111.54,111.07,111.51,5650.0,96.0224,96.4287,96.0224,96.4028,5650.0
2016-01-26 12:30:00,111.55,111.62,111.29,111.41,186127.0,96.4374,96.4979,96.2126,96.3164,186127.0
2016-01-26 13:00:00,111.4,111.61,111.34,111.61,42037.0,96.3077,96.4893,96.2558,96.4893,42037.0
2016-01-26 13:30:00,111.45,111.51,111.38,111.38,30956.0,96.3509,96.4028,96.2904,96.2904,30956.0
2016-01-26 14:00:00,111.35,111.39,111.13,111.14,3344.0,96.2645,96.2991,96.0743,96.0829,3344.0
2016-01-26 14:30:00,111.13,111.31,111.12,111.21,17884.0,96.0743,96.2299,96.0656,96.1434,17884.0
2016-01-26 15:00:00,111.25,111.26,111.01,111.11,82439.0,96.178,96.1867,95.9705,96.057,82439.0
2016-01-26 15:30:00,111.08,111.52,110.99,111.44,36087.0,96.0311,96.4114,95.9533,96.3423,36087.0
2016-01-27 09:30:00,111.12,111.3,110.95,111.1,9195.0,96.0656,96.2213,95.9187,96.0483,9195.0
2016-01-27 10:00:00,111.05,111.06,110.57,110.57,13496.0,96.0051,96.0138,95.5902,95.5902,13496.0
2016-01-27 10:30:00,110.59,111.1,110.54,110.85,16994.0,95.6074,96.0483,95.5642,95.8322,16994.0
2016-01-27 11:00:00,110.95,111.27,110.9,111.27,8526.0,95.9187,96.1953,95.8754,96.1953,8526.0
2016-01-27 11:30:00,111.27,111.99,111.26,111.88,17726.0,96.1953,96.8178,96.1867,96.7227,17726.0
2016-01-27 12:00:00,111.85,112.15,111.85,112.06,37709.0,96.6967,96.9561,96.6967,96.8783,37709.0
2016-01-27 12:30:00,111.92,111.94,111.73,111.78,11392.0,96.7573,96.7745,96.593,96.6362,11392.0
2016-01-27 13:00:00,111.73,111.89,111.63,111.66,25413.0,96.593,96.7313,96.5065,96.5325,25413.0
2016-01-27 13:30:00,111.61,111.84,111.56,111.84,19345.0,96.4893,96.6881,96.446,96.6881,19345.0
2016-01-27 14:00:00,111.87,112.09,110.86,111.31,31988.0,96.714,96.9042,95.8409,96.2299,31988.0
2016-01-27 14:30:00,111.25,111.34,110.37,110.48,40876.0,96.178,96.2558,95.4172,95.5123,40876.0
2016-01-27 15:00:00,110.43,110.46,109.6,110.0,47710.0,95.4691,95.4951,94.7516,95.0974,47710.0
2016-01-27 15:30:00,110.01,110.32,109.86,110.21,52829.0,95.106,95.374,94.9763,95.2789,52829.0
2016-01-28 09:30:00,111.27,111.36,111.0,111.1,17568.0,96.1953,96.2731,95.9619,96.0483,17568.0
2016-01-28 10:00:00,111.05,111.05,110.0,110.01,31887.0,96.0051,96.0051,95.0974,95.106,31887.0
2016-01-28 10:30:00,109.94,110.37,109.68,110.36,36841.0,95.0455,95.4172,94.8207,95.4086,36841.0
2016-01-28 11:00:00,110.39,110.82,110.39,110.47,14980.0,95.4345,95.8063,95.4345,95.5037,14980.0
2016-01-28 11:30:00,110.48,110.48,110.01,110.03,8814.0,95.5123,95.5123,95.106,95.1233,8814.0
2016-01-28 12:00:00,109.98,110.6,109.97,110.6,5678.0,95.0801,95.6161,95.0714,95.6161,5678.0
2016-01-28 12:30:00,110.72,110.98,110.7,110.72,7290.0,95.7198,95.9446,95.7025,95.7198,7290.0
2016-01-28 13:00:00,110.75,110.85,110.34,110.35,8795.0,95.7458,95.8322,95.3913,95.4,8795.0
2016-01-28 13:30:00,110.67,110.73,110.39,110.39,10589.0,95.6766,95.7285,95.4345,95.4345,10589.0
2016-01-28 14:00:00,110.36,110.91,110.36,110.91,9835.0,95.4086,95.8841,95.4086,95.8841,9835.0
2016-01-28 14:30:00,110.94,111.01,110.51,110.6,21070.0,95.91,95.9705,95.5383,95.6161,21070.0
2016-01-28 15:00:00,110.64,110.91,110.55,110.68,45588.0,95.6507,95.8841,95.5729,95.6853,45588.0
2016-01-28 15:30:00,110.63,110.92,110.51,110.65,138385.0,95.642,95.8927,95.5383,95.6593,138385.0
2016-01-29 09:30:00,111.11,111.93,111.09,111.93,56229.0,96.057,96.7659,96.0397,96.7659,56229.0
2016-01-29 10:00:00,111.92,112.22,111.85,111.93,30342.0,96.7573,97.0166,96.6967,96.7659,30342.0
2016-01-29 10:30:00,111.83,112.02,111.72,111.82,26694.0,96.6795,96.8437,96.5844,96.6708,26694.0
2016-01-29 11:00:00,111.88,112.13,111.86,111.92,15195.0,96.7227,96.9388,96.7054,96.7573,15195.0
2016-01-29 11:30:00,112.0,112.31,111.81,112.21,34131.0,96.8264,97.0944,96.6622,97.008,34131.0
2016-01-29 12:00:00,112.21,112.59,112.21,112.52,11432.0,97.008,97.3365,97.008,97.276,11432.0
2016-01-29 12:30:00,112.5,112.63,112.43,112.58,13879.0,97.2587,97.3711,97.1982,97.3278,13879.0
2016-01-29 13:00:00,112.58,112.62,112.44,112.53,31219.0,97.3278,97.3624,97.2068,97.2846,31219.0
2016-01-29 13:30:00,112.57,112.74,112.49,112.69,28771.0,97.3192,97.4662,97.25,97.4229,28771.0
2016-01-29 14:00:00,112.56,112.79,112.45,112.79,30216.0,97.3106,97.5094,97.2155,97.5094,30216.0
2016-01-29 14:30:00,112.77,112.86,112.61,112.68,34510.0,97.4921,97.5699,97.3538,97.4143,34510.0
2016-01-29 15:00:00,112.72,113.06,112.66,113.04,52549.0,97.4489,97.7428,97.397,97.7255,52549.0
2016-01-29 15:30:00,113.02,113.43,112.96,113.43,103525.0,97.7082,98.0627,97.6564,98.0627,103525.0
2016-02-01 09:30:00,112.82,112.82,112.45,112.62,28454.0,97.5353,97.5353,97.2155,97.3624,28454.0
2016-02-01 10:00:00,112.58,112.91,112.31,112.72,6578.0,97.3278,97.6131,97.0944,97.4489,6578.0
2016-02-01 10:30:00,112.63,113.14,112.63,113.11,7324.0,97.3711,97.812,97.3711,97.786,7324.0
2016-02-01 11:00:00,112.99,113.1,112.83,112.93,11092.0,97.6823,97.7774,97.544,97.6304,11092.0
2016-02-01 11:30:00,113.08,113.25,112.97,113.11,19137.0,97.7601,97.9071,97.665,97.786,19137.0
2016-02-01 12:00:00,113.14,113.15,112.81,112.82,5029.0,97.812,97.8206,97.5267,97.5353,5029.0
2016-02-01 12:30:00,112.76,112.9,112.66,112.66,366077.0,97.4835,97.6045,97.397,97.397,366077.0
2016-02-01 13:00:00,112.77,113.1,112.73,113.1,6308.0,97.4921,97.7774,97.4575,97.7774,6308.0
2016-02-01 13:30:00,113.05,113.12,112.92,113.12,4359.0,97.7342,97.7947,97.6218,97.7947,4359.0
2016-02-01 14:00:00,113.18,113.23,112.97,113.22,11274.0,97.8466,97.8898,97.665,97.8811,11274.0
2016-02-01 14:30:00,113.29,113.43,113.22,113.35,23774.0,97.9417,98.0627,97.8811,97.9935,23774.0
2016-02-01 15:00:00,113.51,113.94,113.39,113.9,88846.0,98.1318,98.5036,98.0281,98.469,88846.0
2016-02-01 15:30:00,113.92,113.93,113.41,113.42,105740.0,98.4863,98.4949,98.0454,98.054,105740.0
2016-02-02 09:30:00,112.42,112.44,111.72,111.91,101940.0,97.1895,97.2068,96.5844,96.7486,101940.0
2016-02-02 10:00:00,111.83,112.08,111.58,111.79,47495.0,96.6795,96.8956,96.4633,96.6449,47495.0
2016-02-02 10:30:00,111.78,111.94,111.66,111.78,40748.0,96.6362,96.7745,96.5325,96.6362,40748.0
2016-02-02 11:00:00,111.77,112.11,111.72,112.0,8693.0,96.6276,96.9215,96.5844,96.8264,8693.0
2016-02-02 11:30:00,111.97,112.16,111.76,111.76,28276.0,96.8005,96.9647,96.6189,96.6189,28276.0
2016-02-02 12:00:00,111.71,111.71,111.37,111.5,21743.0,96.5757,96.5757,96.2818,96.3942,21743.0
2016-02-02 12:30:00,111.51,111.7,111.46,111.63,8329.0,96.4028,96.5671,96.3596,96.5065,8329.0
2016-02-02 13:00:00,111.63,111.65,111.44,111.64,8780.0,96.5065,96.5238,96.3423,96.5152,8780.0
2016-02-02 13:30:00,111.64,111.64,111.18,111.24,16180.0,96.5152,96.5152,96.1175,96.1694,16180.0
2016-02-02 14:00:00,111.3,111.39,111.11,111.14,25463.0,96.2213,96.2991,96.057,96.0829,25463.0
2016-02-02 14:30:00,111.14,111.53,111.1,111.19,21228.0,96.0829,96.4201,96.0483,96.1262,21228.0
2016-02-02 15:00:00,111.1,111.21,111.0,111.18,25740.0,96.0483,96.1434,95.9619,96.1175,25740.0
2016-02-02 15:30:00,111.34,111.44,111.18,111.26,68796.0,96.2558,96.3423,96.1175,96.1867,68796.0
2016-02-03 09:30:00,111.92,112.13,111.12,111.3,29574.0,96.7573,96.9388,96.0656,96.2213,29574.0
2016-02-03 10:00:00,111.15,111.18,109.85,109.9,27052.0,96.0916,96.1175,94.9677,95.0109,27052.0
2016-02-03 10:30:00,109.82,110.55,109.44,110.43,26567.0,94.9418,95.5729,94.6132,95.4691,26567.0
2016-02-03 11:00:00,110.53,110.73,109.93,110.73,22622.0,95.5556,95.7285,95.0369,95.7285,22622.0
2016-02-03 11:30:00,110.61,111.09,110.38,110.67,39089.0,95.6247,96.0397,95.4259,95.6766,39089.0
2016-02-03 12:00:00,110.86,110.95,110.58,110.82,40127.0,95.8409,95.9187,95.5988,95.8063,40127.0
2016-02-03 12:30:00,110.65,110.75,110.35,110.75,30493.0,95.6593,95.7458,95.4,95.7458,30493.0
2016-02-03 13:00:00,110.82,110.9,110.5,110.54,12459.0,95.8063,95.8754,95.5296,95.5642,12459.0
2016-02-03 13:30:00,110.39,110.4,110.04,110.05,8925.0,95.4345,95.4432,95.132,95.1406,8925.0
2016-02-03 14:00:00,110.06,111.61,110.06,111.48,36112.0,95.1492,96.4893,95.1492,96.3769,36112.0
2016-02-03 14:30:00,111.5,111.98,111.28,111.91,21953.0,96.3942,96.8091,96.204,96.7486,21953.0
2016-02-03 15:00:00,111.96,112.13,111.65,111.66,29216.0,96.7918,96.9388,96.5238,96.5325,29216.0
2016-02-03 15:30:00,111.56,111.88,111.36,111.83,66294.0,96.446,96.7227,96.2731,96.6795,66294.0
2016-02-04 09:30:00,111.56,111.93,111.29,111.75,77571.0,96.446,96.7659,96.2126,96.6103,77571.0
2016-02-04 10:00:00,111.8,112.61,111.8,112.57,15424.0,96.6535,97.3538,96.6535,97.3192,15424.0
2016-02-04 10:30:00,112.46,112.92,112.46,112.79,89153.0,97.2241,97.6218,97.2241,97.5094,89153.0
2016-02-04 11:00:00,112.85,112.85,111.96,112.03,10212.0,97.5613,97.5613,96.7918,96.8524,10212.0
2016-02-04 11:30:00,111.88,112.0,111.48,111.59,34336.0,96.7227,96.8264,96.3769,96.472,34336.0
2016-02-04 12:00:00,111.62,112.25,111.6,111.97,22050.0,96.4979,97.0425,96.4806,96.8005,22050.0
2016-02-04 12:30:00,112.16,112.34,112.0,112.01,7725.0,96.9647,97.1204,96.8264,96.8351,7725.0
2016-02-04 13:00:00,112.17,112.35,112.06,112.21,8271.0,96.9734,97.129,96.8783,97.008,8271.0
2016-02-04 13:30:00,112.21,112.35,111.74,111.79,13242.0,97.008,97.129,96.6016,96.6449,13242.0
2016-02-04 14:00:00,111.84,111.9,111.57,111.65,7354.0,96.6881,96.74,96.4547,96.5238,7354.0
2016-02-04 14:30:00,111.66,111.85,111.49,111.85,18717.0,96.5325,96.6967,96.3855,96.6967,18717.0
2016-02-04 15:00:00,111.86,112.08,111.66,111.9,37673.0,96.7054,96.8956,96.5325,96.74,37673.0
2016-02-04 15:30:00,111.92,112.2,111.77,112.11,54730.0,96.7573,96.9993,96.6276,96.9215,54730.0
2016-02-05 09:30:00,111.78,111.78,111.09,111.2,17290.0,96.6362,96.6362,96.0397,96.1348,17290.0
2016-02-05 10:00:00,111.25,111.46,110.6,110.63,18092.0,96.178,96.3596,95.6161,95.642,18092.0
2016-02-05 10:30:00,110.71,111.13,110.48,110.48,22142.0,95.7112,96.0743,95.5123,95.5123,22142.0
2016-02-05 11:00:00,110.54,110.58,109.91,110.18,14282.0,95.5642,95.5988,95.0196,95.253,14282.0
2016-02-05 11:30:00,110.24,110.39,110.02,110.36,42101.0,95.3049,95.4345,95.1147,95.4086,42101.0
2016-02-05 12:00:00,110.48,110.52,110.17,110.44,27904.0,95.5123,95.5469,95.2443,95.4778,27904.0
2016-02-05 12:30:00,110.45,110.65,110.16,110.28,6904.0,95.4864,95.6593,95.2357,95.3394,6904.0
2016-02-05 13:00:00,110.31,110.48,110.23,110.48,18000.0,95.3654,95.5123,95.2962,95.5123,18000.0
2016-02-05 13:30:00,110.44,110.44,109.87,110.04,16956.0,95.4778,95.4778,94.985,95.132,16956.0
2016-02-05 14:00:00,110.09,110.09,109.65,109.69,15603.0,95.1752,95.1752,94.7948,94.8294,15603.0
2016-02-05 14:30:00,109.78,109.94,109.73,109.73,9127.0,94.9072,95.0455,94.864,94.864,9127.0
2016-02-05 15:00:00,109.68,109.95,109.53,109.87,21518.0,94.8207,95.0541,94.6911,94.985,21518.0
2016-02-05 15:30:00,109.77,109.88,109.55,109.87,105241.0,94.8985,94.9936,94.7083,94.985,105241.0
2016-02-08 09:30:00,108.61,108.61,107.64,107.82,42663.0,93.8957,93.8957,93.0571,93.2127,42663.0
2016-02-08 10:00:00,107.76,108.07,107.4,107.48,42430.0,93.1608,93.4288,92.8496,92.9188,42430.0
2016-02-08 10:30:00,107.45,107.95,107.45,107.55,49273.0,92.8928,93.3251,92.8928,92.9793,49273.0
2016-02-08 11:00:00,107.54,107.6,107.02,107.34,70113.0,92.9707,93.0225,92.5211,92.7977,70113.0
2016-02-08 11:30:00,107.32,107.46,107.08,107.45,33718.0,92.7805,92.9015,92.573,92.8928,33718.0
2016-02-08 12:00:00,107.52,107.8,107.46,107.77,9900.0,92.9534,93.1954,92.9015,93.1695,9900.0
2016-02-08 12:30:00,107.72,107.89,107.56,107.57,15261.0,93.1263,93.2732,92.9879,92.9966,15261.0
2016-02-08 13:00:00,107.49,107.49,107.13,107.13,9627.0,92.9274,92.9274,92.6162,92.6162,9627.0
2016-02-08 13:30:00,107.26,107.31,106.81,106.81,11550.0,92.7286,92.7718,92.3396,92.3396,11550.0
2016-02-08 14:00:00,106.8,107.02,106.74,106.91,10916.0,92.3309,92.5211,92.279,92.426,10916.0
2016-02-08 14:30:00,106.87,107.14,106.69,106.97,35897.0,92.3914,92.6248,92.2358,92.4779,35897.0
2016-02-08 15:00:00,106.99,107.67,106.98,107.52,24608.0,92.4952,93.083,92.4865,92.9534,24608.0
2016-02-08 15:30:00,107.63,108.53,107.63,108.15,93433.0,93.0485,93.8265,93.0485,93.498,93433.0
2016-02-09 09:30:00,106.93,108.4,106.93,108.19,16062.0,92.4433,93.7141,92.4433,93.5326,16062.0
2016-02-09 10:00:00,108.39,108.7,108.04,108.09,28869.0,93.7055,93.9735,93.4029,93.4461,28869.0
2016-02-09 10:30:00,108.0,108.0,107.38,107.39,30475.0,93.3683,93.3683,92.8323,92.841,30475.0
2016-02-09 11:00:00,107.4,108.25,107.4,108.25,27828.0,92.8496,93.5845,92.8496,93.5845,27828.0
2016-02-09 11:30:00,108.17,108.26,107.58,107.58,47548.0,93.5153,93.5931,93.0052,93.0052,47548.0
2016-02-09 12:00:00,107.65,107.83,107.51,107.64,26276.0,93.0657,93.2214,92.9447,93.0571,26276.0
2016-02-09 12:30:00,107.57,107.84,107.46,107.5,24428.0,92.9966,93.23,92.9015,92.9361,24428.0
2016-02-09 13:00:00,107.49,107.58,107.07,107.24,25674.0,92.9274,93.0052,92.5643,92.7113,25674.0
2016-02-09 13:30:00,107.27,107.51,107.11,107.45,17707.0,92.7372,92.9447,92.5989,92.8928,17707.0
2016-02-09 14:00:00,107.53,108.03,107.53,107.58,44048.0,92.962,93.3943,92.962,93.0052,44048.0
2016-02-09 14:30:00,107.7,108.38,107.7,108.25,51745.0,93.109,93.6969,93.109,93.5845,51745.0
2016-02-09 15:00:00,108.25,108.93,108.08,108.21,64473.0,93.5845,94.1723,93.4375,93.5499,64473.0
2016-02-09 15:30:00,108.29,108.46,107.91,108.02,85930.0,93.619,93.766,93.2905,93.3856,85930.0
2016-02-10 09:30:00,108.57,109.12,108.5,109.08,28361.0,93.8611,94.3366,93.8006,94.302,28361.0
2016-02-10 10:00:00,109.19,109.43,108.87,109.38,40075.0,94.3971,94.6046,94.1205,94.5614,40075.0
2016-02-10 10:30:00,109.33,109.87,108.79,108.9,54434.0,94.5181,94.985,94.0513,94.1464,54434.0
2016-02-10 11:00:00,108.93,109.13,108.64,108.81,52190.0,94.1723,94.3452,93.9216,94.0686,52190.0
2016-02-10 11:30:00,108.75,109.03,108.44,108.92,17414.0,94.0167,94.2588,93.7487,94.1637,17414.0
2016-02-10 12:00:00,108.85,109.06,108.65,109.02,10346.0,94.1032,94.2847,93.9303,94.2501,10346.0
2016-02-10 12:30:00,109.13,109.44,109.03,109.42,13010.0,94.3452,94.6132,94.2588,94.596,13010.0
2016-02-10 13:00:00,109.35,109.44,109.02,109.02,17085.0,94.5354,94.6132,94.2501,94.2501,17085.0
2016-02-10 13:30:00,109.05,109.19,108.93,108.93,11985.0,94.2761,94.3971,94.1723,94.1723,11985.0
2016-02-10 14:00:00,109.02,109.21,108.9,109.01,12054.0,94.2501,94.4144,94.1464,94.2415,12054.0
2016-02-10 14:30:00,109.01,109.19,108.66,108.74,7100.0,94.2415,94.3971,93.9389,94.0081,7100.0
2016-02-10 15:00:00,108.77,109.02,108.28,108.28,10817.0,94.034,94.2501,93.6104,93.6104,10817.0
2016-02-10 15:30:00,108.25,108.44,107.98,108.01,66959.0,93.5845,93.7487,93.351,93.377,66959.0
2016-02-11 09:30:00,106.41,107.19,106.22,107.01,28387.0,91.9937,92.6681,91.8295,92.5125,28387.0
2016-02-11 10:00:00,106.98,107.22,106.5,106.5,33510.0,92.4865,92.694,92.0716,92.0716,33510.0
2016-02-11 10:30:00,106.52,106.73,106.23,106.29,30164.0,92.0888,92.2704,91.8381,91.89,30164.0
2016-02-11 11:00:00,106.41,106.41,105.94,105.99,26271.0,91.9937,91.9937,91.5874,91.6306,26271.0
2016-02-11 11:30:00,105.94,106.28,105.75,106.18,23864.0,91.5874,91.8814,91.4232,91.7949,23864.0
2016-02-11 12:00:00,106.12,106.36,106.04,106.11,15281.0,91.743,91.9505,91.6739,91.7344,15281.0
2016-02-11 12:30:00,106.09,106.51,105.94,106.44,33280.0,91.7171,92.0802,91.5874,92.0197,33280.0
2016-02-11 13:00:00,106.43,106.65,106.31,106.41,449251.0,92.011,92.2012,91.9073,91.9937,449251.0
2016-02-11 13:30:00,106.33,106.54,106.06,106.08,33505.0,91.9246,92.1061,91.6912,91.7085,33505.0
2016-02-11 14:00:00,106.08,106.26,105.77,105.83,29087.0,91.7085,91.8641,91.4404,91.4923,29087.0
2016-02-11 14:30:00,105.74,107.16,105.62,106.81,64115.0,91.4145,92.6421,91.3108,92.3396,64115.0
2016-02-11 15:00:00,106.87,106.88,106.35,106.79,50236.0,92.3914,92.4001,91.9419,92.3223,50236.0
2016-02-11 15:30:00,106.68,107.27,106.67,106.67,49821.0,92.2272,92.7372,92.2185,92.2185,49821.0
2016-02-12 09:30:00,107.73,107.9,107.45,107.57,5370.0,93.1349,93.2819,92.8928,92.9966,5370.0
2016-02-12 10:00:00,107.39,107.82,107.29,107.8,6866.0,92.841,93.2127,92.7545,93.1954,6866.0
2016-02-12 10:30:00,107.74,107.92,107.64,107.82,15066.0,93.1436,93.2992,93.0571,93.2127,15066.0
2016-02-12 11:00:00,107.81,108.36,107.75,108.35,10833.0,93.2041,93.6796,93.1522,93.6709,10833.0
2016-02-12 11:30:00,108.44,108.48,108.18,108.23,7566.0,93.7487,93.7833,93.5239,93.5672,7566.0
2016-02-12 12:00:00,108.29,108.45,108.25,108.42,39737.0,93.619,93.7574,93.5845,93.7314,39737.0
2016-02-12 12:30:00,108.37,108.41,108.28,108.38,4686.0,93.6882,93.7228,93.6104,93.6969,4686.0
2016-02-12 13:00:00,108.25,108.26,107.97,108.06,14723.0,93.5845,93.5931,93.3424,93.4202,14723.0
2016-02-12 13:30:00,108.11,108.25,108.07,108.12,18275.0,93.4634,93.5845,93.4288,93.4721,18275.0
2016-02-12 14:00:00,108.14,108.54,108.13,108.54,7505.0,93.4894,93.8352,93.4807,93.8352,7505.0
2016-02-12 14:30:00,108.54,108.68,108.44,108.68,37899.0,93.8352,93.9562,93.7487,93.9562,37899.0
2016-02-12 15:00:00,108.55,108.8,108.55,108.8,33164.0,93.8438,94.0599,93.8438,94.0599,33164.0
2016-02-12 15:30:00,108.75,108.81,108.51,108.78,24342.0,94.0167,94.0686,93.8092,94.0427,24342.0
2016-02-16 09:30:00,110.01,110.22,109.7,109.84,120506.0,95.106,95.2876,94.838,94.9591,120506.0
2016-02-16 10:00:00,109.87,109.87,109.55,109.74,16786.0,94.985,94.985,94.7083,94.8726,16786.0
2016-02-16 10:30:00,109.78,109.99,109.66,109.73,7719.0,94.9072,95.0887,94.8034,94.864,7719.0
2016-02-16 11:00:00,109.72,109.83,109.49,109.82,9597.0,94.8553,94.9504,94.6565,94.9418,9597.0
2016-02-16 11:30:00,109.92,110.2,109.92,110.19,3025.0,95.0282,95.2703,95.0282,95.2616,3025.0
2016-02-16 12:00:00,110.3,110.45,110.29,110.35,18434.0,95.3567,95.4864,95.3481,95.4,18434.0
2016-02-16 12:30:00,110.35,110.57,110.28,110.56,4298.0,95.4,95.5902,95.3394,95.5815,4298.0
2016-02-16 13:00:00,110.59,110.76,110.56,110.6,15822.0,95.6074,95.7544,95.5815,95.6161,15822.0
2016-02-16 13:30:00,110.61,110.62,110.5,110.62,4616.0,95.6247,95.6334,95.5296,95.6334,4616.0
2016-02-16 14:00:00,110.68,110.73,110.61,110.7,5004.0,95.6853,95.7285,95.6247,95.7025,5004.0
2016-02-16 14:30:00,110.74,110.74,110.56,110.57,10484.0,95.7371,95.7371,95.5815,95.5902,10484.0
2016-02-16 15:00:00,110.59,110.73,110.42,110.72,85640.0,95.6074,95.7285,95.4605,95.7198,85640.0
2016-02-16 15:30:00,110.71,110.76,110.46,110.73,58433.0,95.7112,95.7544,95.4951,95.7285,58433.0
2016-02-17 09:30:00,111.45,111.98,111.45,111.85,24272.0,96.3509,96.8091,96.3509,96.6967,24272.0
2016-02-17 10:00:00,111.86,112.3,111.86,112.24,5380.0,96.7054,97.0858,96.7054,97.0339,5380.0
2016-02-17 10:30:00,112.4,112.61,112.28,112.58,4955.0,97.1722,97.3538,97.0685,97.3278,4955.0
2016-02-17 11:00:00,112.49,112.57,112.32,112.45,9551.0,97.25,97.3192,97.1031,97.2155,9551.0
2016-02-17 11:30:00,112.44,112.57,112.35,112.39,3957.0,97.2068,97.3192,97.129,97.1636,3957.0
2016-02-17 12:00:00,112.47,112.6,112.42,112.58,24385.0,97.2327,97.3451,97.1895,97.3278,24385.0
2016-02-17 12:30:00,112.64,112.73,112.61,112.63,13108.0,97.3797,97.4575,97.3538,97.3711,13108.0
2016-02-17 13:00:00,112.61,112.7,112.61,112.67,15162.0,97.3538,97.4316,97.3538,97.4056,15162.0
2016-02-17 13:30:00,112.63,112.64,112.42,112.48,7345.0,97.3711,97.3797,97.1895,97.2414,7345.0
2016-02-17 14:00:00,112.53,112.9,112.51,112.8,9253.0,97.2846,97.6045,97.2673,97.518,9253.0
2016-02-17 14:30:00,112.8,112.83,112.53,112.54,9030.0,97.518,97.544,97.2846,97.2933,9030.0
2016-02-17 15:00:00,112.58,112.67,112.49,112.59,3523.0,97.3278,97.4056,97.25,97.3365,3523.0
2016-02-17 15:30:00,112.56,112.68,112.43,112.64,71118.0,97.3106,97.4143,97.1982,97.3797,71118.0
2016-02-18 09:30:00,112.8,112.88,112.33,112.57,13421.0,97.518,97.5872,97.1117,97.3192,13421.0
2016-02-18 10:00:00,112.4,112.67,112.4,112.66,5286.0,97.1722,97.4056,97.1722,97.397,5286.0
2016-02-18 10:30:00,112.66,112.66,112.37,112.43,15756.0,97.397,97.397,97.1463,97.1982,15756.0
2016-02-18 11:00:00,112.38,112.38,112.0,112.18,25575.0,97.1549,97.1549,96.8264,96.982,25575.0
2016-02-18 11:30:00,112.2,112.33,112.16,112.32,6804.0,96.9993,97.1117,96.9647,97.1031,6804.0
2016-02-18 12:00:00,112.5,112.57,112.37,112.51,4116.0,97.2587,97.3192,97.1463,97.2673,4116.0
2016-02-18 12:30:00,112.48,112.53,112.33,112.35,5121.0,97.2414,97.2846,97.1117,97.129,5121.0
2016-02-18 13:00:00,112.34,112.44,112.17,112.21,9214.0,97.1204,97.2068,96.9734,97.008,9214.0
2016-02-18 13:30:00,112.21,112.22,111.96,112.06,4321.0,97.008,97.0166,96.7918,96.8783,4321.0
2016-02-18 14:00:00,112.16,112.36,112.16,112.33,9824.0,96.9647,97.1376,96.9647,97.1117,9824.0
2016-02-18 14:30:00,112.37,112.58,112.37,112.51,17672.0,97.1463,97.3278,97.1463,97.2673,17672.0
2016-02-18 15:00:00,112.5,112.52,112.15,112.19,12167.0,97.2587,97.276,96.9561,96.9907,12167.0
2016-02-18 15:30:00,112.3,112.3,111.99,112.15,46553.0,97.0858,97.0858,96.8178,96.9561,46553.0
2016-02-19 09:30:00,111.65,111.74,111.24,111.52,12985.0,96.5238,96.6016,96.1694,96.4114,12985.0
2016-02-19 10:00:00,111.41,111.81,111.22,111.72,7727.0,96.3164,96.6622,96.1521,96.5844,7727.0
2016-02-19 10:30:00,111.75,112.03,111.74,111.87,6625.0,96.6103,96.8524,96.6016,96.714,6625.0
2016-02-19 11:00:00,111.74,112.16,111.65,112.16,10118.0,96.6016,96.9647,96.5238,96.9647,10118.0
2016-02-19 11:30:00,112.17,112.22,111.98,111.99,24797.0,96.9734,97.0166,96.8091,96.8178,24797.0
2016-02-19 12:00:00,112.03,112.05,111.94,111.98,4747.0,96.8524,96.8696,96.7745,96.8091,4747.0
2016-02-19 12:30:00,111.96,112.13,111.96,112.01,13190.0,96.7918,96.9388,96.7918,96.8351,13190.0
2016-02-19 13:00:00,112.02,112.09,111.94,112.03,5463.0,96.8437,96.9042,96.7745,96.8524,5463.0
2016-02-19 13:30:00,112.12,112.12,111.99,112.07,2936.0,96.9302,96.9302,96.8178,96.8869,2936.0
2016-02-19 14:00:00,112.06,112.2,112.06,112.06,9980.0,96.8783,96.9993,96.8783,96.8783,9980.0
2016-02-19 14:30:00,112.06,112.07,111.89,111.89,2114.0,96.8783,96.8869,96.7313,96.7313,2114.0
2016-02-19 15:00:00,111.94,112.12,111.91,112.12,14821.0,96.7745,96.9302,96.7486,96.9302,14821.0
2016-02-19 15:30:00,112.14,112.22,112.06,112.18,19134.0,96.9475,97.0166,96.8783,96.982,19134.0
2016-02-22 09:30:00,113.28,113.72,113.18,113.59,19618.0,97.933,98.3134,97.8466,98.201,19618.0
2016-02-22 10:00:00,113.76,113.8,113.58,113.67,9762.0,98.348,98.3826,98.1924,98.2702,9762.0
2016-02-22 10:30:00,113.71,113.73,113.51,113.51,2422.0,98.3048,98.322,98.1318,98.1318,2422.0
2016-02-22 11:00:00,113.54,113.67,113.46,113.66,8863.0,98.1578,98.2702,98.0886,98.2615,8863.0
2016-02-22 11:30:00,113.63,113.67,113.55,113.59,3282.0,98.2356,98.2702,98.1664,98.201,3282.0
2016-02-22 12:00:00,113.56,113.65,113.56,113.64,2648.0,98.1751,98.2529,98.1751,98.2442,2648.0
2016-02-22 12:30:00,113.66,113.74,113.58,113.59,19736.0,98.2615,98.3307,98.1924,98.201,19736.0
2016-02-22 13:00:00,113.55,113.64,113.55,113.64,5298.0,98.1664,98.2442,98.1664,98.2442,5298.0
2016-02-22 13:30:00,113.66,113.91,113.66,113.87,22128.0,98.2615,98.4777,98.2615,98.4431,22128.0
2016-02-22 14:00:00,113.86,113.88,113.63,113.71,10410.0,98.4344,98.4517,98.2356,98.3048,10410.0
2016-02-22 14:30:00,113.68,113.69,113.6,113.62,26841.0,98.2788,98.2875,98.2097,98.2269,26841.0
2016-02-22 15:00:00,113.63,113.7,113.54,113.66,17429.0,98.2356,98.2961,98.1578,98.2615,17429.0
2016-02-22 15:30:00,113.67,113.8,113.63,113.8,61215.0,98.2702,98.3826,98.2356,98.3826,61215.0
2016-02-23 09:30:00,113.38,113.57,113.29,113.41,11891.0,98.0195,98.1837,97.9417,98.0454,11891.0
2016-02-23 10:00:00,113.37,113.47,112.93,113.03,6485.0,98.0108,98.0973,97.6304,97.7169,6485.0
2016-02-23 10:30:00,113.15,113.16,112.75,112.79,12616.0,97.8206,97.8293,97.4748,97.5094,12616.0
2016-02-23 11:00:00,112.77,112.78,112.49,112.53,15165.0,97.4921,97.5007,97.25,97.2846,15165.0
2016-02-23 11:30:00,112.6,112.97,112.54,112.85,5097.0,97.3451,97.665,97.2933,97.5613,5097.0
2016-02-23 12:00:00,112.66,112.69,112.63,112.63,1623.0,97.397,97.4229,97.3711,97.3711,1623.0
2016-02-23 12:30:00,112.78,112.88,112.76,112.79,2554.0,97.5007,97.5872,97.4835,97.5094,2554.0
2016-02-23 13:00:00,112.84,112.85,112.75,112.79,2046.0,97.5526,97.5613,97.4748,97.5094,2046.0
2016-02-23 13:30:00,112.68,112.7,112.58,112.69,6949.0,97.4143,97.4316,97.3278,97.4229,6949.0
2016-02-23 14:00:00,112.76,112.88,112.69,112.82,90015.0,97.4835,97.5872,97.4229,97.5353,90015.0
2016-02-23 14:30:00,112.78,112.82,112.62,112.62,66138.0,97.5007,97.5353,97.3624,97.3624,66138.0
2016-02-23 15:00:00,112.64,112.64,112.38,112.45,96038.0,97.3797,97.3797,97.1549,97.2155,96038.0
2016-02-23 15:30:00,112.5,112.74,112.44,112.45,25814.0,97.2587,97.4662,97.2068,97.2155,25814.0
2016-02-24 09:30:00,111.39,111.43,110.83,110.83,23754.0,96.2991,96.3336,95.8149,95.8149,23754.0
2016-02-24 10:00:00,110.88,111.01,110.74,110.85,11489.0,95.8582,95.9705,95.7371,95.8322,11489.0
2016-02-24 10:30:00,110.91,111.27,110.69,111.16,13177.0,95.8841,96.1953,95.6939,96.1002,13177.0
2016-02-24 11:00:00,111.04,111.2,110.9,111.03,2382.0,95.9965,96.1348,95.8754,95.9878,2382.0
2016-02-24 11:30:00,111.07,111.72,111.06,111.66,3279.0,96.0224,96.5844,96.0138,96.5325,3279.0
2016-02-24 12:00:00,111.68,111.93,111.64,111.64,8554.0,96.5498,96.7659,96.5152,96.5152,8554.0
2016-02-24 12:30:00,111.66,111.82,111.52,111.74,42445.0,96.5325,96.6708,96.4114,96.6016,42445.0
2016-02-24 13:00:00,111.76,112.05,111.75,111.86,120801.0,96.6189,96.8696,96.6103,96.7054,120801.0
2016-02-24 13:30:00,111.88,111.99,111.74,111.93,5969.0,96.7227,96.8178,96.6016,96.7659,5969.0
2016-02-24 14:00:00,111.9,112.65,111.86,112.59,13850.0,96.74,97.3884,96.7054,97.3365,13850.0
2016-02-24 14:30:00,112.55,112.67,112.46,112.46,24031.0,97.3019,97.4056,97.2241,97.2241,24031.0
2016-02-24 15:00:00,112.51,113.14,112.51,113.13,10446.0,97.2673,97.812,97.2673,97.8033,10446.0
2016-02-24 15:30:00,113.07,113.18,112.88,113.03,31447.0,97.7515,97.8466,97.5872,97.7169,31447.0
2016-02-25 09:30:00,113.37,113.65,113.08,113.09,24494.0,98.0108,98.2529,97.7601,97.7687,24494.0
2016-02-25 10:00:00,113.1,113.1,112.83,113.05,4804.0,97.7774,97.7774,97.544,97.7342,4804.0
2016-02-25 10:30:00,113.19,113.38,113.06,113.27,2738.0,97.8552,98.0195,97.7428,97.9244,2738.0
2016-02-25 11:00:00,112.97,113.15,112.91,113.15,1609.0,97.665,97.8206,97.6131,97.8206,1609.0
2016-02-25 11:30:00,113.23,113.36,113.06,113.36,7238.0,97.8898,98.0022,97.7428,98.0022,7238.0
2016-02-25 12:00:00,113.33,113.37,113.29,113.32,4096.0,97.9762,98.0108,97.9417,97.9676,4096.0
2016-02-25 12:30:00,113.32,113.32,113.16,113.31,29956.0,97.9676,97.9676,97.8293,97.9589,29956.0
2016-02-25 13:00:00,113.32,113.54,113.28,113.54,7493.0,97.9676,98.1578,97.933,98.1578,7493.0
2016-02-25 13:30:00,113.61,113.85,113.61,113.84,21930.0,98.2183,98.4258,98.2183,98.4171,21930.0
2016-02-25 14:00:00,113.8,113.94,113.78,113.91,12300.0,98.3826,98.5036,98.3653,98.4777,12300.0
2016-02-25 14:30:00,113.82,113.87,113.69,113.77,3344.0,98.3998,98.4431,98.2875,98.3566,3344.0
2016-02-25 15:00:00,113.77,114.0,113.76,113.88,16274.0,98.3566,98.5555,98.348,98.4517,16274.0
2016-02-25 15:30:00,113.88,114.35,113.87,114.35,66259.0,98.4517,98.858,98.4431,98.858,66259.0
2016-02-26 09:30:00,114.97,115.01,114.72,114.89,15367.0,99.394,99.4286,99.1779,99.3249,15367.0
2016-02-26 10:00:00,114.72,114.75,114.42,114.42,6826.0,99.1779,99.2039,98.9186,98.9186,6826.0
2016-02-26 10:30:00,114.5,114.94,114.5,114.94,4605.0,98.9877,99.3681,98.9877,99.3681,4605.0
2016-02-26 11:00:00,114.94,114.96,114.65,114.66,6354.0,99.3681,99.3854,99.1174,99.126,6354.0
2016-02-26 11:30:00,114.61,114.7,114.47,114.64,11205.0,99.0828,99.1606,98.9618,99.1088,11205.0
2016-02-26 12:00:00,114.66,114.71,114.41,114.71,6263.0,99.126,99.1693,98.9099,99.1693,6263.0
2016-02-26 12:30:00,114.7,114.85,114.58,114.83,5804.0,99.1606,99.2903,99.0569,99.273,5804.0
2016-02-26 13:00:00,114.87,114.87,114.61,114.62,2591.0,99.3076,99.3076,99.0828,99.0915,2591.0
2016-02-26 13:30:00,114.62,114.72,114.32,114.44,3388.0,99.0915,99.1779,98.8321,98.9359,3388.0
2016-02-26 14:00:00,114.54,114.54,114.34,114.51,4929.0,99.0223,99.0223,98.8494,98.9964,4929.0
2016-02-26 14:30:00,114.39,114.39,114.17,114.3,6356.0,98.8926,98.8926,98.7024,98.8148,6356.0
2016-02-26 15:00:00,114.19,114.46,114.19,114.27,31156.0,98.7197,98.9531,98.7197,98.7889,31156.0
2016-02-26 15:30:00,114.29,114.44,114.28,114.28,54152.0,98.8062,98.9359,98.7975,98.7975,54152.0
2016-02-29 09:30:00,114.28,114.41,114.18,114.41,6339.0,98.7975,98.9099,98.7111,98.9099,6339.0
2016-02-29 10:00:00,114.27,114.32,114.16,114.19,2472.0,98.7889,98.8321,98.6938,98.7197,2472.0
2016-02-29 10:30:00,114.28,114.48,114.13,114.47,6535.0,98.7975,98.9704,98.6678,98.9618,6535.0
2016-02-29 11:00:00,114.49,114.74,114.48,114.58,24940.0,98.9791,99.1952,98.9704,99.0569,24940.0
2016-02-29 11:30:00,114.58,114.92,114.58,114.79,11191.0,99.0569,99.3508,99.0569,99.2384,11191.0
2016-02-29 12:00:00,114.79,114.82,114.62,114.62,13617.0,99.2384,99.2644,99.0915,99.0915,13617.0
2016-02-29 12:30:00,114.72,114.74,114.6,114.73,10120.0,99.1779,99.1952,99.0742,99.1866,10120.0
2016-02-29 13:00:00,114.76,114.76,114.54,114.54,3065.0,99.2125,99.2125,99.0223,99.0223,3065.0
2016-02-29 13:30:00,114.52,114.57,114.44,114.54,17490.0,99.005,99.0482,98.9359,99.0223,17490.0
2016-02-29 14:00:00,114.58,114.58,114.01,114.15,8124.0,99.0569,99.0569,98.5641,98.6851,8124.0
2016-02-29 14:30:00,114.21,114.21,113.86,113.94,51453.0,98.737,98.737,98.4344,98.5036,51453.0
2016-02-29 15:00:00,113.83,113.83,113.54,113.68,14997.0,98.4085,98.4085,98.1578,98.2788,14997.0
2016-02-29 15:30:00,113.78,113.85,113.43,113.43,278403.0,98.3653,98.4258,98.0627,98.0627,278403.0
2016-03-01 09:30:00,114.29,114.45,114.1,114.2,9416.0,98.8062,98.9445,98.6419,98.7284,9416.0
2016-03-01 10:00:00,114.25,114.83,114.25,114.83,30731.0,98.7716,99.273,98.7716,99.273,30731.0
2016-03-01 10:30:00,114.78,114.98,114.7,114.74,27570.0,99.2298,99.4027,99.1606,99.1952,27570.0
2016-03-01 11:00:00,114.77,115.17,114.77,115.17,8925.0,99.2211,99.567,99.2211,99.567,8925.0
2016-03-01 11:30:00,115.16,115.46,115.15,115.41,11371.0,99.5583,99.8177,99.5497,99.7744,11371.0
2016-03-01 12:00:00,115.42,115.64,115.41,115.52,14098.0,99.7831,99.9733,99.7744,99.8695,14098.0
2016-03-01 12:30:00,115.52,115.61,115.47,115.6,6068.0,99.8695,99.9473,99.8263,99.9387,6068.0
2016-03-01 13:00:00,115.57,115.69,115.5,115.66,30826.0,99.9128,100.0165,99.8522,99.9906,30826.0
2016-03-01 13:30:00,115.71,115.82,115.64,115.68,10123.0,100.0338,100.1289,99.9733,100.0079,10123.0
2016-03-01 14:00:00,115.67,115.76,115.61,115.61,10685.0,99.9992,100.077,99.9473,99.9473,10685.0
2016-03-01 14:30:00,115.66,115.94,115.59,115.92,81406.0,99.9906,100.2326,99.9301,100.2153,81406.0
2016-03-01 15:00:00,115.96,116.05,115.91,115.91,18953.0,100.2499,100.3277,100.2067,100.2067,18953.0
2016-03-01 15:30:00,115.89,116.1,115.79,116.1,129629.0,100.1894,100.371,100.103,100.371,129629.0
2016-03-02 09:30:00,115.93,116.09,115.75,115.9,18773.0,100.224,100.3623,100.0684,100.1981,18773.0
2016-03-02 10:00:00,115.83,116.19,115.83,116.03,4549.0,100.1375,100.4488,100.1375,100.3104,4549.0
2016-03-02 10:30:00,115.98,116.08,115.65,116.08,41663.0,100.2672,100.3537,99.9819,100.3537,41663.0
2016-03-02 11:00:00,116.1,116.33,116.07,116.21,9658.0,100.371,100.5698,100.345,100.4661,9658.0
2016-03-02 11:30:00,116.26,116.26,115.97,115.99,25452.0,100.5093,100.5093,100.2586,100.2759,25452.0
2016-03-02 12:00:00,115.88,115.98,115.84,115.93,75883.0,100.1808,100.2672,100.1462,100.224,75883.0
2016-03-02 12:30:00,115.89,116.16,115.89,116.11,3141.0,100.1894,100.4228,100.1894,100.3796,3141.0
2016-03-02 13:00:00,116.09,116.24,116.07,116.24,2805.0,100.3623,100.492,100.345,100.492,2805.0
2016-03-02 13:30:00,116.28,116.37,116.17,116.17,9116.0,100.5266,100.6044,100.4315,100.4315,9116.0
2016-03-02 14:00:00,116.11,116.22,116.0,116.22,16543.0,100.3796,100.4747,100.2845,100.4747,16543.0
2016-03-02 14:30:00,116.21,116.45,116.21,116.34,36561.0,100.4661,100.6735,100.4661,100.5784,36561.0
2016-03-02 15:00:00,116.38,116.51,116.2,116.38,25480.0,100.613,100.7254,100.4574,100.613,25480.0
2016-03-02 15:30:00,116.37,116.71,116.28,116.71,99992.0,100.6044,100.8983,100.5266,100.8983,99992.0
2016-03-03 09:30:00,116.64,116.64,116.32,116.47,6270.0,100.8378,100.8378,100.5612,100.6908,6270.0
2016-03-03 10:00:00,116.46,116.6,116.3,116.55,28331.0,100.6822,100.8032,100.5439,100.76,28331.0
2016-03-03 10:30:00,116.64,116.85,116.61,116.77,13707.0,100.8378,101.0193,100.8119,100.9502,13707.0
2016-03-03 11:00:00,116.77,116.8,116.43,116.43,9204.0,100.9502,100.9761,100.6562,100.6562,9204.0
2016-03-03 11:30:00,116.41,116.57,116.38,116.57,12346.0,100.639,100.7773,100.613,100.7773,12346.0
2016-03-03 12:00:00,116.59,116.62,116.4,116.42,16046.0,100.7946,100.8205,100.6303,100.6476,16046.0
2016-03-03 12:30:00,116.48,116.63,116.46,116.61,10240.0,100.6995,100.8292,100.6822,100.8119,10240.0
2016-03-03 13:00:00,116.74,116.8,116.64,116.67,8555.0,100.9243,100.9761,100.8378,100.8637,8555.0
2016-03-03 13:30:00,116.72,116.97,116.72,116.9,16943.0,100.907,101.1231,100.907,101.0626,16943.0
2016-03-03 14:00:00,116.94,117.05,116.83,116.97,17774.0,101.0972,101.1923,101.0021,101.1231,17774.0
2016-03-03 14:30:00,116.96,117.11,116.85,117.05,20455.0,101.1144,101.2441,101.0193,101.1923,20455.0
2016-03-03 15:00:00,117.07,117.16,116.97,117.09,23247.0,101.2095,101.2874,101.1231,101.2268,23247.0
2016-03-03 15:30:00,117.12,117.32,117.07,117.28,30690.0,101.2528,101.4257,101.2095,101.3911,30690.0
2016-03-04 09:30:00,117.49,117.51,116.94,117.05,15696.0,101.5726,101.5899,101.0972,101.1923,15696.0
2016-03-04 10:00:00,117.1,117.36,116.97,117.34,33362.0,101.2355,101.4603,101.1231,101.443,33362.0
2016-03-04 10:30:00,117.44,117.72,117.3,117.65,8841.0,101.5294,101.7715,101.4084,101.711,8841.0
2016-03-04 11:00:00,117.73,118.11,117.73,117.88,8835.0,101.7801,102.1086,101.7801,101.9098,8835.0
2016-03-04 11:30:00,117.87,117.98,117.78,117.96,9517.0,101.9012,101.9963,101.8234,101.979,9517.0
2016-03-04 12:00:00,117.96,118.04,117.82,117.83,30843.0,101.979,102.0481,101.8579,101.8666,30843.0
2016-03-04 12:30:00,117.9,118.05,117.84,118.03,10025.0,101.9271,102.0568,101.8752,102.0395,10025.0
2016-03-04 13:00:00,117.99,118.02,117.87,117.99,5815.0,102.0049,102.0308,101.9012,102.0049,5815.0
2016-03-04 13:30:00,118.02,118.3,118.0,118.24,7231.0,102.0308,102.2729,102.0135,102.221,7231.0
2016-03-04 14:00:00,118.21,118.23,117.81,117.81,27472.0,102.1951,102.2124,101.8493,101.8493,27472.0
2016-03-04 14:30:00,117.79,117.88,117.46,117.5,13905.0,101.832,101.9098,101.5467,101.5813,13905.0
2016-03-04 15:00:00,117.43,117.72,117.35,117.7,28535.0,101.5208,101.7715,101.4516,101.7542,28535.0
2016-03-04 15:30:00,117.71,117.83,117.64,117.72,15601.0,101.7628,101.8666,101.7023,101.7715,15601.0
2016-03-07 09:30:00,117.22,117.48,117.07,117.24,8684.0,101.3392,101.564,101.2095,101.3565,8684.0
2016-03-07 10:00:00,117.21,117.66,117.19,117.47,12547.0,101.3306,101.7196,101.3133,101.5554,12547.0
2016-03-07 10:30:00,117.52,117.79,117.51,117.56,12999.0,101.5986,101.832,101.5899,101.6332,12999.0
2016-03-07 11:00:00,117.75,117.85,117.59,117.85,5157.0,101.7974,101.8839,101.6591,101.8839,5157.0
2016-03-07 11:30:00,117.82,118.14,117.82,118.01,11930.0,101.8579,102.1346,101.8579,102.0222,11930.0
2016-03-07 12:00:00,118.03,118.08,117.89,117.98,5572.0,102.0395,102.0827,101.9185,101.9963,5572.0
2016-03-07 12:30:00,118.04,118.15,118.0,118.07,9420.0,102.0481,102.1432,102.0135,102.0741,9420.0
2016-03-07 13:00:00,118.11,118.22,117.93,117.96,7341.0,102.1086,102.2037,101.953,101.979,7341.0
2016-03-07 13:30:00,117.89,117.89,117.71,117.8,28826.0,101.9185,101.9185,101.7628,101.8406,28826.0
2016-03-07 14:00:00,117.84,117.86,117.51,117.6,25338.0,101.8752,101.8925,101.5899,101.6677,25338.0
2016-03-07 14:30:00,117.58,117.58,117.31,117.52,90357.0,101.6504,101.6504,101.417,101.5986,90357.0
2016-03-07 15:00:00,117.44,117.8,117.38,117.75,17528.0,101.5294,101.8406,101.4775,101.7974,17528.0
2016-03-07 15:30:00,117.79,117.97,117.73,117.97,22168.0,101.832,101.9876,101.7801,101.9876,22168.0
2016-03-08 09:30:00,117.27,117.28,116.97,116.97,11991.0,101.3824,101.3911,101.1231,101.1231,11991.0
2016-03-08 10:00:00,116.98,117.05,116.76,116.76,11157.0,101.1317,101.1923,100.9415,100.9415,11157.0
2016-03-08 10:30:00,116.64,116.92,116.49,116.59,10516.0,100.8378,101.0799,100.7081,100.7946,10516.0
2016-03-08 11:00:00,116.62,116.97,116.62,116.95,4911.0,100.8205,101.1231,100.8205,101.1058,4911.0
2016-03-08 11:30:00,116.86,117.03,116.82,116.99,5529.0,101.028,101.175,100.9934,101.1404,5529.0
2016-03-08 12:00:00,116.99,117.31,116.91,117.21,4349.0,101.1404,101.417,101.0712,101.3306,4349.0
2016-03-08 12:30:00,117.24,117.24,117.04,117.12,2131.0,101.3565,101.3565,101.1836,101.2528,2131.0
2016-03-08 13:00:00,117.11,117.24,116.97,117.24,2082.0,101.2441,101.3565,101.1231,101.3565,2082.0
2016-03-08 13:30:00,117.4,117.41,117.2,117.27,7618.0,101.4948,101.5035,101.3219,101.3824,7618.0
2016-03-08 14:00:00,117.21,117.37,117.04,117.04,4806.0,101.3306,101.4689,101.1836,101.1836,4806.0
2016-03-08 14:30:00,117.02,117.09,116.84,116.95,4902.0,101.1663,101.2268,101.0107,101.1058,4902.0
2016-03-08 15:00:00,117.01,117.01,116.6,116.6,9775.0,101.1577,101.1577,100.8032,100.8032,9775.0
2016-03-08 15:30:00,116.62,116.69,116.38,116.43,25650.0,100.8205,100.881,100.613,100.6562,25650.0
2016-03-09 09:30:00,117.0,117.14,116.69,116.85,38801.0,101.149,101.2701,100.881,101.0193,38801.0
2016-03-09 10:00:00,116.94,116.98,116.68,116.8,16300.0,101.0972,101.1317,100.8724,100.9761,16300.0
2016-03-09 10:30:00,116.84,117.17,116.52,116.65,15877.0,101.0107,101.296,100.7341,100.8464,15877.0
2016-03-09 11:00:00,116.71,117.07,116.67,117.07,9874.0,100.8983,101.2095,100.8637,101.2095,9874.0
2016-03-09 11:30:00,117.12,117.24,117.0,117.24,17954.0,101.2528,101.3565,101.149,101.3565,17954.0
2016-03-09 12:00:00,117.22,117.22,117.09,117.13,12351.0,101.3392,101.3392,101.2268,101.2614,12351.0
2016-03-09 12:30:00,117.15,117.15,116.82,116.84,5205.0,101.2787,101.2787,100.9934,101.0107,5205.0
2016-03-09 13:00:00,116.82,116.85,116.74,116.78,18954.0,100.9934,101.0193,100.9243,100.9588,18954.0
2016-03-09 13:30:00,116.84,117.1,116.84,117.08,5958.0,101.0107,101.2355,101.0107,101.2182,5958.0
2016-03-09 14:00:00,117.06,117.12,116.97,117.04,2536.0,101.2009,101.2528,101.1231,101.1836,2536.0
2016-03-09 14:30:00,117.06,117.08,116.9,116.98,4639.0,101.2009,101.2182,101.0626,101.1317,4639.0
2016-03-09 15:00:00,116.98,117.01,116.75,116.85,16564.0,101.1317,101.1577,100.9329,101.0193,16564.0
2016-03-09 15:30:00,116.87,117.05,116.8,117.04,35998.0,101.0366,101.1923,100.9761,101.1836,35998.0
2016-03-10 09:30:00,117.42,117.88,117.24,117.81,14793.0,101.5121,101.9098,101.3565,101.8493,14793.0
2016-03-10 10:00:00,117.83,117.96,117.48,117.5,10885.0,101.8666,101.979,101.564,101.5813,10885.0
2016-03-10 10:30:00,117.38,117.39,116.8,116.8,17788.0,101.4775,101.4862,100.9761,100.9761,17788.0
2016-03-10 11:00:00,116.8,116.82,116.22,116.38,10900.0,100.9761,100.9934,100.4747,100.613,10900.0
2016-03-10 11:30:00,116.32,116.56,116.12,116.52,12412.0,100.5612,100.7686,100.3882,100.7341,12412.0
2016-03-10 12:00:00,116.63,116.64,116.25,116.38,8917.0,100.8292,100.8378,100.5006,100.613,8917.0
2016-03-10 12:30:00,116.31,116.31,115.79,116.03,192800.0,100.5525,100.5525,100.103,100.3104,192800.0
2016-03-10 13:00:00,116.03,116.28,115.8,116.27,49413.0,100.3104,100.5266,100.1116,100.5179,49413.0
2016-03-10 13:30:00,116.21,116.34,116.13,116.17,117413.0,100.4661,100.5784,100.3969,100.4315,117413.0
2016-03-10 14:00:00,116.17,116.4,115.94,116.39,124128.0,100.4315,100.6303,100.2326,100.6217,124128.0
2016-03-10 14:30:00,116.36,116.84,116.33,116.65,121200.0,100.5957,101.0107,100.5698,100.8464,121200.0
2016-03-10 15:00:00,116.69,117.07,116.55,117.05,38889.0,100.881,101.2095,100.76,101.1923,38889.0
2016-03-10 15:30:00,117.05,117.1,116.73,116.85,32196.0,101.1923,101.2355,100.9156,101.0193,32196.0
2016-03-11 09:30:00,117.95,118.25,117.91,118.16,64264.0,101.9703,102.2297,101.9357,102.1519,64264.0
2016-03-11 10:00:00,118.23,118.23,117.96,118.13,54178.0,102.2124,102.2124,101.979,102.1259,54178.0
2016-03-11 10:30:00,118.2,118.51,118.2,118.37,59564.0,102.1865,102.4545,102.1865,102.3334,59564.0
2016-03-11 11:00:00,118.36,118.67,118.36,118.64,121465.0,102.3248,102.5928,102.3248,102.5668,121465.0
2016-03-11 11:30:00,118.65,118.72,118.58,118.67,46047.0,102.5755,102.636,102.515,102.5928,46047.0
2016-03-11 12:00:00,118.64,118.77,118.62,118.74,9396.0,102.5668,102.6792,102.5496,102.6533,9396.0
2016-03-11 12:30:00,118.77,118.78,118.62,118.63,15287.0,102.6792,102.6879,102.5496,102.5582,15287.0
2016-03-11 13:00:00,118.56,118.57,118.46,118.54,7722.0,102.4977,102.5063,102.4112,102.4804,7722.0
2016-03-11 13:30:00,118.57,118.68,118.44,118.66,22198.0,102.5063,102.6014,102.3939,102.5841,22198.0
2016-03-11 14:00:00,118.64,118.71,118.6,118.62,15617.0,102.5668,102.6274,102.5323,102.5496,15617.0
2016-03-11 14:30:00,118.63,118.69,118.52,118.6,24664.0,102.5582,102.6101,102.4631,102.5323,24664.0
2016-03-11 15:00:00,118.62,118.94,118.62,118.9,33841.0,102.5496,102.8262,102.5496,102.7916,33841.0
2016-03-11 15:30:00,118.88,119.03,118.82,118.98,41306.0,102.7743,102.904,102.7225,102.8608,41306.0
2016-03-14 09:30:00,118.67,118.76,118.43,118.43,16849.0,102.5928,102.6706,102.3853,102.3853,16849.0
2016-03-14 10:00:00,118.43,118.66,118.4,118.59,12313.0,102.3853,102.5841,102.3594,102.5236,12313.0
2016-03-14 10:30:00,118.6,118.85,118.6,118.64,21290.0,102.5323,102.7484,102.5323,102.5668,21290.0
2016-03-14 11:00:00,118.64,118.77,118.56,118.74,9426.0,102.5668,102.6792,102.4977,102.6533,9426.0
2016-03-14 11:30:00,118.69,118.72,118.54,118.54,13658.0,102.6101,102.636,102.4804,102.4804,13658.0
2016-03-14 12:00:00,118.55,118.76,118.51,118.76,3012.0,102.489,102.6706,102.4545,102.6706,3012.0
2016-03-14 12:30:00,118.8,118.84,118.78,118.82,2400.0,102.7052,102.7397,102.6879,102.7225,2400.0
2016-03-14 13:00:00,118.84,118.92,118.84,118.91,2864.0,102.7397,102.8089,102.7397,102.8003,2864.0
2016-03-14 13:30:00,118.88,118.98,118.86,118.88,4330.0,102.7743,102.8608,102.757,102.7743,4330.0
2016-03-14 14:00:00,118.86,118.94,118.77,118.91,12267.0,102.757,102.8262,102.6792,102.8003,12267.0
2016-03-14 14:30:00,118.94,119.04,118.92,118.96,57085.0,102.8262,102.9127,102.8089,102.8435,57085.0
2016-03-14 15:00:00,118.96,119.09,118.91,119.09,12044.0,102.8435,102.9559,102.8003,102.9559,12044.0
2016-03-14 15:30:00,118.97,119.04,118.81,118.81,23050.0,102.8521,102.9127,102.7138,102.7138,23050.0
2016-03-15 09:30:00,118.1,118.15,117.98,118.03,5558.0,102.1,102.1432,101.9963,102.0395,5558.0
2016-03-15 10:00:00,118.01,118.21,117.96,118.21,6465.0,102.0222,102.1951,101.979,102.1951,6465.0
2016-03-15 10:30:00,118.29,118.31,117.98,118.06,16832.0,102.2643,102.2816,101.9963,102.0654,16832.0
2016-03-15 11:00:00,118.11,118.25,118.02,118.2,8061.0,102.1086,102.2297,102.0308,102.1865,8061.0
2016-03-15 11:30:00,118.19,118.25,118.04,118.06,13849.0,102.1778,102.2297,102.0481,102.0654,13849.0
2016-03-15 12:00:00,118.04,118.12,117.97,118.12,11315.0,102.0481,102.1173,101.9876,102.1173,11315.0
2016-03-15 12:30:00,118.12,118.14,117.99,118.05,8757.0,102.1173,102.1346,102.0049,102.0568,8757.0
2016-03-15 13:00:00,118.07,118.23,118.05,118.22,6010.0,102.0741,102.2124,102.0568,102.2037,6010.0
2016-03-15 13:30:00,118.24,118.32,118.21,118.3,12002.0,102.221,102.2902,102.1951,102.2729,12002.0
2016-03-15 14:00:00,118.32,118.43,118.24,118.29,21534.0,102.2902,102.3853,102.221,102.2643,21534.0
2016-03-15 14:30:00,118.28,118.33,118.11,118.13,22663.0,102.2556,102.2988,102.1086,102.1259,22663.0
2016-03-15 15:00:00,118.23,118.43,118.16,118.36,27131.0,102.2124,102.3853,102.1519,102.3248,27131.0
2016-03-15 15:30:00,118.36,118.39,118.22,118.39,68059.0,102.3248,102.3507,102.2037,102.3507,68059.0
2016-03-16 09:30:00,118.2,118.53,118.12,118.45,9331.0,102.1865,102.4717,102.1173,102.4026,9331.0
2016-03-16 10:00:00,118.46,118.56,118.44,118.45,6870.0,102.4112,102.4977,102.3939,102.4026,6870.0
2016-03-16 10:30:00,118.47,118.64,118.47,118.55,37115.0,102.4199,102.5668,102.4199,102.489,37115.0
2016-03-16 11:00:00,118.59,118.66,118.53,118.57,2857.0,102.5236,102.5841,102.4717,102.5063,2857.0
2016-03-16 11:30:00,118.56,118.6,118.48,118.48,9734.0,102.4977,102.5323,102.4285,102.4285,9734.0
2016-03-16 12:00:00,118.46,118.52,118.46,118.52,776.0,102.4112,102.4631,102.4112,102.4631,776.0
2016-03-16 12:30:00,118.52,118.52,118.3,118.32,3550.0,102.4631,102.4631,102.2729,102.2902,3550.0
2016-03-16 13:00:00,118.28,118.29,118.11,118.23,4136.0,102.2556,102.2643,102.1086,102.2124,4136.0
2016-03-16 13:30:00,118.18,118.28,118.17,118.21,9500.0,102.1692,102.2556,102.1605,102.1951,9500.0
2016-03-16 14:00:00,118.29,119.05,118.29,119.04,31697.0,102.2643,102.9213,102.2643,102.9127,31697.0
2016-03-16 14:30:00,119.07,119.32,118.85,118.99,20003.0,102.9386,103.1547,102.7484,102.8694,20003.0
2016-03-16 15:00:00,118.83,119.28,118.83,119.15,31547.0,102.7311,103.1201,102.7311,103.0077,31547.0
2016-03-16 15:30:00,119.2,119.41,119.07,119.17,56153.0,103.051,103.2325,102.9386,103.025,56153.0
2016-03-17 09:30:00,119.19,119.22,118.84,118.95,28255.0,103.0423,103.0683,102.7397,102.8348,28255.0
2016-03-17 10:00:00,118.99,119.12,118.86,119.12,74230.0,102.8694,102.9818,102.757,102.9818,74230.0
2016-03-17 10:30:00,119.11,119.51,119.09,119.49,12213.0,102.9732,103.319,102.9559,103.3017,12213.0
2016-03-17 11:00:00,119.5,119.63,119.41,119.62,7202.0,103.3103,103.4227,103.2325,103.4141,7202.0
2016-03-17 11:30:00,119.6,119.61,119.46,119.58,107220.0,103.3968,103.4054,103.2757,103.3795,107220.0
2016-03-17 12:00:00,119.59,119.85,119.54,119.85,11479.0,103.3881,103.6129,103.3449,103.6129,11479.0
2016-03-17 12:30:00,119.84,119.97,119.84,119.92,19986.0,103.6043,103.7167,103.6043,103.6734,19986.0
2016-03-17 13:00:00,119.93,119.97,119.76,119.87,19375.0,103.6821,103.7167,103.5351,103.6302,19375.0
2016-03-17 13:30:00,119.85,120.15,119.82,120.12,12964.0,103.6129,103.8723,103.587,103.8463,12964.0
2016-03-17 14:00:00,120.12,120.37,120.09,120.19,49586.0,103.8463,104.0625,103.8204,103.9069,49586.0
2016-03-17 14:30:00,120.2,120.21,120.07,120.09,19010.0,103.9155,103.9241,103.8031,103.8204,19010.0
2016-03-17 15:00:00,120.07,120.29,120.07,120.28,13405.0,103.8031,103.9933,103.8031,103.9847,13405.0
2016-03-17 15:30:00,120.26,120.33,120.04,120.04,62179.0,103.9674,104.0279,103.7772,103.7772,62179.0
2016-03-18 09:30:00,120.4,120.56,120.3,120.53,18069.0,104.0884,104.2267,104.0019,104.2008,18069.0
2016-03-18 10:00:00,120.59,120.71,120.49,120.55,7922.0,104.2527,104.3564,104.1662,104.2181,7922.0
2016-03-18 10:30:00,120.49,120.64,120.45,120.59,14549.0,104.1662,104.2959,104.1316,104.2527,14549.0
2016-03-18 11:00:00,120.62,120.77,120.62,120.68,6370.0,104.2786,104.4083,104.2786,104.3305,6370.0
2016-03-18 11:30:00,120.64,120.65,120.53,120.64,2770.0,104.2959,104.3045,104.2008,104.2959,2770.0
2016-03-18 12:00:00,120.66,120.75,120.61,120.75,1633.0,104.3132,104.391,104.2699,104.391,1633.0
2016-03-18 12:30:00,120.59,120.65,120.59,120.65,700.0,104.2527,104.3045,104.2527,104.3045,700.0
2016-03-18 13:00:00,120.55,120.55,120.32,120.42,80589.0,104.2181,104.2181,104.0192,104.1057,80589.0
2016-03-18 13:30:00,120.45,120.46,120.26,120.42,8522.0,104.1316,104.1403,103.9674,104.1057,8522.0
2016-03-18 14:00:00,120.48,120.53,120.39,120.49,14820.0,104.1576,104.2008,104.0798,104.1662,14820.0
2016-03-18 14:30:00,120.48,120.54,120.41,120.43,12643.0,104.1576,104.2094,104.097,104.1143,12643.0
2016-03-18 15:00:00,120.49,120.72,120.49,120.63,13509.0,104.1662,104.365,104.1662,104.2872,13509.0
2016-03-18 15:30:00,120.62,120.69,120.6,120.6,18628.0,104.2786,104.3391,104.2613,104.2613,18628.0
2016-03-21 09:30:00,120.49,120.79,120.45,120.75,37262.0,104.1662,104.4256,104.1316,104.391,37262.0
2016-03-21 10:00:00,120.71,120.75,120.34,120.4,6566.0,104.3564,104.391,104.0365,104.0884,6566.0
2016-03-21 10:30:00,120.39,120.49,120.3,120.3,2630.0,104.0798,104.1662,104.0019,104.0019,2630.0
2016-03-21 11:00:00,120.3,120.65,120.3,120.64,5341.0,104.0019,104.3045,104.0019,104.2959,5341.0
2016-03-21 11:30:00,120.66,120.68,120.62,120.65,3815.0,104.3132,104.3305,104.2786,104.3045,3815.0
2016-03-21 12:00:00,120.54,120.61,120.54,120.61,1849.0,104.2094,104.2699,104.2094,104.2699,1849.0
2016-03-21 12:30:00,120.54,120.55,120.47,120.54,6042.0,104.2094,104.2181,104.1489,104.2094,6042.0
2016-03-21 13:00:00,120.56,120.75,120.53,120.75,773.0,104.2267,104.391,104.2008,104.391,773.0
2016-03-21 13:30:00,120.76,120.77,120.66,120.71,8582.0,104.3996,104.4083,104.3132,104.3564,8582.0
2016-03-21 14:00:00,120.74,120.83,120.66,120.83,8512.0,104.3823,104.4601,104.3132,104.4601,8512.0
2016-03-21 14:30:00,120.82,120.9,120.76,120.83,5642.0,104.4515,104.5207,104.3996,104.4601,5642.0
2016-03-21 15:00:00,120.8,120.8,120.73,120.75,11095.0,104.4342,104.4342,104.3737,104.391,11095.0
2016-03-21 15:30:00,120.72,120.78,120.63,120.73,74817.0,104.365,104.4169,104.2872,104.3737,74817.0
2016-03-22 09:30:00,120.3,120.38,120.05,120.34,25536.0,104.0019,104.0711,103.7858,104.0365,25536.0
2016-03-22 10:00:00,120.4,120.57,120.38,120.57,3757.0,104.0884,104.2354,104.0711,104.2354,3757.0
2016-03-22 10:30:00,120.52,120.73,120.52,120.68,9892.0,104.1921,104.3737,104.1921,104.3305,9892.0
2016-03-22 11:00:00,120.65,120.8,120.62,120.73,16684.0,104.3045,104.4342,104.2786,104.3737,16684.0
2016-03-22 11:30:00,120.68,120.71,120.54,120.54,15490.0,104.3305,104.3564,104.2094,104.2094,15490.0
2016-03-22 12:00:00,120.55,120.82,120.55,120.82,6126.0,104.2181,104.4515,104.2181,104.4515,6126.0
2016-03-22 12:30:00,120.77,121.02,120.75,121.0,18640.0,104.4083,104.6244,104.391,104.6071,18640.0
2016-03-22 13:00:00,121.02,121.02,120.95,121.02,5498.0,104.6244,104.6244,104.5639,104.6244,5498.0
2016-03-22 13:30:00,121.06,121.06,120.9,120.94,3519.0,104.659,104.659,104.5207,104.5552,3519.0
2016-03-22 14:00:00,120.99,121.04,120.9,121.04,12481.0,104.5985,104.6417,104.5207,104.6417,12481.0
2016-03-22 14:30:00,121.04,121.05,120.78,120.78,7895.0,104.6417,104.6503,104.4169,104.4169,7895.0
2016-03-22 15:00:00,120.78,120.8,120.56,120.65,29683.0,104.4169,104.4342,104.2267,104.3045,29683.0
2016-03-22 15:30:00,120.67,120.75,120.64,120.7,16112.0,104.3218,104.391,104.2959,104.3478,16112.0
2016-03-23 09:30:00,119.9,120.2,119.61,119.63,8640.0,104.1574,104.418,103.9054,103.9228,8640.0
2016-03-23 10:00:00,119.6,119.71,119.49,119.65,14849.0,103.8967,103.9923,103.8012,103.9402,14849.0
2016-03-23 10:30:00,119.63,119.75,119.51,119.6,6989.0,103.9228,104.027,103.8186,103.8967,6989.0
2016-03-23 11:00:00,119.52,119.62,119.38,119.52,7125.0,103.8272,103.9141,103.7056,103.8272,7125.0
2016-03-23 11:30:00,119.38,119.49,119.28,119.38,9689.0,103.7056,103.8012,103.6188,103.7056,9689.0
2016-03-23 12:00:00,119.55,119.56,119.53,119.56,739.0,103.8533,103.862,103.8359,103.862,739.0
2016-03-23 12:30:00,119.61,119.62,119.54,119.56,4502.0,103.9054,103.9141,103.8446,103.862,4502.0
2016-03-23 13:00:00,119.55,119.61,119.5,119.5,19048.0,103.8533,103.9054,103.8099,103.8099,19048.0
2016-03-23 13:30:00,119.44,119.49,119.44,119.48,700.0,103.7578,103.8012,103.7578,103.7925,700.0
2016-03-23 14:00:00,119.56,119.65,119.55,119.61,4766.0,103.862,103.9402,103.8533,103.9054,4766.0
2016-03-23 14:30:00,119.5,119.54,119.15,119.18,4437.0,103.8099,103.8446,103.5058,103.5319,4437.0
2016-03-23 15:00:00,119.16,119.18,119.08,119.16,6562.0,103.5145,103.5319,103.445,103.5145,6562.0
2016-03-23 15:30:00,119.17,119.28,119.12,119.12,9961.0,103.5232,103.6188,103.4798,103.4798,9961.0
2016-03-24 09:30:00,118.42,118.48,118.25,118.38,48885.0,102.8717,102.9238,102.724,102.8369,48885.0
2016-03-24 10:00:00,118.52,118.53,118.41,118.49,2566.0,102.9585,102.9672,102.863,102.9325,2566.0
2016-03-24 10:30:00,118.48,118.65,118.48,118.6,7089.0,102.9238,103.0715,102.9238,103.028,7089.0
2016-03-24 11:00:00,118.74,118.8,118.52,118.54,72299.0,103.1497,103.2018,102.9585,102.9759,72299.0
2016-03-24 11:30:00,118.53,118.58,118.47,118.54,16188.0,102.9672,103.0107,102.9151,102.9759,16188.0
2016-03-24 12:00:00,118.57,118.77,118.44,118.45,15285.0,103.002,103.1757,102.889,102.8977,15285.0
2016-03-24 12:30:00,118.49,118.56,118.44,118.52,3904.0,102.9325,102.9933,102.889,102.9585,3904.0
2016-03-24 13:00:00,118.58,118.71,118.58,118.67,6064.0,103.0107,103.1236,103.0107,103.0888,6064.0
2016-03-24 13:30:00,118.62,118.75,118.62,118.74,7193.0,103.0454,103.1583,103.0454,103.1497,7193.0
2016-03-24 14:00:00,118.73,118.76,118.61,118.76,7034.0,103.141,103.167,103.0367,103.167,7034.0
2016-03-24 14:30:00,118.75,118.95,118.74,118.9,20042.0,103.1583,103.3321,103.1497,103.2887,20042.0
2016-03-24 15:00:00,118.8,119.05,118.8,119.02,26805.0,103.2018,103.419,103.2018,103.3929,26805.0
2016-03-24 15:30:00,119.04,119.12,118.99,119.09,26213.0,103.4103,103.4798,103.3668,103.4537,26213.0
2016-03-28 09:30:00,119.34,119.42,119.07,119.11,31912.0,103.6709,103.7404,103.4363,103.4711,31912.0
2016-03-28 10:00:00,119.2,119.22,119.07,119.22,5530.0,103.5493,103.5666,103.4363,103.5666,5530.0
2016-03-28 10:30:00,119.11,119.15,118.9,118.99,3905.0,103.4711,103.5058,103.2887,103.3668,3905.0
2016-03-28 11:00:00,119.04,119.04,118.85,119.01,3651.0,103.4103,103.4103,103.2452,103.3842,3651.0
2016-03-28 11:30:00,119.03,119.13,119.0,119.12,4538.0,103.4016,103.4885,103.3755,103.4798,4538.0
2016-03-28 12:00:00,119.12,119.15,119.03,119.15,4403.0,103.4798,103.5058,103.4016,103.5058,4403.0
2016-03-28 12:30:00,119.18,119.43,119.18,119.42,4215.0,103.5319,103.7491,103.5319,103.7404,4215.0
2016-03-28 13:00:00,119.42,119.43,119.29,119.31,3097.0,103.7404,103.7491,103.6274,103.6448,3097.0
2016-03-28 13:30:00,119.37,119.45,119.33,119.39,3540.0,103.6969,103.7664,103.6622,103.7143,3540.0
2016-03-28 14:00:00,119.39,119.51,119.39,119.42,3222.0,103.7143,103.8186,103.7143,103.7404,3222.0
2016-03-28 14:30:00,119.32,119.35,119.15,119.16,5847.0,103.6535,103.6796,103.5058,103.5145,5847.0
2016-03-28 15:00:00,119.32,119.41,119.24,119.26,9751.0,103.6535,103.7317,103.584,103.6014,9751.0
2016-03-28 15:30:00,119.26,119.3,119.08,119.18,23830.0,103.6014,103.6361,103.445,103.5319,23830.0
2016-03-29 09:30:00,118.99,118.99,118.69,118.96,18187.0,103.3668,103.3668,103.1062,103.3408,18187.0
2016-03-29 10:00:00,119.0,119.1,118.96,119.04,11002.0,103.3755,103.4624,103.3408,103.4103,11002.0
2016-03-29 10:30:00,119.03,119.09,118.99,119.04,13663.0,103.4016,103.4537,103.3668,103.4103,13663.0
2016-03-29 11:00:00,119.08,119.17,119.01,119.17,9476.0,103.445,103.5232,103.3842,103.5232,9476.0
2016-03-29 11:30:00,119.15,119.27,119.11,119.17,3100.0,103.5058,103.6101,103.4711,103.5232,3100.0
2016-03-29 12:00:00,119.16,119.71,119.16,119.71,157306.0,103.5145,103.9923,103.5145,103.9923,157306.0
2016-03-29 12:30:00,119.8,119.95,119.71,119.76,34057.0,104.0705,104.2008,103.9923,104.0357,34057.0
2016-03-29 13:00:00,119.8,119.85,119.64,119.79,29220.0,104.0705,104.1139,103.9315,104.0618,29220.0
2016-03-29 13:30:00,119.78,119.98,119.72,119.94,43152.0,104.0531,104.2268,104.001,104.1921,43152.0
2016-03-29 14:00:00,119.93,120.32,119.91,120.32,22379.0,104.1834,104.5222,104.166,104.5222,22379.0
2016-03-29 14:30:00,120.32,120.45,120.3,120.32,9572.0,104.5222,104.6351,104.5048,104.5222,9572.0
2016-03-29 15:00:00,120.36,120.55,120.36,120.54,12705.0,104.557,104.722,104.557,104.7133,12705.0
2016-03-29 15:30:00,120.52,120.54,120.35,120.52,14021.0,104.6959,104.7133,104.5483,104.6959,14021.0
2016-03-30 09:30:00,121.19,121.48,121.12,121.29,35358.0,105.278,105.5299,105.2172,105.3648,35358.0
2016-03-30 10:00:00,121.31,121.31,121.17,121.2,20999.0,105.3822,105.3822,105.2606,105.2867,20999.0
2016-03-30 10:30:00,121.36,121.41,121.28,121.35,9130.0,105.4257,105.4691,105.3562,105.417,9130.0
2016-03-30 11:00:00,121.39,121.39,121.05,121.05,5124.0,105.4517,105.4517,105.1564,105.1564,5124.0
2016-03-30 11:30:00,121.04,121.04,120.89,121.04,2040.0,105.1477,105.1477,105.0174,105.1477,2040.0
2016-03-30 12:00:00,121.09,121.17,120.94,120.97,2849.0,105.1911,105.2606,105.0608,105.0869,2849.0
2016-03-30 12:30:00,120.97,121.07,120.89,120.9,3246.0,105.0869,105.1737,105.0174,105.0261,3246.0
2016-03-30 13:00:00,120.95,120.95,120.8,120.8,3676.0,105.0695,105.0695,104.9392,104.9392,3676.0
2016-03-30 13:30:00,120.8,121.01,120.73,120.99,51215.0,104.9392,105.1216,104.8784,105.1042,51215.0
2016-03-30 14:00:00,120.97,121.09,120.97,120.98,3059.0,105.0869,105.1911,105.0869,105.0956,3059.0
2016-03-30 14:30:00,121.14,121.15,121.0,121.11,4018.0,105.2345,105.2432,105.1129,105.2085,4018.0
2016-03-30 15:00:00,121.11,121.24,121.11,121.24,5580.0,105.2085,105.3214,105.2085,105.3214,5580.0
2016-03-30 15:30:00,121.22,121.22,120.93,120.99,18546.0,105.304,105.304,105.0521,105.1042,18546.0
2016-03-31 09:30:00,121.03,121.09,120.94,120.98,12091.0,105.139,105.1911,105.0608,105.0956,12091.0
2016-03-31 10:00:00,121.02,121.22,121.0,121.09,16505.0,105.1303,105.304,105.1129,105.1911,16505.0
2016-03-31 10:30:00,121.08,121.18,120.99,121.11,2497.0,105.1824,105.2693,105.1042,105.2085,2497.0
2016-03-31 11:00:00,121.16,121.23,121.1,121.11,4707.0,105.2519,105.3127,105.1998,105.2085,4707.0
2016-03-31 11:30:00,121.11,121.22,121.05,121.22,5137.0,105.2085,105.304,105.1564,105.304,5137.0
2016-03-31 12:00:00,121.29,121.29,121.23,121.28,5983.0,105.3648,105.3648,105.3127,105.3562,5983.0
2016-03-31 12:30:00,121.29,121.3,121.19,121.19,4951.0,105.3648,105.3735,105.278,105.278,4951.0
2016-03-31 13:00:00,121.15,121.2,121.12,121.14,25870.0,105.2432,105.2867,105.2172,105.2345,25870.0
2016-03-31 13:30:00,121.09,121.1,120.88,120.95,14506.0,105.1911,105.1998,105.0087,105.0695,14506.0
2016-03-31 14:00:00,120.92,120.96,120.8,120.8,4915.0,105.0434,105.0782,104.9392,104.9392,4915.0
2016-03-31 14:30:00,120.85,120.86,120.72,120.82,23887.0,104.9826,104.9913,104.8697,104.9566,23887.0
2016-03-31 15:00:00,120.8,120.95,120.78,120.95,18117.0,104.9392,105.0695,104.9218,105.0695,18117.0
2016-03-31 15:30:00,120.98,121.09,120.8,120.84,23642.0,105.0956,105.1911,104.9392,104.9739,23642.0
2016-04-01 09:30:00,120.21,120.21,119.9,120.11,102046.0,104.4267,104.4267,104.1574,104.3398,102046.0
2016-04-01 10:00:00,120.22,120.63,120.14,120.58,7775.0,104.4353,104.7915,104.3658,104.7481,7775.0
2016-04-01 10:30:00,120.53,120.94,120.52,120.92,6543.0,104.7046,105.0608,104.6959,105.0434,6543.0
2016-04-01 11:00:00,120.91,121.0,120.89,120.98,10804.0,105.0347,105.1129,105.0174,105.0956,10804.0
2016-04-01 11:30:00,120.93,121.08,120.87,120.88,14666.0,105.0521,105.1824,105.0,105.0087,14666.0
2016-04-01 12:00:00,120.95,120.96,120.77,120.81,6125.0,105.0695,105.0782,104.9131,104.9479,6125.0
2016-04-01 12:30:00,120.77,120.95,120.77,120.95,6692.0,104.9131,105.0695,104.9131,105.0695,6692.0
2016-04-01 13:00:00,120.92,121.18,120.92,121.18,3683.0,105.0434,105.2693,105.0434,105.2693,3683.0
2016-04-01 13:30:00,121.16,121.32,121.16,121.29,5458.0,105.2519,105.3909,105.2519,105.3648,5458.0
2016-04-01 14:00:00,121.29,121.34,121.19,121.21,6886.0,105.3648,105.4083,105.278,105.2954,6886.0
2016-04-01 14:30:00,121.26,121.45,121.22,121.41,15462.0,105.3388,105.5038,105.304,105.4691,15462.0
2016-04-01 15:00:00,121.4,121.5,121.39,121.43,10080.0,105.4604,105.5473,105.4517,105.4865,10080.0
2016-04-01 15:30:00,121.46,121.69,121.46,121.59,26680.0,105.5125,105.7123,105.5125,105.6255,26680.0
2016-04-04 09:30:00,121.5,121.57,121.31,121.5,14546.0,105.5473,105.6081,105.3822,105.5473,14546.0
2016-04-04 10:00:00,121.57,121.65,121.5,121.55,13528.0,105.6081,105.6776,105.5473,105.5907,13528.0
2016-04-04 10:30:00,121.52,121.6,121.19,121.19,32771.0,105.5647,105.6341,105.278,105.278,32771.0
2016-04-04 11:00:00,121.2,121.25,121.16,121.23,6604.0,105.2867,105.3301,105.2519,105.3127,6604.0
2016-04-04 11:30:00,121.24,121.29,121.24,121.25,6424.0,105.3214,105.3648,105.3214,105.3301,6424.0
2016-04-04 12:00:00,121.4,121.5,121.4,121.48,2456.0,105.4604,105.5473,105.4604,105.5299,2456.0
2016-04-04 12:30:00,121.44,121.51,121.44,121.48,2559.0,105.4952,105.556,105.4952,105.5299,2559.0
2016-04-04 13:00:00,121.46,121.46,121.36,121.36,2462.0,105.5125,105.5125,105.4257,105.4257,2462.0
2016-04-04 13:30:00,121.33,121.33,121.24,121.25,3334.0,105.3996,105.3996,105.3214,105.3301,3334.0
2016-04-04 14:00:00,121.14,121.14,120.97,121.05,7149.0,105.2345,105.2345,105.0869,105.1564,7149.0
2016-04-04 14:30:00,121.11,121.17,121.09,121.1,3136.0,105.2085,105.2606,105.1911,105.1998,3136.0
2016-04-04 15:00:00,121.17,121.21,120.93,120.93,3513.0,105.2606,105.2954,105.0521,105.0521,3513.0
2016-04-04 15:30:00,120.95,121.09,120.93,121.08,43967.0,105.0695,105.1911,105.0521,105.1824,43967.0
2016-04-05 09:30:00,120.22,120.38,119.91,120.17,16921.0,104.4353,104.5743,104.166,104.3919,16921.0
2016-04-05 10:00:00,120.3,120.45,120.24,120.43,5550.0,104.5048,104.6351,104.4527,104.6178,5550.0
2016-04-05 10:30:00,120.35,120.44,120.17,120.17,3349.0,104.5483,104.6265,104.3919,104.3919,3349.0
2016-04-05 11:00:00,120.24,120.32,120.17,120.29,5043.0,104.4527,104.5222,104.3919,104.4961,5043.0
2016-04-05 11:30:00,120.28,120.28,120.12,120.12,2865.0,104.4875,104.4875,104.3485,104.3485,2865.0
2016-04-05 12:00:00,120.2,120.26,119.97,119.97,22057.0,104.418,104.4701,104.2182,104.2182,22057.0
2016-04-05 12:30:00,120.05,120.12,120.05,120.09,1805.0,104.2877,104.3485,104.2877,104.3224,1805.0
2016-04-05 13:00:00,119.92,120.03,119.91,120.03,2453.0,104.1747,104.2703,104.166,104.2703,2453.0
2016-04-05 13:30:00,120.11,120.22,120.04,120.17,2073.0,104.3398,104.4353,104.279,104.3919,2073.0
2016-04-05 14:00:00,120.15,120.29,120.1,120.25,4694.0,104.3745,104.4961,104.3311,104.4614,4694.0
2016-04-05 14:30:00,120.29,120.39,120.28,120.39,2398.0,104.4961,104.583,104.4875,104.583,2398.0
2016-04-05 15:00:00,120.31,120.32,120.08,120.08,52132.0,104.5135,104.5222,104.3137,104.3137,52132.0
2016-04-05 15:30:00,120.15,120.15,119.75,119.89,19627.0,104.3745,104.3745,104.027,104.1487,19627.0
2016-04-06 09:30:00,119.93,120.14,119.79,119.9,22465.0,104.1834,104.3658,104.0618,104.1574,22465.0
2016-04-06 10:00:00,119.95,120.12,119.86,119.86,36142.0,104.2008,104.3485,104.1226,104.1226,36142.0
2016-04-06 10:30:00,119.95,120.47,119.83,120.47,7694.0,104.2008,104.6525,104.0965,104.6525,7694.0
2016-04-06 11:00:00,120.48,120.57,120.48,120.53,1587.0,104.6612,104.7394,104.6612,104.7046,1587.0
2016-04-06 11:30:00,120.69,120.78,120.64,120.78,4250.0,104.8436,104.9218,104.8002,104.9218,4250.0
2016-04-06 12:00:00,120.78,120.78,120.65,120.68,1220.0,104.9218,104.9218,104.8089,104.8349,1220.0
2016-04-06 12:30:00,120.72,120.76,120.71,120.71,952.0,104.8697,104.9044,104.861,104.861,952.0
2016-04-06 13:00:00,120.76,120.9,120.75,120.84,1615.0,104.9044,105.0261,104.8957,104.9739,1615.0
2016-04-06 13:30:00,120.86,120.9,120.85,120.88,2258.0,104.9913,105.0261,104.9826,105.0087,2258.0
2016-04-06 14:00:00,120.76,120.76,120.57,120.65,7757.0,104.9044,104.9044,104.7394,104.8089,7757.0
2016-04-06 14:30:00,120.68,120.72,120.49,120.71,40912.0,104.8349,104.8697,104.6699,104.861,40912.0
2016-04-06 15:00:00,120.78,121.09,120.73,121.0,8377.0,104.9218,105.1911,104.8784,105.1129,8377.0
2016-04-06 15:30:00,121.11,121.27,121.0,121.23,18639.0,105.2085,105.3475,105.1129,105.3127,18639.0
2016-04-07 09:30:00,120.46,120.71,120.43,120.6,14692.0,104.6438,104.861,104.6178,104.7654,14692.0
2016-04-07 10:00:00,120.5,120.72,120.16,120.16,9190.0,104.6786,104.8697,104.3832,104.3832,9190.0
2016-04-07 10:30:00,120.13,120.24,120.13,120.18,8549.0,104.3572,104.4527,104.3572,104.4006,8549.0
2016-04-07 11:00:00,120.2,120.2,119.92,120.05,30802.0,104.418,104.418,104.1747,104.2877,30802.0
2016-04-07 11:30:00,120.06,120.23,120.06,120.13,11507.0,104.2963,104.444,104.2963,104.3572,11507.0
2016-04-07 12:00:00,120.15,120.15,119.91,119.91,1445.0,104.3745,104.3745,104.166,104.166,1445.0
2016-04-07 12:30:00,119.99,120.07,119.92,120.07,2510.0,104.2355,104.305,104.1747,104.305,2510.0
2016-04-07 13:00:00,120.08,120.21,120.07,120.13,2221.0,104.3137,104.4267,104.305,104.3572,2221.0
2016-04-07 13:30:00,120.16,120.16,119.68,119.69,6424.0,104.3832,104.3832,103.9662,103.9749,6424.0
2016-04-07 14:00:00,119.65,119.67,119.35,119.5,5103.0,103.9402,103.9576,103.6796,103.8099,5103.0
2016-04-07 14:30:00,119.56,119.6,119.27,119.32,7711.0,103.862,103.8967,103.6101,103.6535,7711.0
2016-04-07 15:00:00,119.3,119.66,119.3,119.64,12075.0,103.6361,103.9489,103.6361,103.9315,12075.0
2016-04-07 15:30:00,119.63,119.8,119.52,119.75,41758.0,103.9228,104.0705,103.8272,104.027,41758.0
2016-04-08 09:30:00,120.58,120.62,120.39,120.62,7932.0,104.7481,104.7828,104.583,104.7828,7932.0
2016-04-08 10:00:00,120.77,120.87,120.71,120.75,9701.0,104.9131,105.0,104.861,104.8957,9701.0
2016-04-08 10:30:00,120.78,120.79,120.56,120.57,5703.0,104.9218,104.9305,104.7307,104.7394,5703.0
2016-04-08 11:00:00,120.6,120.67,120.45,120.5,6072.0,104.7654,104.8263,104.6351,104.6786,6072.0
2016-04-08 11:30:00,120.31,120.31,120.13,120.19,2626.0,104.5135,104.5135,104.3572,104.4093,2626.0
2016-04-08 12:00:00,120.27,120.28,120.09,120.09,4027.0,104.4788,104.4875,104.3224,104.3224,4027.0
2016-04-08 12:30:00,120.01,120.23,119.99,120.2,7445.0,104.2529,104.444,104.2355,104.418,7445.0
2016-04-08 13:00:00,120.18,120.18,119.98,120.01,14144.0,104.4006,104.4006,104.2268,104.2529,14144.0
2016-04-08 13:30:00,119.99,120.32,119.99,120.32,12138.0,104.2355,104.5222,104.2355,104.5222,12138.0
2016-04-08 14:00:00,120.29,120.4,120.21,120.35,13568.0,104.4961,104.5917,104.4267,104.5483,13568.0
2016-04-08 14:30:00,120.27,120.29,120.01,120.03,44525.0,104.4788,104.4961,104.2529,104.2703,44525.0
2016-04-08 15:00:00,120.09,120.09,119.81,119.94,21793.0,104.3224,104.3224,104.0792,104.1921,21793.0
2016-04-08 15:30:00,119.86,120.11,119.76,120.11,46872.0,104.1226,104.3398,104.0357,104.3398,46872.0
2016-04-11 09:30:00,120.61,120.89,120.51,120.83,53964.0,104.7741,105.0174,104.6873,104.9652,53964.0
2016-04-11 10:00:00,120.86,121.07,120.86,120.95,26497.0,104.9913,105.1737,104.9913,105.0695,26497.0
2016-04-11 10:30:00,120.92,120.92,120.45,120.45,8036.0,105.0434,105.0434,104.6351,104.6351,8036.0
2016-04-11 11:00:00,120.43,120.51,120.36,120.51,4914.0,104.6178,104.6873,104.557,104.6873,4914.0
2016-04-11 11:30:00,120.51,120.51,120.2,120.33,5296.0,104.6873,104.6873,104.418,104.5309,5296.0
2016-04-11 12:00:00,120.35,120.53,120.33,120.52,1602.0,104.5483,104.7046,104.5309,104.6959,1602.0
2016-04-11 12:30:00,120.37,120.58,120.31,120.58,3132.0,104.5656,104.7481,104.5135,104.7481,3132.0
2016-04-11 13:00:00,120.55,120.7,120.48,120.49,2400.0,104.722,104.8523,104.6612,104.6699,2400.0
2016-04-11 13:30:00,120.48,120.56,120.34,120.43,8433.0,104.6612,104.7307,104.5396,104.6178,8433.0
2016-04-11 14:00:00,120.44,120.53,120.27,120.36,18000.0,104.6265,104.7046,104.4788,104.557,18000.0
2016-04-11 14:30:00,120.36,120.55,120.3,120.5,17646.0,104.557,104.722,104.5048,104.6786,17646.0
2016-04-11 15:00:00,120.52,120.52,120.04,120.04,21147.0,104.6959,104.6959,104.279,104.279,21147.0
2016-04-11 15:30:00,120.05,120.08,119.78,119.78,24300.0,104.2877,104.3137,104.0531,104.0531,24300.0
2016-04-12 09:30:00,119.88,120.19,119.88,120.11,13334.0,104.14,104.4093,104.14,104.3398,13334.0
2016-04-12 10:00:00,120.1,120.16,119.62,119.71,5693.0,104.3311,104.3832,103.9141,103.9923,5693.0
2016-04-12 10:30:00,119.78,120.4,119.78,120.4,5649.0,104.0531,104.5917,104.0531,104.5917,5649.0
2016-04-12 11:00:00,120.45,120.74,120.43,120.66,6446.0,104.6351,104.8871,104.6178,104.8176,6446.0
2016-04-12 11:30:00,120.73,120.73,120.59,120.59,19220.0,104.8784,104.8784,104.7568,104.7568,19220.0
2016-04-12 12:00:00,120.6,120.66,120.56,120.66,1434.0,104.7654,104.8176,104.7307,104.8176,1434.0
2016-04-12 12:30:00,120.73,120.78,120.68,120.76,2075.0,104.8784,104.9218,104.8349,104.9044,2075.0
2016-04-12 13:00:00,120.78,120.78,120.61,120.68,14222.0,104.9218,104.9218,104.7741,104.8349,14222.0
2016-04-12 13:30:00,120.77,120.79,120.61,120.73,8313.0,104.9131,104.9305,104.7741,104.8784,8313.0
2016-04-12 14:00:00,120.78,120.93,120.75,120.84,4178.0,104.9218,105.0521,104.8957,104.9739,4178.0
2016-04-12 14:30:00,120.86,120.97,120.86,120.94,22278.0,104.9913,105.0869,104.9913,105.0608,22278.0
2016-04-12 15:00:00,121.0,121.13,120.92,120.95,20024.0,105.1129,105.2259,105.0434,105.0695,20024.0
2016-04-12 15:30:00,120.93,121.05,120.8,120.94,11179.0,105.0521,105.1564,104.9392,105.0608,11179.0
2016-04-13 09:30:00,121.62,121.83,121.54,121.71,9777.0,105.6515,105.8339,105.582,105.7297,9777.0
2016-04-13 10:00:00,121.72,121.82,121.71,121.8,6604.0,105.7384,105.8253,105.7297,105.8079,6604.0
2016-04-13 10:30:00,121.82,121.89,121.57,121.75,10181.0,105.8253,105.8861,105.6081,105.7645,10181.0
2016-04-13 11:00:00,121.68,121.97,121.68,121.95,4316.0,105.7036,105.9556,105.7036,105.9382,4316.0
2016-04-13 11:30:00,122.0,122.15,122.0,122.08,12186.0,105.9816,106.1119,105.9816,106.0511,12186.0
2016-04-13 12:00:00,122.02,122.04,121.87,121.92,5560.0,105.999,106.0164,105.8687,105.9121,5560.0
2016-04-13 12:30:00,122.01,122.01,121.96,121.96,575.0,105.9903,105.9903,105.9469,105.9469,575.0
2016-04-13 13:00:00,121.94,121.96,121.89,121.96,1900.0,105.9295,105.9469,105.8861,105.9469,1900.0
2016-04-13 13:30:00,121.99,122.15,121.93,122.12,6635.0,105.9729,106.1119,105.9208,106.0859,6635.0
2016-04-13 14:00:00,122.12,122.24,122.07,122.09,23747.0,106.0859,106.1901,106.0424,106.0598,23747.0
2016-04-13 14:30:00,122.07,122.22,122.07,122.14,8102.0,106.0424,106.1727,106.0424,106.1032,8102.0
2016-04-13 15:00:00,122.16,122.28,122.16,122.27,7542.0,106.1206,106.2249,106.1206,106.2162,7542.0
2016-04-13 15:30:00,122.32,122.4,122.26,122.34,14866.0,106.2596,106.3291,106.2075,106.277,14866.0
2016-04-14 09:30:00,122.38,122.42,122.11,122.14,42211.0,106.3117,106.3465,106.0772,106.1032,42211.0
2016-04-14 10:00:00,122.16,122.35,122.14,122.35,3263.0,106.1206,106.2857,106.1032,106.2857,3263.0
2016-04-14 10:30:00,122.37,122.37,122.22,122.31,8841.0,106.303,106.303,106.1727,106.2509,8841.0
2016-04-14 11:00:00,122.32,122.39,122.3,122.31,7812.0,106.2596,106.3204,106.2422,106.2509,7812.0
2016-04-14 11:30:00,122.44,122.56,122.44,122.47,5034.0,106.3639,106.4681,106.3639,106.3899,5034.0
2016-04-14 12:00:00,122.48,122.54,122.48,122.53,2746.0,106.3986,106.4507,106.3986,106.442,2746.0
2016-04-14 12:30:00,122.44,122.59,122.44,122.58,3785.0,106.3639,106.4942,106.3639,106.4855,3785.0
2016-04-14 13:00:00,122.61,122.66,122.49,122.49,12859.0,106.5115,106.555,106.4073,106.4073,12859.0
2016-04-14 13:30:00,122.49,122.5,122.38,122.42,3456.0,106.4073,106.416,106.3117,106.3465,3456.0
2016-04-14 14:00:00,122.29,122.5,122.29,122.44,6078.0,106.2336,106.416,106.2336,106.3639,6078.0
2016-04-14 14:30:00,122.39,122.44,122.27,122.4,10972.0,106.3204,106.3639,106.2162,106.3291,10972.0
2016-04-14 15:00:00,122.45,122.46,122.36,122.36,3066.0,106.3725,106.3812,106.2944,106.2944,3066.0
2016-04-14 15:30:00,122.38,122.44,122.29,122.34,4058.0,106.3117,106.3639,106.2336,106.277,4058.0
2016-04-15 09:30:00,122.35,122.36,122.21,122.3,13908.0,106.2857,106.2944,106.1641,106.2422,13908.0
2016-04-15 10:00:00,122.26,122.27,122.09,122.24,9507.0,106.2075,106.2162,106.0598,106.1901,9507.0
2016-04-15 10:30:00,122.28,122.39,122.28,122.29,6641.0,106.2249,106.3204,106.2249,106.2336,6641.0
2016-04-15 11:00:00,122.32,122.42,122.3,122.37,3316.0,106.2596,106.3465,106.2422,106.303,3316.0
2016-04-15 11:30:00,122.37,122.39,122.33,122.35,6927.0,106.303,106.3204,106.2683,106.2857,6927.0
2016-04-15 12:00:00,122.33,122.37,122.31,122.37,4184.0,106.2683,106.303,106.2509,106.303,4184.0
2016-04-15 12:30:00,122.33,122.33,122.24,122.25,2693.0,106.2683,106.2683,106.1901,106.1988,2693.0
2016-04-15 13:00:00,122.22,122.23,122.16,122.18,4984.0,106.1727,106.1814,106.1206,106.138,4984.0
2016-04-15 13:30:00,122.14,122.16,122.05,122.13,4950.0,106.1032,106.1206,106.0251,106.0946,4950.0
2016-04-15 14:00:00,122.15,122.19,122.06,122.17,9190.0,106.1119,106.1467,106.0337,106.1293,9190.0
2016-04-15 14:30:00,122.2,122.28,122.18,122.26,24878.0,106.1554,106.2249,106.138,106.2075,24878.0
2016-04-15 15:00:00,122.31,122.35,122.26,122.33,3063.0,106.2509,106.2857,106.2075,106.2683,3063.0
2016-04-15 15:30:00,122.33,122.34,122.21,122.3,9178.0,106.2683,106.277,106.1641,106.2422,9178.0
2016-04-18 09:30:00,121.9,122.18,121.79,122.18,5615.0,105.8948,106.138,105.7992,106.138,5615.0
2016-04-18 10:00:00,122.31,122.67,122.31,122.67,10992.0,106.2509,106.5637,106.2509,106.5637,10992.0
2016-04-18 10:30:00,122.73,122.88,122.67,122.78,9528.0,106.6158,106.7461,106.5637,106.6592,9528.0
2016-04-18 11:00:00,122.72,122.82,122.72,122.75,3715.0,106.6071,106.694,106.6071,106.6332,3715.0
2016-04-18 11:30:00,122.78,122.86,122.78,122.82,21160.0,106.6592,106.7287,106.6592,106.694,21160.0
2016-04-18 12:00:00,122.78,122.91,122.78,122.91,6577.0,106.6592,106.7721,106.6592,106.7721,6577.0
2016-04-18 12:30:00,122.95,123.01,122.93,122.93,5937.0,106.8069,106.859,106.7895,106.7895,5937.0
2016-04-18 13:00:00,122.92,122.93,122.77,122.86,15377.0,106.7808,106.7895,106.6505,106.7287,15377.0
2016-04-18 13:30:00,122.82,122.95,122.82,122.91,6380.0,106.694,106.8069,106.694,106.7721,6380.0
2016-04-18 14:00:00,122.92,123.0,122.87,123.0,9415.0,106.7808,106.8503,106.7374,106.8503,9415.0
2016-04-18 14:30:00,122.95,123.1,122.95,123.0,12625.0,106.8069,106.9372,106.8069,106.8503,12625.0
2016-04-18 15:00:00,123.01,123.03,122.95,123.0,5136.0,106.859,106.8764,106.8069,106.8503,5136.0
2016-04-18 15:30:00,123.0,123.1,123.0,123.1,6939.0,106.8503,106.9372,106.8503,106.9372,6939.0
2016-04-19 09:30:00,123.38,123.58,123.26,123.58,14316.0,107.1804,107.3542,107.0762,107.3542,14316.0
2016-04-19 10:00:00,123.59,123.7,123.55,123.58,10367.0,107.3629,107.4584,107.3281,107.3542,10367.0
2016-04-19 10:30:00,123.64,123.65,123.45,123.58,9456.0,107.4063,107.415,107.2412,107.3542,9456.0
2016-04-19 11:00:00,123.65,123.65,123.41,123.41,9328.0,107.415,107.415,107.2065,107.2065,9328.0
2016-04-19 11:30:00,123.43,123.47,123.15,123.15,4695.0,107.2239,107.2586,106.9806,106.9806,4695.0
2016-04-19 12:00:00,123.19,123.19,122.96,123.05,6566.0,107.0154,107.0154,106.8156,106.8938,6566.0
2016-04-19 12:30:00,123.05,123.1,122.91,123.09,12130.0,106.8938,106.9372,106.7721,106.9285,12130.0
2016-04-19 13:00:00,123.14,123.28,123.12,123.27,1746.0,106.9719,107.0936,106.9546,107.0849,1746.0
2016-04-19 13:30:00,123.24,123.32,123.19,123.31,3454.0,107.0588,107.1283,107.0154,107.1196,3454.0
2016-04-19 14:00:00,123.38,123.4,123.3,123.36,5998.0,107.1804,107.1978,107.1109,107.1631,5998.0
2016-04-19 14:30:00,123.3,123.4,123.25,123.37,4121.0,107.1109,107.1978,107.0675,107.1717,4121.0
2016-04-19 15:00:00,123.26,123.42,123.24,123.42,8634.0,107.0762,107.2152,107.0588,107.2152,8634.0
2016-04-19 15:30:00,123.43,123.46,123.36,123.43,7860.0,107.2239,107.2499,107.1631,107.2239,7860.0
2016-04-20 09:30:00,123.54,123.66,123.37,123.53,8499.0,107.3194,107.4237,107.1717,107.3107,8499.0
2016-04-20 10:00:00,123.51,123.53,123.37,123.4,2524.0,107.2934,107.3107,107.1717,107.1978,2524.0
2016-04-20 10:30:00,123.47,123.47,123.19,123.41,14996.0,107.2586,107.2586,107.0154,107.2065,14996.0
2016-04-20 11:00:00,123.42,123.76,123.4,123.76,6767.0,107.2152,107.5105,107.1978,107.5105,6767.0
2016-04-20 11:30:00,123.75,123.81,123.7,123.71,4318.0,107.5019,107.554,107.4584,107.4671,4318.0
2016-04-20 12:00:00,123.68,123.69,123.6,123.63,5043.0,107.441,107.4497,107.3716,107.3976,5043.0
2016-04-20 12:30:00,123.68,123.76,123.63,123.72,3783.0,107.441,107.5105,107.3976,107.4758,3783.0
2016-04-20 13:00:00,123.78,123.78,123.7,123.75,3100.0,107.5279,107.5279,107.4584,107.5019,3100.0
2016-04-20 13:30:00,123.78,123.96,123.78,123.9,4399.0,107.5279,107.6843,107.5279,107.6322,4399.0
2016-04-20 14:00:00,123.89,124.03,123.86,123.96,2810.0,107.6235,107.7451,107.5974,107.6843,2810.0
2016-04-20 14:30:00,123.99,124.05,123.94,124.04,123952.0,107.7103,107.7625,107.6669,107.7538,123952.0
2016-04-20 15:00:00,124.08,124.1,123.87,123.87,17186.0,107.7885,107.8059,107.6061,107.6061,17186.0
2016-04-20 15:30:00,123.81,123.81,123.55,123.59,26663.0,107.554,107.554,107.3281,107.3629,26663.0
2016-04-21 09:30:00,123.62,123.7,123.3,123.3,14171.0,107.3889,107.4584,107.1109,107.1109,14171.0
2016-04-21 10:00:00,123.28,123.49,123.17,123.49,19519.0,107.0936,107.276,106.998,107.276,19519.0
2016-04-21 10:30:00,123.41,123.62,123.4,123.62,3111.0,107.2065,107.3889,107.1978,107.3889,3111.0
2016-04-21 11:00:00,123.63,123.64,123.46,123.55,23626.0,107.3976,107.4063,107.2499,107.3281,23626.0
2016-04-21 11:30:00,123.48,123.48,123.26,123.26,1547.0,107.2673,107.2673,107.0762,107.0762,1547.0
2016-04-21 12:00:00,123.25,123.28,123.21,123.22,1750.0,107.0675,107.0936,107.0328,107.0414,1750.0
2016-04-21 12:30:00,123.28,123.33,123.22,123.24,7813.0,107.0936,107.137,107.0414,107.0588,7813.0
2016-04-21 13:00:00,123.26,123.32,123.09,123.15,2295.0,107.0762,107.1283,106.9285,106.9806,2295.0
2016-04-21 13:30:00,123.09,123.17,123.01,123.03,9313.0,106.9285,106.998,106.859,106.8764,9313.0
2016-04-21 14:00:00,123.0,123.02,122.97,122.98,5182.0,106.8503,106.8677,106.8243,106.833,5182.0
2016-04-21 14:30:00,122.86,122.93,122.75,122.91,31883.0,106.7287,106.7895,106.6332,106.7721,31883.0
2016-04-21 15:00:00,123.0,123.04,122.86,122.87,17446.0,106.8503,106.8851,106.7287,106.7374,17446.0
2016-04-21 15:30:00,122.84,122.98,122.84,122.95,12146.0,106.7113,106.833,106.7113,106.8069,12146.0
2016-04-22 09:30:00,122.75,123.18,122.75,123.11,37743.0,106.6332,107.0067,106.6332,106.9459,37743.0
2016-04-22 10:00:00,123.15,123.24,122.86,122.92,10978.0,106.9806,107.0588,106.7287,106.7808,10978.0
2016-04-22 10:30:00,122.9,123.01,122.51,122.51,37413.0,106.7635,106.859,106.4247,106.4247,37413.0
2016-04-22 11:00:00,122.55,122.65,122.51,122.61,2245.0,106.4594,106.5463,106.4247,106.5115,2245.0
2016-04-22 11:30:00,122.69,122.8,122.68,122.8,30162.0,106.581,106.6766,106.5723,106.6766,30162.0
2016-04-22 12:00:00,122.78,122.8,122.63,122.67,4379.0,106.6592,106.6766,106.5289,106.5637,4379.0
2016-04-22 12:30:00,122.67,122.67,122.59,122.62,718.0,106.5637,106.5637,106.4942,106.5202,718.0
2016-04-22 13:00:00,122.73,122.73,122.64,122.64,845.0,106.6158,106.6158,106.5376,106.5376,845.0
2016-04-22 13:30:00,122.65,123.03,122.65,122.98,2650.0,106.5463,106.8764,106.5463,106.833,2650.0
2016-04-22 14:00:00,123.02,123.15,122.93,123.15,5987.0,106.8677,106.9806,106.7895,106.9806,5987.0
2016-04-22 14:30:00,123.13,123.16,123.08,123.1,4389.0,106.9633,106.9893,106.9198,106.9372,4389.0
2016-04-22 15:00:00,123.14,123.16,122.94,123.06,10053.0,106.9719,106.9893,106.7982,106.9025,10053.0
2016-04-22 15:30:00,123.06,123.13,122.97,123.13,9833.0,106.9025,106.9633,106.8243,106.9633,9833.0
2016-04-25 09:30:00,122.69,122.86,122.56,122.56,8074.0,106.581,106.7287,106.4681,106.4681,8074.0
2016-04-25 10:00:00,122.7,122.7,122.35,122.39,4514.0,106.5897,106.5897,106.2857,106.3204,4514.0
2016-04-25 10:30:00,122.4,122.44,122.33,122.38,19416.0,106.3291,106.3639,106.2683,106.3117,19416.0
2016-04-25 11:00:00,122.37,122.52,122.28,122.51,11885.0,106.303,106.4334,106.2249,106.4247,11885.0
2016-04-25 11:30:00,122.51,122.52,122.36,122.39,15473.0,106.4247,106.4334,106.2944,106.3204,15473.0
2016-04-25 12:00:00,122.45,122.45,122.37,122.39,9304.0,106.3725,106.3725,106.303,106.3204,9304.0
2016-04-25 12:30:00,122.44,122.68,122.38,122.66,3799.0,106.3639,106.5723,106.3117,106.555,3799.0
2016-04-25 13:00:00,122.63,122.72,122.6,122.68,3900.0,106.5289,106.6071,106.5028,106.5723,3900.0
2016-04-25 13:30:00,122.66,122.67,122.56,122.59,8821.0,106.555,106.5637,106.4681,106.4942,8821.0
2016-04-25 14:00:00,122.6,122.61,122.43,122.57,9037.0,106.5028,106.5115,106.3552,106.4768,9037.0
2016-04-25 14:30:00,122.57,122.64,122.48,122.63,19856.0,106.4768,106.5376,106.3986,106.5289,19856.0
2016-04-25 15:00:00,122.57,122.61,122.47,122.55,17052.0,106.4768,106.5115,106.3899,106.4594,17052.0
2016-04-25 15:30:00,122.52,122.81,122.48,122.81,12466.0,106.4334,106.6853,106.3986,106.6853,12466.0
2016-04-26 09:30:00,123.13,123.33,122.96,123.33,13087.0,106.9633,107.137,106.8156,107.137,13087.0
2016-04-26 10:00:00,123.34,123.34,122.92,122.92,18149.0,107.1457,107.1457,106.7808,106.7808,18149.0
2016-04-26 10:30:00,122.9,122.94,122.75,122.75,16930.0,106.7635,106.7982,106.6332,106.6332,16930.0
2016-04-26 11:00:00,122.76,122.98,122.74,122.97,3396.0,106.6418,106.833,106.6245,106.8243,3396.0
2016-04-26 11:30:00,122.99,123.12,122.95,123.11,3058.0,106.8416,106.9546,106.8069,106.9459,3058.0
2016-04-26 12:00:00,123.11,123.23,123.11,123.18,1355.0,106.9459,107.0501,106.9459,107.0067,1355.0
2016-04-26 12:30:00,123.18,123.21,123.05,123.06,1900.0,107.0067,107.0328,106.8938,106.9025,1900.0
2016-04-26 13:00:00,123.06,123.08,122.96,123.04,2223.0,106.9025,106.9198,106.8156,106.8851,2223.0
2016-04-26 13:30:00,123.05,123.11,122.88,122.97,94484.0,106.8938,106.9459,106.7461,106.8243,94484.0
2016-04-26 14:00:00,122.98,123.11,122.92,123.0,8826.0,106.833,106.9459,106.7808,106.8503,8826.0
2016-04-26 14:30:00,122.94,123.14,122.94,123.01,11806.0,106.7982,106.9719,106.7982,106.859,11806.0
2016-04-26 15:00:00,123.02,123.06,122.85,122.99,26673.0,106.8677,106.9025,106.72,106.8416,26673.0
2016-04-26 15:30:00,123.06,123.18,123.05,123.17,10494.0,106.9025,107.0067,106.8938,106.998,10494.0
2016-04-27 09:30:00,122.98,123.26,122.94,123.12,8869.0,106.833,107.0762,106.7982,106.9546,8869.0
2016-04-27 10:00:00,123.16,123.22,122.95,122.97,15091.0,106.9893,107.0414,106.8069,106.8243,15091.0
2016-04-27 10:30:00,122.93,122.93,122.7,122.75,11662.0,106.7895,106.7895,106.5897,106.6332,11662.0
2016-04-27 11:00:00,122.73,122.97,122.73,122.96,40034.0,106.6158,106.8243,106.6158,106.8156,40034.0
2016-04-27 11:30:00,122.98,123.13,122.98,123.11,16476.0,106.833,106.9633,106.833,106.9459,16476.0
2016-04-27 12:00:00,123.12,123.15,123.0,123.14,7547.0,106.9546,106.9806,106.8503,106.9719,7547.0
2016-04-27 12:30:00,123.15,123.16,123.06,123.06,1238.0,106.9806,106.9893,106.9025,106.9025,1238.0
2016-04-27 13:00:00,123.01,123.06,122.92,122.93,16954.0,106.859,106.9025,106.7808,106.7895,16954.0
2016-04-27 13:30:00,122.99,123.08,122.95,122.95,3398.0,106.8416,106.9198,106.8069,106.8069,3398.0
2016-04-27 14:00:00,122.89,123.46,122.78,123.35,23357.0,106.7548,107.2499,106.6592,107.1544,23357.0
2016-04-27 14:30:00,123.29,123.3,123.06,123.26,7007.0,107.1023,107.1109,106.9025,107.0762,7007.0
2016-04-27 15:00:00,123.27,123.64,123.26,123.61,6543.0,107.0849,107.4063,107.0762,107.3802,6543.0
2016-04-27 15:30:00,123.63,123.67,123.38,123.43,12722.0,107.3976,107.4324,107.1804,107.2239,12722.0
2016-04-28 09:30:00,122.86,123.25,122.73,123.2,9193.0,106.7287,107.0675,106.6158,107.0241,9193.0
2016-04-28 10:00:00,123.21,123.39,123.21,123.29,6621.0,107.0328,107.1891,107.0328,107.1023,6621.0
2016-04-28 10:30:00,123.33,123.5,123.25,123.44,16689.0,107.137,107.2847,107.0675,107.2326,16689.0
2016-04-28 11:00:00,123.52,123.53,123.49,123.52,1348.0,107.3021,107.3107,107.276,107.3021,1348.0
2016-04-28 11:30:00,123.64,123.64,123.54,123.55,8409.0,107.4063,107.4063,107.3194,107.3281,8409.0
2016-04-28 12:00:00,123.45,123.45,123.44,123.45,404.0,107.2412,107.2412,107.2326,107.2412,404.0
2016-04-28 12:30:00,123.45,123.6,123.45,123.6,2934.0,107.2412,107.3716,107.2412,107.3716,2934.0
2016-04-28 13:00:00,123.55,123.55,123.29,123.31,5609.0,107.3281,107.3281,107.1023,107.1196,5609.0
2016-04-28 13:30:00,123.37,123.44,123.34,123.42,12818.0,107.1717,107.2326,107.1457,107.2152,12818.0
2016-04-28 14:00:00,123.3,123.38,123.22,123.29,3135.0,107.1109,107.1804,107.0414,107.1023,3135.0
2016-04-28 14:30:00,123.27,123.28,122.95,122.95,2284.0,107.0849,107.0936,106.8069,106.8069,2284.0
2016-04-28 15:00:00,122.99,122.99,122.07,122.1,14124.0,106.8416,106.8416,106.0424,106.0685,14124.0
2016-04-28 15:30:00,122.07,122.4,122.03,122.27,14604.0,106.0424,106.3291,106.0077,106.2162,14604.0
2016-04-29 09:30:00,121.93,122.06,121.57,121.57,6151.0,105.9208,106.0337,105.6081,105.6081,6151.0
2016-04-29 10:00:00,121.4,121.71,121.28,121.64,12332.0,105.4604,105.7297,105.3562,105.6689,12332.0
2016-04-29 10:30:00,121.66,121.87,121.35,121.35,4220.0,105.6863,105.8687,105.417,105.417,4220.0
2016-04-29 11:00:00,121.31,121.45,121.1,121.1,25754.0,105.3822,105.5038,105.1998,105.1998,25754.0
2016-04-29 11:30:00,121.11,121.12,120.86,121.12,10818.0,105.2085,105.2172,104.9913,105.2172,10818.0
2016-04-29 12:00:00,121.0,121.16,120.97,121.16,750.0,105.1129,105.2519,105.0869,105.2519,750.0
2016-04-29 12:30:00,121.16,121.31,121.16,121.21,11657.0,105.2519,105.3822,105.2519,105.2954,11657.0
2016-04-29 13:00:00,121.19,121.45,121.19,121.4,5040.0,105.278,105.5038,105.278,105.4604,5040.0
2016-04-29 13:30:00,121.33,121.33,120.98,120.98,13389.0,105.3996,105.3996,105.0956,105.0956,13389.0
2016-04-29 14:00:00,120.99,121.12,120.8,121.09,96028.0,105.1042,105.2172,104.9392,105.1911,96028.0
2016-04-29 14:30:00,120.99,121.08,120.9,120.98,9872.0,105.1042,105.1824,105.0261,105.0956,9872.0
2016-04-29 15:00:00,120.97,121.38,120.97,121.2,24159.0,105.0869,105.443,105.0869,105.2867,24159.0
2016-04-29 15:30:00,121.21,121.81,121.21,121.54,107618.0,105.2954,105.8166,105.2954,105.582,107618.0
2016-05-02 09:30:00,121.97,121.97,121.57,121.7,13576.0,105.9556,105.9556,105.6081,105.721,13576.0
2016-05-02 10:00:00,121.67,122.11,121.63,122.04,10530.0,105.695,106.0772,105.6602,106.0164,10530.0
2016-05-02 10:30:00,122.05,122.06,121.76,121.8,3209.0,106.0251,106.0337,105.7731,105.8079,3209.0
2016-05-02 11:00:00,121.81,122.09,121.81,121.93,9528.0,105.8166,106.0598,105.8166,105.9208,9528.0
2016-05-02 11:30:00,121.99,122.1,121.86,121.91,3714.0,105.9729,106.0685,105.86,105.9034,3714.0
2016-05-02 12:00:00,121.86,121.92,121.85,121.91,1891.0,105.86,105.9121,105.8513,105.9034,1891.0
2016-05-02 12:30:00,121.88,122.1,121.88,122.1,6044.0,105.8774,106.0685,105.8774,106.0685,6044.0
2016-05-02 13:00:00,122.08,122.28,122.08,122.28,2225.0,106.0511,106.2249,106.0511,106.2249,2225.0
2016-05-02 13:30:00,122.3,122.35,122.28,122.35,2368.0,106.2422,106.2857,106.2249,106.2857,2368.0
2016-05-02 14:00:00,122.32,122.4,122.32,122.36,3632.0,106.2596,106.3291,106.2596,106.2944,3632.0
2016-05-02 14:30:00,122.34,122.37,122.33,122.36,1857.0,106.277,106.303,106.2683,106.2944,1857.0
2016-05-02 15:00:00,122.38,122.47,122.38,122.47,11404.0,106.3117,106.3899,106.3117,106.3899,11404.0
2016-05-02 15:30:00,122.44,122.61,122.41,122.52,15048.0,106.3639,106.5115,106.3378,106.4334,15048.0
2016-05-03 09:30:00,121.72,121.75,121.21,121.28,44302.0,105.7384,105.7645,105.2954,105.3562,44302.0
2016-05-03 10:00:00,121.19,121.28,120.97,121.28,3994.0,105.278,105.3562,105.0869,105.3562,3994.0
2016-05-03 10:30:00,121.21,121.21,120.94,121.0,3970.0,105.2954,105.2954,105.0608,105.1129,3970.0
2016-05-03 11:00:00,120.99,121.08,120.91,120.95,6560.0,105.1042,105.1824,105.0347,105.0695,6560.0
2016-05-03 11:30:00,120.86,121.19,120.81,121.19,11106.0,104.9913,105.278,104.9479,105.278,11106.0
2016-05-03 12:00:00,121.17,121.19,121.03,121.1,3628.0,105.2606,105.278,105.139,105.1998,3628.0
2016-05-03 12:30:00,121.11,121.31,121.11,121.31,61261.0,105.2085,105.3822,105.2085,105.3822,61261.0
2016-05-03 13:00:00,121.29,121.52,121.29,121.52,9414.0,105.3648,105.5647,105.3648,105.5647,9414.0
2016-05-03 13:30:00,121.52,121.68,121.49,121.6,11005.0,105.5647,105.7036,105.5386,105.6341,11005.0
2016-05-03 14:00:00,121.5,121.55,121.3,121.36,18408.0,105.5473,105.5907,105.3735,105.4257,18408.0
2016-05-03 14:30:00,121.41,121.56,121.27,121.38,4510.0,105.4691,105.5994,105.3475,105.443,4510.0
2016-05-03 15:00:00,121.41,121.46,121.21,121.38,23239.0,105.4691,105.5125,105.2954,105.443,23239.0
2016-05-03 15:30:00,121.26,121.4,121.11,121.32,49641.0,105.3388,105.4604,105.2085,105.3909,49641.0
2016-05-04 09:30:00,120.68,120.94,120.54,120.93,9753.0,104.8349,105.0608,104.7133,105.0521,9753.0
2016-05-04 10:00:00,121.02,121.11,120.85,120.94,10736.0,105.1303,105.2085,104.9826,105.0608,10736.0
2016-05-04 10:30:00,120.93,120.93,120.59,120.7,29587.0,105.0521,105.0521,104.7568,104.8523,29587.0
2016-05-04 11:00:00,120.76,120.78,120.37,120.37,15097.0,104.9044,104.9218,104.5656,104.5656,15097.0
2016-05-04 11:30:00,120.45,120.6,120.37,120.53,2412.0,104.6351,104.7654,104.5656,104.7046,2412.0
2016-05-04 12:00:00,120.52,120.74,120.52,120.7,3280.0,104.6959,104.8871,104.6959,104.8523,3280.0
2016-05-04 12:30:00,120.64,120.66,120.4,120.4,11500.0,104.8002,104.8176,104.5917,104.5917,11500.0
2016-05-04 13:00:00,120.41,120.56,120.39,120.53,38867.0,104.6004,104.7307,104.583,104.7046,38867.0
2016-05-04 13:30:00,120.59,120.59,120.41,120.41,2814.0,104.7568,104.7568,104.6004,104.6004,2814.0
2016-05-04 14:00:00,120.42,120.57,120.27,120.57,10614.0,104.6091,104.7394,104.4788,104.7394,10614.0
2016-05-04 14:30:00,120.59,120.59,120.52,120.53,11963.0,104.7568,104.7568,104.6959,104.7046,11963.0
2016-05-04 15:00:00,120.54,120.64,120.45,120.56,6891.0,104.7133,104.8002,104.6351,104.7307,6891.0
2016-05-04 15:30:00,120.56,120.78,120.55,120.6,17516.0,104.7307,104.9218,104.722,104.7654,17516.0
2016-05-05 09:30:00,120.89,121.04,120.72,120.85,15501.0,105.0174,105.1477,104.8697,104.9826,15501.0
2016-05-05 10:00:00,120.85,121.18,120.73,120.73,3300.0,104.9826,105.2693,104.8784,104.8784,3300.0
2016-05-05 10:30:00,120.79,120.89,120.74,120.85,2692.0,104.9305,105.0174,104.8871,104.9826,2692.0
2016-05-05 11:00:00,120.93,120.93,120.65,120.68,8391.0,105.0521,105.0521,104.8089,104.8349,8391.0
2016-05-05 11:30:00,120.79,120.99,120.79,120.99,13270.0,104.9305,105.1042,104.9305,105.1042,13270.0
2016-05-05 12:00:00,120.93,120.93,120.77,120.77,2589.0,105.0521,105.0521,104.9131,104.9131,2589.0
2016-05-05 12:30:00,120.77,120.82,120.74,120.82,2197.0,104.9131,104.9566,104.8871,104.9566,2197.0
2016-05-05 13:00:00,120.72,120.72,120.28,120.28,8383.0,104.8697,104.8697,104.4875,104.4875,8383.0
2016-05-05 13:30:00,120.31,120.4,120.27,120.39,3811.0,104.5135,104.5917,104.4788,104.583,3811.0
2016-05-05 14:00:00,120.41,120.53,120.41,120.49,4143.0,104.6004,104.7046,104.6004,104.6699,4143.0
2016-05-05 14:30:00,120.51,120.59,120.44,120.48,16689.0,104.6873,104.7568,104.6265,104.6612,16689.0
2016-05-05 15:00:00,120.3,120.53,120.3,120.53,5596.0,104.5048,104.7046,104.5048,104.7046,5596.0
2016-05-05 15:30:00,120.51,120.55,120.38,120.5,26626.0,104.6873,104.722,104.5743,104.6786,26626.0
2016-05-06 09:30:00,120.16,120.6,120.0,120.39,15890.0,104.3832,104.7654,104.2442,104.583,15890.0
2016-05-06 10:00:00,120.46,120.52,120.11,120.18,10757.0,104.6438,104.6959,104.3398,104.4006,10757.0
2016-05-06 10:30:00,120.2,120.23,119.88,119.93,11492.0,104.418,104.444,104.14,104.1834,11492.0
2016-05-06 11:00:00,120.02,120.32,120.02,120.32,5602.0,104.2616,104.5222,104.2616,104.5222,5602.0
2016-05-06 11:30:00,120.3,120.31,120.19,120.19,1300.0,104.5048,104.5135,104.4093,104.4093,1300.0
2016-05-06 12:00:00,120.12,120.23,120.12,120.15,2455.0,104.3485,104.444,104.3485,104.3745,2455.0
2016-05-06 12:30:00,120.19,120.25,120.18,120.25,1246.0,104.4093,104.4614,104.4006,104.4614,1246.0
2016-05-06 13:00:00,120.35,120.6,120.35,120.48,15682.0,104.5483,104.7654,104.5483,104.6612,15682.0
2016-05-06 13:30:00,120.51,120.71,120.43,120.71,6494.0,104.6873,104.861,104.6178,104.861,6494.0
2016-05-06 14:00:00,120.76,120.96,120.76,120.89,13985.0,104.9044,105.0782,104.9044,105.0174,13985.0
2016-05-06 14:30:00,120.84,120.97,120.8,120.85,15504.0,104.9739,105.0869,104.9392,104.9826,15504.0
2016-05-06 15:00:00,120.89,120.98,120.84,120.89,7224.0,105.0174,105.0956,104.9739,105.0174,7224.0
2016-05-06 15:30:00,120.82,120.96,120.7,120.95,156354.0,104.9566,105.0782,104.8523,105.0695,156354.0
2016-05-09 09:30:00,120.95,121.29,120.92,121.16,12144.0,105.0695,105.3648,105.0434,105.2519,12144.0
2016-05-09 10:00:00,121.22,121.35,120.94,120.94,11373.0,105.304,105.417,105.0608,105.0608,11373.0
2016-05-09 10:30:00,120.93,121.09,120.93,121.05,4622.0,105.0521,105.1911,105.0521,105.1564,4622.0
2016-05-09 11:00:00,121.04,121.04,120.73,120.89,4601.0,105.1477,105.1477,104.8784,105.0174,4601.0
2016-05-09 11:30:00,120.85,121.08,120.8,121.01,5198.0,104.9826,105.1824,104.9392,105.1216,5198.0
2016-05-09 12:00:00,120.97,121.12,120.88,121.11,3750.0,105.0869,105.2172,105.0087,105.2085,3750.0
2016-05-09 12:30:00,121.12,121.14,121.02,121.12,4632.0,105.2172,105.2345,105.1303,105.2172,4632.0
2016-05-09 13:00:00,121.12,121.26,121.11,121.17,6287.0,105.2172,105.3388,105.2085,105.2606,6287.0
2016-05-09 13:30:00,121.21,121.27,121.16,121.16,7453.0,105.2954,105.3475,105.2519,105.2519,7453.0
2016-05-09 14:00:00,121.14,121.2,121.03,121.17,12034.0,105.2345,105.2867,105.139,105.2606,12034.0
2016-05-09 14:30:00,121.16,121.41,121.14,121.41,8006.0,105.2519,105.4691,105.2345,105.4691,8006.0
2016-05-09 15:00:00,121.37,121.37,121.26,121.26,11864.0,105.4343,105.4343,105.3388,105.3388,11864.0
2016-05-09 15:30:00,121.27,121.27,121.03,121.08,36508.0,105.3475,105.3475,105.139,105.1824,36508.0
2016-05-10 09:30:00,121.61,121.9,121.58,121.8,4855.0,105.6428,105.8948,105.6168,105.8079,4855.0
2016-05-10 10:00:00,121.87,121.92,121.71,121.82,8084.0,105.8687,105.9121,105.7297,105.8253,8084.0
2016-05-10 10:30:00,121.95,122.16,121.94,122.16,3760.0,105.9382,106.1206,105.9295,106.1206,3760.0
2016-05-10 11:00:00,122.04,122.06,121.93,121.93,28412.0,106.0164,106.0337,105.9208,105.9208,28412.0
2016-05-10 11:30:00,122.04,122.13,122.02,122.13,4410.0,106.0164,106.0946,105.999,106.0946,4410.0
2016-05-10 12:00:00,122.12,122.3,122.12,122.26,11124.0,106.0859,106.2422,106.0859,106.2075,11124.0
2016-05-10 12:30:00,122.29,122.3,122.22,122.26,20180.0,106.2336,106.2422,106.1727,106.2075,20180.0
2016-05-10 13:00:00,122.25,122.27,122.23,122.23,600.0,106.1988,106.2162,106.1814,106.1814,600.0
2016-05-10 13:30:00,122.24,122.33,122.24,122.33,1241.0,106.1901,106.2683,106.1901,106.2683,1241.0
2016-05-10 14:00:00,122.31,122.32,122.27,122.32,4528.0,106.2509,106.2596,106.2162,106.2596,4528.0
2016-05-10 14:30:00,122.33,122.38,122.29,122.32,13991.0,106.2683,106.3117,106.2336,106.2596,13991.0
2016-05-10 15:00:00,122.31,122.47,122.31,122.44,29086.0,106.2509,106.3899,106.2509,106.3639,29086.0
2016-05-10 15:30:00,122.42,122.57,122.38,122.55,34142.0,106.3465,106.4768,106.3117,106.4594,34142.0
2016-05-11 09:30:00,122.2,122.33,122.12,122.12,3689.0,106.1554,106.2683,106.0859,106.0859,3689.0
2016-05-11 10:00:00,122.03,122.23,122.01,122.23,3918.0,106.0077,106.1814,105.9903,106.1814,3918.0
2016-05-11 10:30:00,122.26,122.5,122.26,122.3,6492.0,106.2075,106.416,106.2075,106.2422,6492.0
2016-05-11 11:00:00,122.29,122.29,121.95,122.18,16390.0,106.2336,106.2336,105.9382,106.138,16390.0
2016-05-11 11:30:00,122.12,122.14,122.06,122.13,2315.0,106.0859,106.1032,106.0337,106.0946,2315.0
2016-05-11 12:00:00,122.04,122.13,122.04,122.13,1494.0,106.0164,106.0946,106.0164,106.0946,1494.0
2016-05-11 12:30:00,122.13,122.16,122.05,122.05,1745.0,106.0946,106.1206,106.0251,106.0251,1745.0
2016-05-11 13:00:00,122.02,122.07,121.93,121.96,1509.0,105.999,106.0424,105.9208,105.9469,1509.0
2016-05-11 13:30:00,121.97,121.97,121.89,121.92,2020.0,105.9556,105.9556,105.8861,105.9121,2020.0
2016-05-11 14:00:00,121.84,121.84,121.64,121.69,28034.0,105.8426,105.8426,105.6689,105.7123,28034.0
2016-05-11 14:30:00,121.73,121.73,121.53,121.56,3923.0,105.7471,105.7471,105.5733,105.5994,3923.0
2016-05-11 15:00:00,121.59,121.68,121.54,121.62,38789.0,105.6255,105.7036,105.582,105.6515,38789.0
2016-05-11 15:30:00,121.66,121.68,121.42,121.43,6852.0,105.6863,105.7036,105.4778,105.4865,6852.0
2016-05-12 09:30:00,121.87,121.98,121.55,121.55,21664.0,105.8687,105.9643,105.5907,105.5907,21664.0
2016-05-12 10:00:00,121.56,121.68,121.39,121.5,4734.0,105.5994,105.7036,105.4517,105.5473,4734.0
2016-05-12 10:30:00,121.46,121.48,121.15,121.26,13715.0,105.5125,105.5299,105.2432,105.3388,13715.0
2016-05-12 11:00:00,121.24,121.24,120.79,120.9,15705.0,105.3214,105.3214,104.9305,105.0261,15705.0
2016-05-12 11:30:00,120.91,121.0,120.75,120.76,17711.0,105.0347,105.1129,104.8957,104.9044,17711.0
2016-05-12 12:00:00,120.75,120.88,120.67,120.87,9900.0,104.8957,105.0087,104.8263,105.0,9900.0
2016-05-12 12:30:00,120.86,121.03,120.71,121.03,14486.0,104.9913,105.139,104.861,105.139,14486.0
2016-05-12 13:00:00,121.07,121.07,120.89,120.98,11840.0,105.1737,105.1737,105.0174,105.0956,11840.0
2016-05-12 13:30:00,120.97,121.16,120.78,121.16,18846.0,105.0869,105.2519,104.9218,105.2519,18846.0
2016-05-12 14:00:00,121.19,121.54,121.17,121.5,7430.0,105.278,105.582,105.2606,105.5473,7430.0
2016-05-12 14:30:00,121.49,121.69,121.41,121.58,20699.0,105.5386,105.7123,105.4691,105.6168,20699.0
2016-05-12 15:00:00,121.58,121.62,121.47,121.49,16470.0,105.6168,105.6515,105.5212,105.5386,16470.0
2016-05-12 15:30:00,121.49,121.5,121.21,121.34,28133.0,105.5386,105.5473,105.2954,105.4083,28133.0
2016-05-13 09:30:00,121.04,121.46,121.04,121.14,5809.0,105.1477,105.5125,105.1477,105.2345,5809.0
2016-05-13 10:00:00,121.22,121.25,120.98,121.05,5690.0,105.304,105.3301,105.0956,105.1564,5690.0
2016-05-13 10:30:00,120.99,121.05,120.84,121.03,15841.0,105.1042,105.1564,104.9739,105.139,15841.0
2016-05-13 11:00:00,121.04,121.49,121.04,121.46,7665.0,105.1477,105.5386,105.1477,105.5125,7665.0
2016-05-13 11:30:00,121.37,121.37,121.16,121.26,4115.0,105.4343,105.4343,105.2519,105.3388,4115.0
2016-05-13 12:00:00,121.18,121.23,121.14,121.2,3081.0,105.2693,105.3127,105.2345,105.2867,3081.0
2016-05-13 12:30:00,121.21,121.22,120.91,120.91,2037.0,105.2954,105.304,105.0347,105.0347,2037.0
2016-05-13 13:00:00,120.96,121.0,120.8,120.8,3070.0,105.0782,105.1129,104.9392,104.9392,3070.0
2016-05-13 13:30:00,120.79,120.79,120.41,120.41,3556.0,104.9305,104.9305,104.6004,104.6004,3556.0
2016-05-13 14:00:00,120.45,120.58,120.24,120.3,4517.0,104.6351,104.7481,104.4527,104.5048,4517.0
2016-05-13 14:30:00,120.32,120.34,120.13,120.34,10324.0,104.5222,104.5396,104.3572,104.5396,10324.0
2016-05-13 15:00:00,120.27,120.4,120.19,120.35,5378.0,104.4788,104.5917,104.4093,104.5483,5378.0
2016-05-13 15:30:00,120.34,120.46,120.27,120.33,12425.0,104.5396,104.6438,104.4788,104.5309,12425.0
2016-05-16 09:30:00,120.43,120.95,120.43,120.84,12750.0,104.6178,105.0695,104.6178,104.9739,12750.0
2016-05-16 10:00:00,120.83,121.02,120.83,120.94,9691.0,104.9652,105.1303,104.9652,105.0608,9691.0
2016-05-16 10:30:00,121.0,121.22,120.95,121.19,10589.0,105.1129,105.304,105.0695,105.278,10589.0
2016-05-16 11:00:00,121.2,121.33,121.19,121.28,13660.0,105.2867,105.3996,105.278,105.3562,13660.0
2016-05-16 11:30:00,121.3,121.52,121.3,121.51,13425.0,105.3735,105.5647,105.3735,105.556,13425.0
2016-05-16 12:00:00,121.52,121.53,121.3,121.3,11824.0,105.5647,105.5733,105.3735,105.3735,11824.0
2016-05-16 12:30:00,121.29,121.48,121.29,121.45,7319.0,105.3648,105.5299,105.3648,105.5038,7319.0
2016-05-16 13:00:00,121.47,121.55,121.43,121.49,7857.0,105.5212,105.5907,105.4865,105.5386,7857.0
2016-05-16 13:30:00,121.51,121.52,121.38,121.47,12629.0,105.556,105.5647,105.443,105.5212,12629.0
2016-05-16 14:00:00,121.52,121.78,121.51,121.78,16511.0,105.5647,105.7905,105.556,105.7905,16511.0
2016-05-16 14:30:00,121.77,121.8,121.73,121.76,32599.0,105.7818,105.8079,105.7471,105.7731,32599.0
2016-05-16 15:00:00,121.81,121.87,121.73,121.73,19849.0,105.8166,105.8687,105.7471,105.7471,19849.0
2016-05-16 15:30:00,121.72,121.72,121.5,121.55,46257.0,105.7384,105.7384,105.5473,105.5907,46257.0
2016-05-17 09:30:00,121.27,121.52,121.04,121.32,19704.0,105.3475,105.5647,105.1477,105.3909,19704.0
2016-05-17 10:00:00,121.15,121.29,120.98,121.17,11465.0,105.2432,105.3648,105.0956,105.2606,11465.0
2016-05-17 10:30:00,121.15,121.45,121.03,121.39,5181.0,105.2432,105.5038,105.139,105.4517,5181.0
2016-05-17 11:00:00,121.41,121.44,121.22,121.23,8562.0,105.4691,105.4952,105.304,105.3127,8562.0
2016-05-17 11:30:00,121.24,121.47,121.23,121.43,9524.0,105.3214,105.5212,105.3127,105.4865,9524.0
2016-05-17 12:00:00,121.42,121.42,121.08,121.08,7207.0,105.4778,105.4778,105.1824,105.1824,7207.0
2016-05-17 12:30:00,121.1,121.14,120.92,120.97,7954.0,105.1998,105.2345,105.0434,105.0869,7954.0
2016-05-17 13:00:00,120.98,121.05,120.93,121.03,13524.0,105.0956,105.1564,105.0521,105.139,13524.0
2016-05-17 13:30:00,121.07,121.11,120.73,120.73,34464.0,105.1737,105.2085,104.8784,104.8784,34464.0
2016-05-17 14:00:00,120.69,120.69,120.07,120.24,24559.0,104.8436,104.8436,104.305,104.4527,24559.0
2016-05-17 14:30:00,120.23,120.36,120.16,120.36,39667.0,104.444,104.557,104.3832,104.557,39667.0
2016-05-17 15:00:00,120.34,120.54,120.03,120.11,40230.0,104.5396,104.7133,104.2703,104.3398,40230.0
2016-05-17 15:30:00,120.14,120.44,120.12,120.4,54441.0,104.3658,104.6265,104.3485,104.5917,54441.0
2016-05-18 09:30:00,120.21,120.38,119.97,120.38,12972.0,104.4267,104.5743,104.2182,104.5743,12972.0
2016-05-18 10:00:00,120.43,120.96,120.37,120.92,14343.0,104.6178,105.0782,104.5656,105.0434,14343.0
2016-05-18 10:30:00,120.9,120.91,120.49,120.49,10618.0,105.0261,105.0347,104.6699,104.6699,10618.0
2016-05-18 11:00:00,120.61,120.77,120.53,120.74,2831.0,104.7741,104.9131,104.7046,104.8871,2831.0
2016-05-18 11:30:00,120.7,120.89,120.69,120.69,4861.0,104.8523,105.0174,104.8436,104.8436,4861.0
2016-05-18 12:00:00,120.7,120.78,120.63,120.63,5596.0,104.8523,104.9218,104.7915,104.7915,5596.0
2016-05-18 12:30:00,120.71,120.82,120.7,120.81,3846.0,104.861,104.9566,104.8523,104.9479,3846.0
2016-05-18 13:00:00,121.07,121.19,120.95,121.14,14251.0,105.1737,105.278,105.0695,105.2345,14251.0
2016-05-18 13:30:00,121.22,121.26,121.05,121.05,8760.0,105.304,105.3388,105.1564,105.1564,8760.0
2016-05-18 14:00:00,120.8,120.8,119.86,119.86,7529.0,104.9392,104.9392,104.1226,104.1226,7529.0
2016-05-18 14:30:00,119.86,120.41,119.78,120.29,13665.0,104.1226,104.6004,104.0531,104.4961,13665.0
2016-05-18 15:00:00,120.35,120.56,119.98,119.99,34846.0,104.5483,104.7307,104.2268,104.2355,34846.0
2016-05-18 15:30:00,120.05,120.46,119.95,120.46,35831.0,104.2877,104.6438,104.2008,104.6438,35831.0
2016-05-19 09:30:00,119.83,120.24,119.44,119.44,61576.0,104.0965,104.4527,103.7578,103.7578,61576.0
2016-05-19 10:00:00,119.45,119.57,119.25,119.5,8392.0,103.7664,103.8707,103.5927,103.8099,8392.0
2016-05-19 10:30:00,119.51,119.68,119.31,119.35,4364.0,103.8186,103.9662,103.6448,103.6796,4364.0
2016-05-19 11:00:00,119.31,119.38,119.1,119.32,4169.0,103.6448,103.7056,103.4624,103.6535,4169.0
2016-05-19 11:30:00,119.27,119.36,119.15,119.36,1933.0,103.6101,103.6883,103.5058,103.6883,1933.0
2016-05-19 12:00:00,119.43,119.56,119.43,119.44,2433.0,103.7491,103.862,103.7491,103.7578,2433.0
2016-05-19 12:30:00,119.4,119.44,119.29,119.3,1711.0,103.723,103.7578,103.6274,103.6361,1711.0
2016-05-19 13:00:00,119.39,119.5,119.38,119.49,937.0,103.7143,103.8099,103.7056,103.8012,937.0
2016-05-19 13:30:00,119.59,119.81,119.56,119.64,6381.0,103.8881,104.0792,103.862,103.9315,6381.0
2016-05-19 14:00:00,119.67,119.94,119.67,119.9,18550.0,103.9576,104.1921,103.9576,104.1574,18550.0
2016-05-19 14:30:00,119.9,119.9,119.59,119.61,5464.0,104.1574,104.1574,103.8881,103.9054,5464.0
2016-05-19 15:00:00,119.64,120.07,119.64,119.94,16066.0,103.9315,104.305,103.9315,104.1921,16066.0
2016-05-19 15:30:00,119.93,120.06,119.89,119.95,13674.0,104.1834,104.2963,104.1487,104.2008,13674.0
2016-05-20 09:30:00,120.37,120.87,120.37,120.8,8693.0,104.5656,105.0,104.5656,104.9392,8693.0
2016-05-20 10:00:00,120.85,121.04,120.82,120.83,6808.0,104.9826,105.1477,104.9566,104.9652,6808.0
2016-05-20 10:30:00,120.84,120.98,120.83,120.88,956.0,104.9739,105.0956,104.9652,105.0087,956.0
2016-05-20 11:00:00,120.87,121.07,120.85,121.07,4371.0,105.0,105.1737,104.9826,105.1737,4371.0
2016-05-20 11:30:00,121.07,121.16,120.98,120.98,3487.0,105.1737,105.2519,105.0956,105.0956,3487.0
2016-05-20 12:00:00,121.01,121.02,120.92,121.0,3635.0,105.1216,105.1303,105.0434,105.1129,3635.0
2016-05-20 12:30:00,121.01,121.07,121.0,121.01,2373.0,105.1216,105.1737,105.1129,105.1216,2373.0
2016-05-20 13:00:00,120.91,121.02,120.91,120.93,3267.0,105.0347,105.1303,105.0347,105.0521,3267.0
2016-05-20 13:30:00,120.81,120.82,120.72,120.72,3364.0,104.9479,104.9566,104.8697,104.8697,3364.0
2016-05-20 14:00:00,120.76,120.97,120.74,120.96,13877.0,104.9044,105.0869,104.8871,105.0782,13877.0
2016-05-20 14:30:00,120.94,120.94,120.91,120.91,625.0,105.0608,105.0608,105.0347,105.0347,625.0
2016-05-20 15:00:00,120.8,120.8,120.6,120.64,6720.0,104.9392,104.9392,104.7654,104.8002,6720.0
2016-05-20 15:30:00,120.67,120.9,120.65,120.88,27784.0,104.8263,105.0261,104.8089,105.0087,27784.0
2016-05-23 09:30:00,120.86,121.02,120.76,120.9,15126.0,104.9913,105.1303,104.9044,105.0261,15126.0
2016-05-23 10:00:00,120.9,121.07,120.89,120.97,2800.0,105.0261,105.1737,105.0174,105.0869,2800.0
2016-05-23 10:30:00,120.99,121.04,120.87,120.89,1590.0,105.1042,105.1477,105.0,105.0174,1590.0
2016-05-23 11:00:00,120.86,121.03,120.86,120.95,2537.0,104.9913,105.139,104.9913,105.0695,2537.0
2016-05-23 11:30:00,121.01,121.01,120.68,120.72,3221.0,105.1216,105.1216,104.8349,104.8697,3221.0
2016-05-23 12:00:00,120.7,120.83,120.7,120.82,1468.0,104.8523,104.9652,104.8523,104.9566,1468.0
2016-05-23 12:30:00,120.81,120.92,120.76,120.92,1910.0,104.9479,105.0434,104.9044,105.0434,1910.0
2016-05-23 13:00:00,120.98,120.99,120.95,120.97,1068.0,105.0956,105.1042,105.0695,105.0869,1068.0
2016-05-23 13:30:00,120.93,120.96,120.84,120.95,8108.0,105.0521,105.0782,104.9739,105.0695,8108.0
2016-05-23 14:00:00,120.93,121.05,120.91,121.04,3389.0,105.0521,105.1564,105.0347,105.1477,3389.0
2016-05-23 14:30:00,121.03,121.03,120.89,120.89,7797.0,105.139,105.139,105.0174,105.0174,7797.0
2016-05-23 15:00:00,120.91,120.94,120.76,120.8,5878.0,105.0347,105.0608,104.9044,104.9392,5878.0
2016-05-23 15:30:00,120.8,120.85,120.57,120.66,6365.0,104.9392,104.9826,104.7394,104.8176,6365.0
2016-05-24 09:30:00,121.31,121.79,121.3,121.7,11673.0,105.3822,105.7992,105.3735,105.721,11673.0
2016-05-24 10:00:00,121.72,122.02,121.71,122.02,4660.0,105.7384,105.999,105.7297,105.999,4660.0
2016-05-24 10:30:00,122.17,122.17,122.11,122.14,2437.0,106.1293,106.1293,106.0772,106.1032,2437.0
2016-05-24 11:00:00,122.17,122.26,122.14,122.2,3717.0,106.1293,106.2075,106.1032,106.1554,3717.0
2016-05-24 11:30:00,122.15,122.16,122.08,122.11,3364.0,106.1119,106.1206,106.0511,106.0772,3364.0
2016-05-24 12:00:00,122.29,122.29,122.2,122.22,3444.0,106.2336,106.2336,106.1554,106.1727,3444.0
2016-05-24 12:30:00,122.21,122.34,122.21,122.34,1485.0,106.1641,106.277,106.1641,106.277,1485.0
2016-05-24 13:00:00,122.35,122.35,122.3,122.3,1192.0,106.2857,106.2857,106.2422,106.2422,1192.0
2016-05-24 13:30:00,122.31,122.31,122.16,122.21,3722.0,106.2509,106.2509,106.1206,106.1641,3722.0
2016-05-24 14:00:00,122.2,122.28,122.18,122.25,1497.0,106.1554,106.2249,106.138,106.1988,1497.0
2016-05-24 14:30:00,122.26,122.36,122.22,122.32,1379.0,106.2075,106.2944,106.1727,106.2596,1379.0
2016-05-24 15:00:00,122.35,122.55,122.32,122.51,12288.0,106.2857,106.4594,106.2596,106.4247,12288.0
2016-05-24 15:30:00,122.41,122.46,122.34,122.34,4616.0,106.3378,106.3812,106.277,106.277,4616.0
2016-05-25 09:30:00,122.67,123.11,122.67,123.1,5668.0,106.5637,106.9459,106.5637,106.9372,5668.0
2016-05-25 10:00:00,123.16,123.38,123.15,123.33,10386.0,106.9893,107.1804,106.9806,107.137,10386.0
2016-05-25 10:30:00,123.33,123.37,123.2,123.29,15374.0,107.137,107.1717,107.0241,107.1023,15374.0
2016-05-25 11:00:00,123.28,123.31,123.12,123.13,5371.0,107.0936,107.1196,106.9546,106.9633,5371.0
2016-05-25 11:30:00,123.14,123.19,123.11,123.13,8424.0,106.9719,107.0154,106.9459,106.9633,8424.0
2016-05-25 12:00:00,123.2,123.22,123.09,123.12,8401.0,107.0241,107.0414,106.9285,106.9546,8401.0
2016-05-25 12:30:00,123.09,123.2,123.08,123.2,17925.0,106.9285,107.0241,106.9198,107.0241,17925.0
2016-05-25 13:00:00,123.21,123.39,123.21,123.36,5161.0,107.0328,107.1891,107.0328,107.1631,5161.0
2016-05-25 13:30:00,123.35,123.37,123.31,123.37,1894.0,107.1544,107.1717,107.1196,107.1717,1894.0
2016-05-25 14:00:00,123.36,123.36,123.26,123.33,7594.0,107.1631,107.1631,107.0762,107.137,7594.0
2016-05-25 14:30:00,123.3,123.39,123.18,123.19,10084.0,107.1109,107.1891,107.0067,107.0154,10084.0
2016-05-25 15:00:00,123.13,123.34,123.12,123.34,3184.0,106.9633,107.1457,106.9546,107.1457,3184.0
2016-05-25 15:30:00,123.4,123.4,123.19,123.19,15382.0,107.1978,107.1978,107.0154,107.0154,15382.0
2016-05-26 09:30:00,123.38,123.47,123.03,123.03,37389.0,107.1804,107.2586,106.8764,106.8764,37389.0
2016-05-26 10:00:00,123.13,123.29,123.11,123.19,17310.0,106.9633,107.1023,106.9459,107.0154,17310.0
2016-05-26 10:30:00,123.31,123.32,123.05,123.05,15739.0,107.1196,107.1283,106.8938,106.8938,15739.0
2016-05-26 11:00:00,123.01,123.17,122.99,123.17,9085.0,106.859,106.998,106.8416,106.998,9085.0
2016-05-26 11:30:00,123.18,123.19,123.09,123.15,4401.0,107.0067,107.0154,106.9285,106.9806,4401.0
2016-05-26 12:00:00,123.13,123.22,123.08,123.08,6309.0,106.9633,107.0414,106.9198,106.9198,6309.0
2016-05-26 12:30:00,123.11,123.17,123.06,123.06,8693.0,106.9459,106.998,106.9025,106.9025,8693.0
2016-05-26 13:00:00,123.1,123.2,123.05,123.17,6124.0,106.9372,107.0241,106.8938,106.998,6124.0
2016-05-26 13:30:00,123.19,123.22,123.16,123.21,1840.0,107.0154,107.0414,106.9893,107.0328,1840.0
2016-05-26 14:00:00,123.2,123.31,123.19,123.29,5045.0,107.0241,107.1196,107.0154,107.1023,5045.0
2016-05-26 14:30:00,123.27,123.28,123.22,123.24,4819.0,107.0849,107.0936,107.0414,107.0588,4819.0
2016-05-26 15:00:00,123.24,123.35,123.24,123.27,13995.0,107.0588,107.1544,107.0588,107.0849,13995.0
2016-05-26 15:30:00,123.27,123.29,123.17,123.18,42054.0,107.0849,107.1023,106.998,107.0067,42054.0
2016-05-27 09:30:00,123.19,123.51,123.19,123.42,10119.0,107.0154,107.2934,107.0154,107.2152,10119.0
2016-05-27 10:00:00,123.47,123.59,123.45,123.46,3682.0,107.2586,107.3629,107.2412,107.2499,3682.0
2016-05-27 10:30:00,123.55,123.58,123.45,123.45,3292.0,107.3281,107.3542,107.2412,107.2412,3292.0
2016-05-27 11:00:00,123.47,123.59,123.42,123.59,1352.0,107.2586,107.3629,107.2152,107.3629,1352.0
2016-05-27 11:30:00,123.59,123.64,123.58,123.62,5124.0,107.3629,107.4063,107.3542,107.3889,5124.0
2016-05-27 12:00:00,123.62,123.66,123.62,123.63,630.0,107.3889,107.4237,107.3889,107.3976,630.0
2016-05-27 12:30:00,123.64,123.66,123.61,123.61,2726.0,107.4063,107.4237,107.3802,107.3802,2726.0
2016-05-27 13:00:00,123.59,123.62,123.57,123.59,23127.0,107.3629,107.3889,107.3455,107.3629,23127.0
2016-05-27 13:30:00,123.57,123.58,123.36,123.46,5830.0,107.3455,107.3542,107.1631,107.2499,5830.0
2016-05-27 14:00:00,123.41,123.62,123.4,123.62,3890.0,107.2065,107.3889,107.1978,107.3889,3890.0
2016-05-27 14:30:00,123.54,123.58,123.47,123.56,9043.0,107.3194,107.3542,107.2586,107.3368,9043.0
2016-05-27 15:00:00,123.56,123.6,123.53,123.57,4012.0,107.3368,107.3716,107.3107,107.3455,4012.0
2016-05-27 15:30:00,123.61,123.74,123.61,123.74,13954.0,107.3802,107.4932,107.3802,107.4932,13954.0
2016-05-31 09:30:00,123.91,124.06,123.82,124.06,12984.0,107.6408,107.7712,107.5627,107.7712,12984.0
2016-05-31 10:00:00,124.02,124.07,123.96,124.03,3418.0,107.7364,107.7798,107.6843,107.7451,3418.0
2016-05-31 10:30:00,124.05,124.05,123.76,123.88,1943.0,107.7625,107.7625,107.5105,107.6148,1943.0
2016-05-31 11:00:00,123.86,123.86,123.72,123.76,3409.0,107.5974,107.5974,107.4758,107.5105,3409.0
2016-05-31 11:30:00,123.8,123.8,123.65,123.65,5520.0,107.5453,107.5453,107.415,107.415,5520.0
2016-05-31 12:00:00,123.64,123.64,123.54,123.54,1000.0,107.4063,107.4063,107.3194,107.3194,1000.0
2016-05-31 12:30:00,123.65,123.67,123.61,123.67,1875.0,107.415,107.4324,107.3802,107.4324,1875.0
2016-05-31 13:00:00,123.6,123.79,123.56,123.78,3376.0,107.3716,107.5366,107.3368,107.5279,3376.0
2016-05-31 13:30:00,123.79,123.79,123.69,123.69,4716.0,107.5366,107.5366,107.4497,107.4497,4716.0
2016-05-31 14:00:00,123.6,123.6,123.31,123.42,27055.0,107.3716,107.3716,107.1196,107.2152,27055.0
2016-05-31 14:30:00,123.41,123.42,123.31,123.35,6485.0,107.2065,107.2152,107.1196,107.1544,6485.0
2016-05-31 15:00:00,123.24,123.51,123.24,123.49,5903.0,107.0588,107.2934,107.0588,107.276,5903.0
2016-05-31 15:30:00,123.55,123.89,123.54,123.71,15457.0,107.3281,107.6235,107.3194,107.4671,15457.0
2016-06-01 09:30:00,123.27,123.27,123.1,123.18,8140.0,107.0849,107.0849,106.9372,107.0067,8140.0
2016-06-01 10:00:00,123.24,123.54,123.13,123.46,6094.0,107.0588,107.3194,106.9633,107.2499,6094.0
2016-06-01 10:30:00,123.37,123.58,123.34,123.51,6708.0,107.1717,107.3542,107.1457,107.2934,6708.0
2016-06-01 11:00:00,123.55,123.78,123.55,123.66,5384.0,107.3281,107.5279,107.3281,107.4237,5384.0
2016-06-01 11:30:00,123.62,123.67,123.54,123.67,4839.0,107.3889,107.4324,107.3194,107.4324,4839.0
2016-06-01 12:00:00,123.69,123.81,123.69,123.78,75894.0,107.4497,107.554,107.4497,107.5279,75894.0
2016-06-01 12:30:00,123.7,123.84,123.7,123.84,1720.0,107.4584,107.58,107.4584,107.58,1720.0
2016-06-01 13:00:00,123.89,123.9,123.76,123.8,6999.0,107.6235,107.6322,107.5105,107.5453,6999.0
2016-06-01 13:30:00,123.79,123.8,123.66,123.75,2118.0,107.5366,107.5453,107.4237,107.5019,2118.0
2016-06-01 14:00:00,123.74,123.96,123.64,123.91,12478.0,107.4932,107.6843,107.4063,107.6408,12478.0
2016-06-01 14:30:00,123.91,123.96,123.8,123.96,3626.0,107.6408,107.6843,107.5453,107.6843,3626.0
2016-06-01 15:00:00,124.0,124.05,123.94,123.99,47047.0,107.719,107.7625,107.6669,107.7103,47047.0
2016-06-01 15:30:00,124.01,124.06,123.89,123.97,7672.0,107.7277,107.7712,107.6235,107.693,7672.0
2016-06-02 09:30:00,123.69,123.8,123.4,123.55,10455.0,107.4497,107.5453,107.1978,107.3281,10455.0
2016-06-02 10:00:00,123.54,123.7,123.53,123.61,8309.0,107.3194,107.4584,107.3107,107.3802,8309.0
2016-06-02 10:30:00,123.62,123.78,123.62,123.71,3119.0,107.3889,107.5279,107.3889,107.4671,3119.0
2016-06-02 11:00:00,123.75,123.88,123.74,123.8,6004.0,107.5019,107.6148,107.4932,107.5453,6004.0
2016-06-02 11:30:00,123.8,123.97,123.77,123.93,6952.0,107.5453,107.693,107.5192,107.6582,6952.0
2016-06-02 12:00:00,123.92,123.92,123.8,123.82,12691.0,107.6495,107.6495,107.5453,107.5627,12691.0
2016-06-02 12:30:00,123.79,123.97,123.79,123.97,3763.0,107.5366,107.693,107.5366,107.693,3763.0
2016-06-02 13:00:00,124.01,124.05,123.97,123.99,3367.0,107.7277,107.7625,107.693,107.7103,3367.0
2016-06-02 13:30:00,123.98,124.14,123.96,124.14,5814.0,107.7017,107.8406,107.6843,107.8406,5814.0
2016-06-02 14:00:00,124.15,124.28,124.15,124.22,7287.0,107.8493,107.9623,107.8493,107.9101,7287.0
2016-06-02 14:30:00,124.23,124.24,124.19,124.23,8198.0,107.9188,107.9275,107.8841,107.9188,8198.0
2016-06-02 15:00:00,124.25,124.27,124.15,124.26,8675.0,107.9362,107.9536,107.8493,107.9449,8675.0
2016-06-02 15:30:00,124.31,124.44,124.24,124.44,9481.0,107.9883,108.1013,107.9275,108.1013,9481.0
2016-06-03 09:30:00,124.17,124.17,123.55,123.64,13441.0,107.8667,107.8667,107.3281,107.4063,13441.0
2016-06-03 10:00:00,123.63,123.64,123.23,123.36,38180.0,107.3976,107.4063,107.0501,107.1631,38180.0
2016-06-03 10:30:00,123.3,123.67,123.3,123.67,30588.0,107.1109,107.4324,107.1109,107.4324,30588.0
2016-06-03 11:00:00,123.63,123.63,123.47,123.47,5396.0,107.3976,107.3976,107.2586,107.2586,5396.0
2016-06-03 11:30:00,123.6,123.83,123.6,123.79,5772.0,107.3716,107.5714,107.3716,107.5366,5772.0
2016-06-03 12:00:00,123.94,123.94,123.85,123.91,3132.0,107.6669,107.6669,107.5887,107.6408,3132.0
2016-06-03 12:30:00,123.88,123.93,123.7,123.7,3501.0,107.6148,107.6582,107.4584,107.4584,3501.0
2016-06-03 13:00:00,123.73,123.84,123.71,123.72,4795.0,107.4845,107.58,107.4671,107.4758,4795.0
2016-06-03 13:30:00,123.71,123.91,123.71,123.88,3745.0,107.4671,107.6408,107.4671,107.6148,3745.0
2016-06-03 14:00:00,123.88,123.98,123.81,123.98,7901.0,107.6148,107.7017,107.554,107.7017,7901.0
2016-06-03 14:30:00,124.04,124.25,124.04,124.16,12471.0,107.7538,107.9362,107.7538,107.858,12471.0
2016-06-03 15:00:00,124.11,124.18,124.07,124.18,9797.0,107.8146,107.8754,107.7798,107.8754,9797.0
2016-06-03 15:30:00,124.15,124.18,123.96,124.04,17285.0,107.8493,107.8754,107.6843,107.7538,17285.0
2016-06-06 09:30:00,124.19,124.67,124.19,124.67,8354.0,107.8841,108.3011,107.8841,108.3011,8354.0
2016-06-06 10:00:00,124.57,124.58,124.53,124.58,2361.0,108.2142,108.2229,108.1794,108.2229,2361.0
2016-06-06 10:30:00,124.58,124.63,124.53,124.53,2390.0,108.2229,108.2663,108.1794,108.1794,2390.0
2016-06-06 11:00:00,124.64,124.65,124.6,124.6,1052.0,108.275,108.2837,108.2403,108.2403,1052.0
2016-06-06 11:30:00,124.63,124.72,124.62,124.7,2191.0,108.2663,108.3445,108.2576,108.3271,2191.0
2016-06-06 12:00:00,124.61,124.61,124.5,124.51,14040.0,108.2489,108.2489,108.1534,108.1621,14040.0
2016-06-06 12:30:00,124.5,124.57,124.25,124.3,6408.0,108.1534,108.2142,107.9362,107.9796,6408.0
2016-06-06 13:00:00,124.41,124.64,124.4,124.6,4016.0,108.0752,108.275,108.0665,108.2403,4016.0
2016-06-06 13:30:00,124.6,124.79,124.59,124.75,2582.0,108.2403,108.4053,108.2316,108.3706,2582.0
2016-06-06 14:00:00,124.77,124.97,124.76,124.95,7966.0,108.3879,108.5617,108.3792,108.5443,7966.0
2016-06-06 14:30:00,124.92,124.93,124.87,124.87,3671.0,108.5182,108.5269,108.4748,108.4748,3671.0
2016-06-06 15:00:00,124.87,124.9,124.84,124.84,2248.0,108.4748,108.5009,108.4487,108.4487,2248.0
2016-06-06 15:30:00,124.81,124.89,124.7,124.73,7618.0,108.4227,108.4922,108.3271,108.3532,7618.0
2016-06-07 09:30:00,124.95,124.99,124.81,124.95,26111.0,108.5443,108.579,108.4227,108.5443,26111.0
2016-06-07 10:00:00,124.96,125.1,124.94,125.1,15342.0,108.553,108.6746,108.5356,108.6746,15342.0
2016-06-07 10:30:00,125.1,125.18,125.01,125.06,4493.0,108.6746,108.7441,108.5964,108.6399,4493.0
2016-06-07 11:00:00,125.07,125.19,125.04,125.18,13491.0,108.6485,108.7528,108.6225,108.7441,13491.0
2016-06-07 11:30:00,125.2,125.22,125.16,125.22,1220.0,108.7615,108.7788,108.7267,108.7788,1220.0
2016-06-07 12:00:00,125.18,125.22,125.17,125.2,3908.0,108.7441,108.7788,108.7354,108.7615,3908.0
2016-06-07 12:30:00,125.26,125.28,125.24,125.26,2886.0,108.8136,108.831,108.7962,108.8136,2886.0
2016-06-07 13:00:00,125.3,125.35,125.28,125.33,3641.0,108.8483,108.8918,108.831,108.8744,3641.0
2016-06-07 13:30:00,125.32,125.34,125.23,125.23,4699.0,108.8657,108.8831,108.7875,108.7875,4699.0
2016-06-07 14:00:00,125.23,125.31,125.22,125.31,5291.0,108.7875,108.857,108.7788,108.857,5291.0
2016-06-07 14:30:00,125.25,125.28,125.17,125.17,3713.0,108.8049,108.831,108.7354,108.7354,3713.0
2016-06-07 15:00:00,125.19,125.2,125.08,125.11,7669.0,108.7528,108.7615,108.6572,108.6833,7669.0
2016-06-07 15:30:00,125.11,125.13,124.91,124.95,13625.0,108.6833,108.7007,108.5095,108.5443,13625.0
2016-06-08 09:30:00,125.06,125.38,124.9,125.35,13669.0,108.6399,108.9178,108.5009,108.8918,13669.0
2016-06-08 10:00:00,125.34,125.34,125.06,125.13,1210.0,108.8831,108.8831,108.6399,108.7007,1210.0
2016-06-08 10:30:00,125.22,125.29,125.15,125.15,1541.0,108.7788,108.8397,108.718,108.718,1541.0
2016-06-08 11:00:00,125.07,125.12,125.01,125.02,3797.0,108.6485,108.692,108.5964,108.6051,3797.0
2016-06-08 11:30:00,125.12,125.28,125.12,125.23,15740.0,108.692,108.831,108.692,108.7875,15740.0
2016-06-08 12:00:00,125.24,125.39,125.24,125.33,8249.0,108.7962,108.9265,108.7962,108.8744,8249.0
2016-06-08 12:30:00,125.39,125.39,125.27,125.34,1294.0,108.9265,108.9265,108.8223,108.8831,1294.0
2016-06-08 13:00:00,125.31,125.31,125.3,125.31,119.0,108.857,108.857,108.8483,108.857,119.0
2016-06-08 13:30:00,125.25,125.27,125.23,125.27,1860.0,108.8049,108.8223,108.7875,108.8223,1860.0
2016-06-08 14:00:00,125.24,125.38,125.22,125.38,2699.0,108.7962,108.9178,108.7788,108.9178,2699.0
2016-06-08 14:30:00,125.38,125.47,125.37,125.46,5360.0,108.9178,108.996,108.9092,108.9873,5360.0
2016-06-08 15:00:00,125.39,125.49,125.36,125.38,4830.0,108.9265,109.0134,108.9005,108.9178,4830.0
2016-06-08 15:30:00,125.36,125.44,125.34,125.38,9805.0,108.9005,108.97,108.8831,108.9178,9805.0
2016-06-09 09:30:00,124.9,125.0,124.78,124.97,6813.0,108.5009,108.5877,108.3966,108.5617,6813.0
2016-06-09 10:00:00,124.92,124.92,124.81,124.83,7066.0,108.5182,108.5182,108.4227,108.4401,7066.0
2016-06-09 10:30:00,124.81,124.97,124.73,124.97,2700.0,108.4227,108.5617,108.3532,108.5617,2700.0
2016-06-09 11:00:00,124.84,125.02,124.82,124.84,4469.0,108.4487,108.6051,108.4314,108.4487,4469.0
2016-06-09 11:30:00,124.82,124.85,124.7,124.79,8740.0,108.4314,108.4574,108.3271,108.4053,8740.0
2016-06-09 12:00:00,124.77,124.8,124.71,124.72,1435.0,108.3879,108.414,108.3358,108.3445,1435.0
2016-06-09 12:30:00,124.82,124.88,124.82,124.88,976.0,108.4314,108.4835,108.4314,108.4835,976.0
2016-06-09 13:00:00,124.95,125.08,124.9,125.08,872.0,108.5443,108.6572,108.5009,108.6572,872.0
2016-06-09 13:30:00,125.1,125.1,124.87,124.87,2854.0,108.6746,108.6746,108.4748,108.4748,2854.0
2016-06-09 14:00:00,124.94,125.06,124.9,124.99,3589.0,108.5356,108.6399,108.5009,108.579,3589.0
2016-06-09 14:30:00,125.09,125.13,125.09,125.1,2654.0,108.6659,108.7007,108.6659,108.6746,2654.0
2016-06-09 15:00:00,125.14,125.19,125.08,125.15,6113.0,108.7094,108.7528,108.6572,108.718,6113.0
2016-06-09 15:30:00,125.18,125.24,125.12,125.12,7378.0,108.7441,108.7962,108.692,108.692,7378.0
2016-06-10 09:30:00,124.22,124.23,123.88,124.05,8191.0,107.9101,107.9188,107.6148,107.7625,8191.0
2016-06-10 10:00:00,124.08,124.14,123.9,124.14,6910.0,107.7885,107.8406,107.6322,107.8406,6910.0
2016-06-10 10:30:00,124.21,124.22,124.08,124.14,4209.0,107.9015,107.9101,107.7885,107.8406,4209.0
2016-06-10 11:00:00,124.2,124.31,124.19,124.31,1000.0,107.8928,107.9883,107.8841,107.9883,1000.0
2016-06-10 11:30:00,124.23,124.26,124.13,124.17,8970.0,107.9188,107.9449,107.832,107.8667,8970.0
2016-06-10 12:00:00,124.22,124.22,124.05,124.06,1285.0,107.9101,107.9101,107.7625,107.7712,1285.0
2016-06-10 12:30:00,123.93,124.06,123.88,124.06,4790.0,107.6582,107.7712,107.6148,107.7712,4790.0
2016-06-10 13:00:00,124.02,124.09,123.99,124.06,3835.0,107.7364,107.7972,107.7103,107.7712,3835.0
2016-06-10 13:30:00,124.0,124.01,123.65,123.76,2869.0,107.719,107.7277,107.415,107.5105,2869.0
2016-06-10 14:00:00,123.61,123.68,123.53,123.6,11819.0,107.3802,107.441,107.3107,107.3716,11819.0
2016-06-10 14:30:00,123.54,123.73,123.53,123.59,7031.0,107.3194,107.4845,107.3107,107.3629,7031.0
2016-06-10 15:00:00,123.55,123.66,123.48,123.64,2702.0,107.3281,107.4237,107.2673,107.4063,2702.0
2016-06-10 15:30:00,123.71,123.9,123.66,123.85,7136.0,107.4671,107.6322,107.4237,107.5887,7136.0
2016-06-13 09:30:00,123.37,123.89,123.37,123.81,13475.0,107.1717,107.6235,107.1717,107.554,13475.0
2016-06-13 10:00:00,123.9,123.91,123.66,123.78,3439.0,107.6322,107.6408,107.4237,107.5279,3439.0
2016-06-13 10:30:00,123.94,123.96,123.74,123.79,5500.0,107.6669,107.6843,107.4932,107.5366,5500.0
2016-06-13 11:00:00,123.75,123.78,123.57,123.71,14330.0,107.5019,107.5279,107.3455,107.4671,14330.0
2016-06-13 11:30:00,123.71,123.74,123.27,123.27,10835.0,107.4671,107.4932,107.0849,107.0849,10835.0
2016-06-13 12:00:00,123.23,123.56,123.23,123.49,10853.0,107.0501,107.3368,107.0501,107.276,10853.0
2016-06-13 12:30:00,123.48,123.54,123.4,123.54,2804.0,107.2673,107.3194,107.1978,107.3194,2804.0
2016-06-13 13:00:00,123.59,123.59,123.42,123.51,3512.0,107.3629,107.3629,107.2152,107.2934,3512.0
2016-06-13 13:30:00,123.42,123.46,123.17,123.19,5495.0,107.2152,107.2499,106.998,107.0154,5495.0
2016-06-13 14:00:00,123.25,123.35,123.17,123.2,6220.0,107.0675,107.1544,106.998,107.0241,6220.0
2016-06-13 14:30:00,123.21,123.42,123.21,123.22,27057.0,107.0328,107.2152,107.0328,107.0414,27057.0
2016-06-13 15:00:00,123.22,123.23,123.02,123.02,6937.0,107.0414,107.0501,106.8677,106.8677,6937.0
2016-06-13 15:30:00,123.11,123.11,122.79,122.86,23719.0,106.9459,106.9459,106.6679,106.7287,23719.0
2016-06-14 09:30:00,122.55,122.99,122.43,122.83,9529.0,106.4594,106.8416,106.3552,106.7026,9529.0
2016-06-14 10:00:00,122.9,122.97,122.31,122.42,20213.0,106.7635,106.8243,106.2509,106.3465,20213.0
2016-06-14 10:30:00,122.43,122.48,122.05,122.05,9922.0,106.3552,106.3986,106.0251,106.0251,9922.0
2016-06-14 11:00:00,122.05,122.19,121.93,122.0,4550.0,106.0251,106.1467,105.9208,105.9816,4550.0
2016-06-14 11:30:00,122.08,122.23,121.96,122.13,4152.0,106.0511,106.1814,105.9469,106.0946,4152.0
2016-06-14 12:00:00,122.12,122.44,122.12,122.44,1056.0,106.0859,106.3639,106.0859,106.3639,1056.0
2016-06-14 12:30:00,122.54,122.55,122.3,122.37,6629.0,106.4507,106.4594,106.2422,106.303,6629.0
2016-06-14 13:00:00,122.35,122.36,122.15,122.19,2569.0,106.2857,106.2944,106.1119,106.1467,2569.0
2016-06-14 13:30:00,122.14,122.29,122.08,122.1,5463.0,106.1032,106.2336,106.0511,106.0685,5463.0
2016-06-14 14:00:00,122.08,122.36,122.06,122.34,8842.0,106.0511,106.2944,106.0337,106.277,8842.0
2016-06-14 14:30:00,122.37,122.37,122.03,122.03,12770.0,106.303,106.303,106.0077,106.0077,12770.0
2016-06-14 15:00:00,122.03,122.5,121.95,122.5,22014.0,106.0077,106.416,105.9382,106.416,22014.0
2016-06-14 15:30:00,122.49,122.63,122.43,122.58,12009.0,106.4073,106.5289,106.3552,106.4855,12009.0
2016-06-15 09:30:00,122.77,122.9,122.77,122.87,5199.0,106.6505,106.7635,106.6505,106.7374,5199.0
2016-06-15 10:00:00,122.99,123.15,122.99,123.0,2261.0,106.8416,106.9806,106.8416,106.8503,2261.0
2016-06-15 10:30:00,122.96,123.16,122.96,123.16,4346.0,106.8156,106.9893,106.8156,106.9893,4346.0
2016-06-15 11:00:00,123.09,123.2,122.99,122.99,4105.0,106.9285,107.0241,106.8416,106.8416,4105.0
2016-06-15 11:30:00,122.88,123.05,122.87,123.05,1770.0,106.7461,106.8938,106.7374,106.8938,1770.0
2016-06-15 12:00:00,123.05,123.06,122.99,123.01,47892.0,106.8938,106.9025,106.8416,106.859,47892.0
2016-06-15 12:30:00,122.98,123.05,122.92,122.95,2883.0,106.833,106.8938,106.7808,106.8069,2883.0
2016-06-15 13:00:00,122.98,123.03,122.91,123.0,4260.0,106.833,106.8764,106.7721,106.8503,4260.0
2016-06-15 13:30:00,123.0,123.14,123.0,123.12,6246.0,106.8503,106.9719,106.8503,106.9546,6246.0
2016-06-15 14:00:00,123.16,123.32,122.9,122.94,21700.0,106.9893,107.1283,106.7635,106.7982,21700.0
2016-06-15 14:30:00,122.8,123.13,122.8,123.06,20949.0,106.6766,106.9633,106.6766,106.9025,20949.0
2016-06-15 15:00:00,123.05,123.13,123.0,123.08,18708.0,106.8938,106.9633,106.8503,106.9198,18708.0
2016-06-15 15:30:00,123.05,123.11,122.35,122.45,113005.0,106.8938,106.9459,106.2857,106.3725,113005.0
2016-06-16 09:30:00,121.92,121.92,121.34,121.34,6289.0,105.9121,105.9121,105.4083,105.4083,6289.0
2016-06-16 10:00:00,121.28,121.35,121.22,121.33,3418.0,105.3562,105.417,105.304,105.3996,3418.0
2016-06-16 10:30:00,121.36,121.39,121.17,121.38,6667.0,105.4257,105.4517,105.2606,105.443,6667.0
2016-06-16 11:00:00,121.42,121.63,121.42,121.63,2346.0,105.4778,105.6602,105.4778,105.6602,2346.0
2016-06-16 11:30:00,121.93,121.93,121.53,121.54,5630.0,105.9208,105.9208,105.5733,105.582,5630.0
2016-06-16 12:00:00,121.5,122.12,121.5,122.03,12750.0,105.5473,106.0859,105.5473,106.0077,12750.0
2016-06-16 12:30:00,121.96,122.32,121.96,122.1,4560.0,105.9469,106.2596,105.9469,106.0685,4560.0
2016-06-16 13:00:00,122.24,122.37,122.14,122.17,11216.0,106.1901,106.303,106.1032,106.1293,11216.0
2016-06-16 13:30:00,122.22,122.23,121.93,121.97,8611.0,106.1727,106.1814,105.9208,105.9556,8611.0
2016-06-16 14:00:00,122.03,122.51,122.02,122.32,8578.0,106.0077,106.4247,105.999,106.2596,8578.0
2016-06-16 14:30:00,122.34,122.6,122.27,122.49,11553.0,106.277,106.5028,106.2162,106.4073,11553.0
2016-06-16 15:00:00,122.51,122.73,122.45,122.72,10117.0,106.4247,106.6158,106.3725,106.6071,10117.0
2016-06-16 15:30:00,122.76,122.83,122.68,122.77,43078.0,106.6418,106.7026,106.5723,106.6505,43078.0
2016-06-17 09:30:00,122.78,122.78,122.46,122.57,13372.0,106.6592,106.6592,106.3812,106.4768,13372.0
2016-06-17 10:00:00,122.53,122.66,122.41,122.42,3483.0,106.442,106.555,106.3378,106.3465,3483.0
2016-06-17 10:30:00,122.34,122.46,122.2,122.32,5857.0,106.277,106.3812,106.1554,106.2596,5857.0
2016-06-17 11:00:00,122.23,122.24,122.04,122.04,28402.0,106.1814,106.1901,106.0164,106.0164,28402.0
2016-06-17 11:30:00,121.97,122.2,121.97,122.09,3045.0,105.9556,106.1554,105.9556,106.0598,3045.0
2016-06-17 12:00:00,122.23,122.44,122.22,122.3,2745.0,106.1814,106.3639,106.1727,106.2422,2745.0
2016-06-17 12:30:00,122.29,122.29,122.16,122.16,800.0,106.2336,106.2336,106.1206,106.1206,800.0
2016-06-17 13:00:00,122.07,122.34,122.07,122.3,2413.0,106.0424,106.277,106.0424,106.2422,2413.0
2016-06-17 13:30:00,122.3,122.47,122.29,122.37,2376.0,106.2422,106.3899,106.2336,106.303,2376.0
2016-06-17 14:00:00,122.4,122.49,122.26,122.48,7019.0,106.3291,106.4073,106.2075,106.3986,7019.0
2016-06-17 14:30:00,122.5,122.61,122.5,122.52,6810.0,106.416,106.5115,106.416,106.4334,6810.0
2016-06-17 15:00:00,122.55,122.55,122.37,122.42,37762.0,106.4594,106.4594,106.303,106.3465,37762.0
2016-06-17 15:30:00,122.4,122.45,122.3,122.39,20441.0,106.3291,106.3725,106.2422,106.3204,20441.0
2016-06-20 09:30:00,123.58,124.06,123.58,123.86,9304.0,107.3542,107.7712,107.3542,107.5974,9304.0
2016-06-20 10:00:00,124.02,124.2,124.02,124.11,5488.0,107.7364,107.8928,107.7364,107.8146,5488.0
2016-06-20 10:30:00,123.98,124.05,123.98,124.05,2670.0,107.7017,107.7625,107.7017,107.7625,2670.0
2016-06-20 11:00:00,123.99,124.11,123.99,124.0,4170.0,107.7103,107.8146,107.7103,107.719,4170.0
2016-06-20 11:30:00,124.02,124.02,123.77,123.87,2814.0,107.7364,107.7364,107.5192,107.6061,2814.0
2016-06-20 12:00:00,123.87,123.88,123.8,123.81,4048.0,107.6061,107.6148,107.5453,107.554,4048.0
2016-06-20 12:30:00,123.89,123.9,123.82,123.9,1433.0,107.6235,107.6322,107.5627,107.6322,1433.0
2016-06-20 13:00:00,123.88,123.89,123.67,123.68,5387.0,107.6148,107.6235,107.4324,107.441,5387.0
2016-06-20 13:30:00,123.72,123.82,123.72,123.81,13201.0,107.4758,107.5627,107.4758,107.554,13201.0
2016-06-20 14:00:00,123.79,123.79,123.58,123.63,8958.0,107.5366,107.5366,107.3542,107.3976,8958.0
2016-06-20 14:30:00,123.64,123.75,123.58,123.72,5063.0,107.4063,107.5019,107.3542,107.4758,5063.0
2016-06-20 15:00:00,123.77,123.78,123.41,123.44,11126.0,107.5192,107.5279,107.2065,107.2326,11126.0
2016-06-20 15:30:00,123.41,123.5,123.16,123.25,24480.0,107.2065,107.2847,106.9893,107.0675,24480.0
2016-06-21 09:30:00,123.5,123.56,123.26,123.27,9567.0,107.2847,107.3368,107.0762,107.0849,9567.0
2016-06-21 10:00:00,123.3,123.4,123.1,123.26,12426.0,107.1109,107.1978,106.9372,107.0762,12426.0
2016-06-21 10:30:00,123.27,123.31,123.18,123.25,4118.0,107.0849,107.1196,107.0067,107.0675,4118.0
2016-06-21 11:00:00,123.22,123.56,123.22,123.42,5313.0,107.0414,107.3368,107.0414,107.2152,5313.0
2016-06-21 11:30:00,123.33,123.33,123.21,123.28,2035.0,107.137,107.137,107.0328,107.0936,2035.0
2016-06-21 12:00:00,123.32,123.43,123.26,123.43,9934.0,107.1283,107.2239,107.0762,107.2239,9934.0
2016-06-21 12:30:00,123.44,123.44,123.32,123.32,3360.0,107.2326,107.2326,107.1283,107.1283,3360.0
2016-06-21 13:00:00,123.35,123.41,123.29,123.29,20225.0,107.1544,107.2065,107.1023,107.1023,20225.0
2016-06-21 13:30:00,123.29,123.36,123.19,123.34,7963.0,107.1023,107.1631,107.0154,107.1457,7963.0
2016-06-21 14:00:00,123.33,123.56,123.33,123.56,7280.0,107.137,107.3368,107.137,107.3368,7280.0
2016-06-21 14:30:00,123.49,123.74,123.49,123.62,11412.0,107.276,107.4932,107.276,107.3889,11412.0
2016-06-21 15:00:00,123.56,123.67,123.46,123.66,14465.0,107.3368,107.4324,107.2499,107.4237,14465.0
2016-06-21 15:30:00,123.64,123.68,123.43,123.45,29807.0,107.4063,107.441,107.2239,107.2412,29807.0
2016-06-22 09:30:00,123.67,123.72,123.58,123.66,26062.0,107.4324,107.4758,107.3542,107.4237,26062.0
2016-06-22 10:00:00,123.59,123.75,123.52,123.75,13336.0,107.3629,107.5019,107.3021,107.5019,13336.0
2016-06-22 10:30:00,123.75,124.06,123.67,124.01,8181.0,107.5019,107.7712,107.4324,107.7277,8181.0
2016-06-22 11:00:00,124.01,124.1,123.94,124.1,2844.0,107.7277,107.8059,107.6669,107.8059,2844.0
2016-06-22 11:30:00,123.99,123.99,123.75,123.81,3970.0,107.7103,107.7103,107.5019,107.554,3970.0
2016-06-22 12:00:00,123.89,123.89,123.46,123.53,3141.0,107.6235,107.6235,107.2499,107.3107,3141.0
2016-06-22 12:30:00,123.6,123.6,123.42,123.55,23444.0,107.3716,107.3716,107.2152,107.3281,23444.0
2016-06-22 13:00:00,123.54,123.54,123.25,123.34,10095.0,107.3194,107.3194,107.0675,107.1457,10095.0
2016-06-22 13:30:00,123.37,123.58,123.35,123.58,4228.0,107.1717,107.3542,107.1544,107.3542,4228.0
2016-06-22 14:00:00,123.53,123.6,123.45,123.54,11919.0,107.3107,107.3716,107.2412,107.3194,11919.0
2016-06-22 14:30:00,123.54,123.54,123.36,123.49,16780.0,107.3194,107.3194,107.1631,107.276,16780.0
2016-06-22 15:00:00,123.56,123.57,123.28,123.28,15381.0,107.3368,107.3455,107.0936,107.0936,15381.0
2016-06-22 15:30:00,123.25,123.37,123.15,123.21,12745.0,107.0675,107.1717,106.9806,107.0328,12745.0
2016-06-23 09:30:00,124.24,124.35,124.03,124.14,18516.0,107.9275,108.0231,107.7451,107.8406,18516.0
2016-06-23 10:00:00,124.17,124.36,124.17,124.25,14849.0,107.8667,108.0318,107.8667,107.9362,14849.0
2016-06-23 10:30:00,124.16,124.32,124.11,124.32,6497.0,107.858,107.997,107.8146,107.997,6497.0
2016-06-23 11:00:00,124.3,124.52,124.3,124.52,3975.0,107.9796,108.1708,107.9796,108.1708,3975.0
2016-06-23 11:30:00,124.62,124.62,124.5,124.56,6742.0,108.2576,108.2576,108.1534,108.2055,6742.0
2016-06-23 12:00:00,124.57,124.57,124.56,124.56,1331.0,108.2142,108.2142,108.2055,108.2055,1331.0
2016-06-23 12:30:00,124.52,124.54,124.41,124.47,5056.0,108.1708,108.1881,108.0752,108.1273,5056.0
2016-06-23 13:00:00,124.4,124.53,124.39,124.47,29278.0,108.0665,108.1794,108.0578,108.1273,29278.0
2016-06-23 13:30:00,124.5,124.5,124.36,124.39,5000.0,108.1534,108.1534,108.0318,108.0578,5000.0
2016-06-23 14:00:00,124.4,124.48,124.4,124.46,10912.0,108.0665,108.136,108.0665,108.1186,10912.0
2016-06-23 14:30:00,124.46,124.61,124.43,124.57,7347.0,108.1186,108.2489,108.0926,108.2142,7347.0
2016-06-23 15:00:00,124.56,124.56,124.47,124.48,7169.0,108.2055,108.2055,108.1273,108.136,7169.0
2016-06-23 15:30:00,124.48,124.93,124.48,124.93,12044.0,108.136,108.5269,108.136,108.5269,12044.0
2016-06-24 09:30:00,120.39,122.13,120.31,121.93,35329.0,104.583,106.0946,104.5135,105.9208,35329.0
2016-06-24 10:00:00,121.86,122.55,121.78,122.06,38889.0,105.86,106.4594,105.7905,106.0337,38889.0
2016-06-24 10:30:00,122.04,122.15,121.8,121.8,27732.0,106.0164,106.1119,105.8079,105.8079,27732.0
2016-06-24 11:00:00,121.84,121.84,121.36,121.59,47791.0,105.8426,105.8426,105.4257,105.6255,47791.0
2016-06-24 11:30:00,121.72,121.76,121.48,121.54,20066.0,105.7384,105.7731,105.5299,105.582,20066.0
2016-06-24 12:00:00,121.61,121.67,121.19,121.36,47097.0,105.6428,105.695,105.278,105.4257,47097.0
2016-06-24 12:30:00,121.36,121.37,120.9,121.0,52030.0,105.4257,105.4343,105.0261,105.1129,52030.0
2016-06-24 13:00:00,120.99,121.14,120.89,121.09,24890.0,105.1042,105.2345,105.0174,105.1911,24890.0
2016-06-24 13:30:00,121.12,121.32,121.03,121.13,26205.0,105.2172,105.3909,105.139,105.2259,26205.0
2016-06-24 14:00:00,121.18,121.27,120.8,120.85,35284.0,105.2693,105.3475,104.9392,104.9826,35284.0
2016-06-24 14:30:00,120.8,120.98,120.51,120.88,59139.0,104.9392,105.0956,104.6873,105.0087,59139.0
2016-06-24 15:00:00,120.7,120.82,120.17,120.32,18187.0,104.8523,104.9566,104.3919,104.5222,18187.0
2016-06-24 15:30:00,120.31,121.03,120.29,120.39,35663.0,104.5135,105.139,104.4961,104.583,35663.0
2016-06-27 09:30:00,119.33,119.34,118.63,118.69,33877.0,103.6622,103.6709,103.0541,103.1062,33877.0
2016-06-27 10:00:00,118.88,118.9,117.95,117.95,22203.0,103.2713,103.2887,102.4634,102.4634,22203.0
2016-06-27 10:30:00,117.99,118.26,117.48,117.56,15167.0,102.4981,102.7327,102.0551,102.1246,15167.0
2016-06-27 11:00:00,117.48,117.8,117.47,117.62,13015.0,102.0551,102.3331,102.0464,102.1767,13015.0
2016-06-27 11:30:00,117.88,118.29,117.87,118.08,15086.0,102.4026,102.7587,102.3939,102.5763,15086.0
2016-06-27 12:00:00,118.08,118.31,118.0,118.26,101236.0,102.5763,102.7761,102.5068,102.7327,101236.0
2016-06-27 12:30:00,118.35,118.36,117.96,118.13,17289.0,102.8109,102.8196,102.4721,102.6198,17289.0
2016-06-27 13:00:00,118.16,118.4,118.15,118.4,8782.0,102.6458,102.8543,102.6371,102.8543,8782.0
2016-06-27 13:30:00,118.32,118.34,117.84,117.95,19161.0,102.7848,102.8022,102.3678,102.4634,19161.0
2016-06-27 14:00:00,117.92,118.04,117.7,117.92,9383.0,102.4373,102.5416,102.2462,102.4373,9383.0
2016-06-27 14:30:00,117.95,118.06,117.59,117.66,19223.0,102.4634,102.5589,102.1507,102.2115,19223.0
2016-06-27 15:00:00,117.7,117.92,117.52,117.68,19357.0,102.2462,102.4373,102.0898,102.2288,19357.0
2016-06-27 15:30:00,117.64,118.2,117.64,117.99,38667.0,102.1941,102.6806,102.1941,102.4981,38667.0
2016-06-28 09:30:00,119.29,119.57,119.08,119.57,21452.0,103.6274,103.8707,103.445,103.8707,21452.0
2016-06-28 10:00:00,119.6,119.61,119.35,119.35,4317.0,103.8967,103.9054,103.6796,103.6796,4317.0
2016-06-28 10:30:00,119.36,119.46,119.21,119.28,9291.0,103.6883,103.7751,103.5579,103.6188,9291.0
2016-06-28 11:00:00,119.26,119.26,118.98,118.98,4717.0,103.6014,103.6014,103.3581,103.3581,4717.0
2016-06-28 11:30:00,119.06,119.42,119.01,119.36,8088.0,103.4276,103.7404,103.3842,103.6883,8088.0
2016-06-28 12:00:00,119.3,119.36,119.26,119.26,2207.0,103.6361,103.6883,103.6014,103.6014,2207.0
2016-06-28 12:30:00,119.27,119.47,119.26,119.42,3271.0,103.6101,103.7838,103.6014,103.7404,3271.0
2016-06-28 13:00:00,119.39,119.39,119.22,119.27,6508.0,103.7143,103.7143,103.5666,103.6101,6508.0
2016-06-28 13:30:00,119.21,119.32,119.15,119.28,17915.0,103.5579,103.6535,103.5058,103.6188,17915.0
2016-06-28 14:00:00,119.32,119.33,119.09,119.2,2539.0,103.6535,103.6622,103.4537,103.5493,2539.0
2016-06-28 14:30:00,119.29,120.01,119.29,119.94,30814.0,103.6274,104.2529,103.6274,104.1921,30814.0
2016-06-28 15:00:00,119.9,120.07,119.65,119.78,11443.0,104.1574,104.305,103.9402,104.0531,11443.0
2016-06-28 15:30:00,119.8,120.12,119.67,120.09,27106.0,104.0705,104.3485,103.9576,104.3224,27106.0
2016-06-29 09:30:00,121.16,121.36,121.13,121.35,17349.0,105.2519,105.4257,105.2259,105.417,17349.0
2016-06-29 10:00:00,121.26,121.52,121.22,121.52,7823.0,105.3388,105.5647,105.304,105.5647,7823.0
2016-06-29 10:30:00,121.55,121.66,121.45,121.59,5501.0,105.5907,105.6863,105.5038,105.6255,5501.0
2016-06-29 11:00:00,121.72,121.82,121.62,121.82,7874.0,105.7384,105.8253,105.6515,105.8253,7874.0
2016-06-29 11:30:00,121.83,122.01,121.83,121.96,2697.0,105.8339,105.9903,105.8339,105.9469,2697.0
2016-06-29 12:00:00,121.94,122.09,121.94,122.08,4100.0,105.9295,106.0598,105.9295,106.0511,4100.0
2016-06-29 12:30:00,122.04,122.04,121.86,121.87,10127.0,106.0164,106.0164,105.86,105.8687,10127.0
2016-06-29 13:00:00,121.89,121.94,121.78,121.92,2036.0,105.8861,105.9295,105.7905,105.9121,2036.0
2016-06-29 13:30:00,121.91,122.02,121.91,122.02,796.0,105.9034,105.999,105.9034,105.999,796.0
2016-06-29 14:00:00,122.05,122.2,122.05,122.2,3010.0,106.0251,106.1554,106.0251,106.1554,3010.0
2016-06-29 14:30:00,122.2,122.27,122.1,122.26,12518.0,106.1554,106.2162,106.0685,106.2075,12518.0
2016-06-29 15:00:00,122.31,122.4,122.27,122.3,8355.0,106.2509,106.3291,106.2162,106.2422,8355.0
2016-06-29 15:30:00,122.26,122.3,122.16,122.24,196085.0,106.2075,106.2422,106.1206,106.1901,196085.0
2016-06-30 09:30:00,122.53,122.6,122.24,122.27,36068.0,106.442,106.5028,106.1901,106.2162,36068.0
2016-06-30 10:00:00,122.25,122.48,122.19,122.31,13101.0,106.1988,106.3986,106.1467,106.2509,13101.0
2016-06-30 10:30:00,122.42,122.8,122.42,122.78,4544.0,106.3465,106.6766,106.3465,106.6592,4544.0
2016-06-30 11:00:00,122.81,123.06,122.8,122.99,11432.0,106.6853,106.9025,106.6766,106.8416,11432.0
2016-06-30 11:30:00,123.1,123.15,122.97,123.01,86422.0,106.9372,106.9806,106.8243,106.859,86422.0
2016-06-30 12:00:00,123.08,123.48,123.02,123.48,15240.0,106.9198,107.2673,106.8677,107.2673,15240.0
2016-06-30 12:30:00,123.47,123.56,123.4,123.56,6625.0,107.2586,107.3368,107.1978,107.3368,6625.0
2016-06-30 13:00:00,123.58,123.6,123.45,123.46,4915.0,107.3542,107.3716,107.2412,107.2499,4915.0
2016-06-30 13:30:00,123.43,123.5,123.38,123.47,4775.0,107.2239,107.2847,107.1804,107.2586,4775.0
2016-06-30 14:00:00,123.54,123.79,123.54,123.64,3178.0,107.3194,107.5366,107.3194,107.4063,3178.0
2016-06-30 14:30:00,123.57,123.79,123.53,123.77,10012.0,107.3455,107.5366,107.3107,107.5192,10012.0
2016-06-30 15:00:00,123.79,123.79,123.55,123.76,5658.0,107.5366,107.5366,107.3281,107.5105,5658.0
2016-06-30 15:30:00,123.76,124.01,123.59,124.0,50627.0,107.5105,107.7277,107.3629,107.719,50627.0
2016-07-01 09:30:00,123.77,124.44,123.77,124.39,43758.0,107.5192,108.1013,107.5192,108.0578,43758.0
2016-07-01 10:00:00,124.43,124.58,124.38,124.56,59838.0,108.0926,108.2229,108.0491,108.2055,59838.0
2016-07-01 10:30:00,124.56,124.64,124.49,124.6,23402.0,108.2055,108.275,108.1447,108.2403,23402.0
2016-07-01 11:00:00,124.58,124.63,124.28,124.36,27171.0,108.2229,108.2663,107.9623,108.0318,27171.0
2016-07-01 11:30:00,124.35,124.35,124.26,124.33,3819.0,108.0231,108.0231,107.9449,108.0057,3819.0
2016-07-01 12:00:00,124.38,124.38,124.15,124.2,3855.0,108.0491,108.0491,107.8493,107.8928,3855.0
2016-07-01 12:30:00,124.29,124.29,124.2,124.27,6778.0,107.971,107.971,107.8928,107.9536,6778.0
2016-07-01 13:00:00,124.32,124.36,124.22,124.22,9928.0,107.997,108.0318,107.9101,107.9101,9928.0
2016-07-01 13:30:00,124.09,124.21,124.08,124.2,6734.0,107.7972,107.9015,107.7885,107.8928,6734.0
2016-07-01 14:00:00,124.17,124.25,124.15,124.19,7084.0,107.8667,107.9362,107.8493,107.8841,7084.0
2016-07-01 14:30:00,124.17,124.21,124.05,124.12,2928.0,107.8667,107.9015,107.7625,107.8233,2928.0
2016-07-01 15:00:00,124.18,124.39,124.17,124.35,8482.0,107.8754,108.0578,107.8667,108.0231,8482.0
2016-07-01 15:30:00,124.37,124.42,124.19,124.25,31210.0,108.0405,108.0839,107.8841,107.9362,31210.0
2016-07-05 09:30:00,123.75,123.76,123.26,123.27,8424.0,107.5019,107.5105,107.0762,107.0849,8424.0
2016-07-05 10:00:00,123.2,123.31,123.12,123.28,112456.0,107.0241,107.1196,106.9546,107.0936,112456.0
2016-07-05 10:30:00,123.28,123.47,123.17,123.29,34591.0,107.0936,107.2586,106.998,107.1023,34591.0
2016-07-05 11:00:00,123.23,123.29,122.96,123.28,21889.0,107.0501,107.1023,106.8156,107.0936,21889.0
2016-07-05 11:30:00,123.2,123.21,123.01,123.01,3927.0,107.0241,107.0328,106.859,106.859,3927.0
2016-07-05 12:00:00,123.08,123.23,123.02,123.22,4125.0,106.9198,107.0501,106.8677,107.0414,4125.0
2016-07-05 12:30:00,123.21,123.21,123.03,123.13,4548.0,107.0328,107.0328,106.8764,106.9633,4548.0
2016-07-05 13:00:00,123.08,123.13,122.97,122.97,2899.0,106.9198,106.9633,106.8243,106.8243,2899.0
2016-07-05 13:30:00,122.9,122.9,122.82,122.86,3100.0,106.7635,106.7635,106.694,106.7287,3100.0
2016-07-05 14:00:00,122.89,123.21,122.89,122.99,3274.0,106.7548,107.0328,106.7548,106.8416,3274.0
2016-07-05 14:30:00,123.08,123.08,122.9,123.02,8733.0,106.9198,106.9198,106.7635,106.8677,8733.0
2016-07-05 15:00:00,123.05,123.17,123.01,123.17,5793.0,106.8938,106.998,106.859,106.998,5793.0
2016-07-05 15:30:00,123.15,123.45,123.14,123.25,24124.0,106.9806,107.2412,106.9719,107.0675,24124.0
2016-07-06 09:30:00,122.29,122.39,121.96,122.23,33968.0,106.7895,106.8768,106.5013,106.7371,33968.0
2016-07-06 10:00:00,122.25,122.57,121.94,122.01,64693.0,106.7546,107.034,106.4838,106.545,64693.0
2016-07-06 10:30:00,121.92,122.44,121.89,122.44,50931.0,106.4664,106.9205,106.4402,106.9205,50931.0
2016-07-06 11:00:00,122.52,122.8,122.52,122.65,40207.0,106.9903,107.2348,106.9903,107.1038,40207.0
2016-07-06 11:30:00,122.61,122.83,122.59,122.81,79325.0,107.0689,107.261,107.0515,107.2436,79325.0
2016-07-06 12:00:00,122.81,123.07,122.81,123.03,10127.0,107.2436,107.4706,107.2436,107.4357,10127.0
2016-07-06 12:30:00,123.03,123.13,122.91,123.06,14713.0,107.4357,107.523,107.3309,107.4619,14713.0
2016-07-06 13:00:00,123.15,123.23,123.06,123.06,4838.0,107.5405,107.6103,107.4619,107.4619,4838.0
2016-07-06 13:30:00,123.09,123.13,122.96,122.99,8231.0,107.4881,107.523,107.3746,107.4008,8231.0
2016-07-06 14:00:00,122.99,123.14,122.84,122.98,12669.0,107.4008,107.5317,107.2698,107.392,12669.0
2016-07-06 14:30:00,123.06,123.25,123.02,123.25,18124.0,107.4619,107.6278,107.427,107.6278,18124.0
2016-07-06 15:00:00,123.32,123.33,123.07,123.11,32156.0,107.6889,107.6977,107.4706,107.5055,32156.0
2016-07-06 15:30:00,123.1,123.41,123.1,123.34,29687.0,107.4968,107.7675,107.4968,107.7064,29687.0
2016-07-07 09:30:00,123.46,123.98,123.46,123.96,13222.0,107.8112,108.2653,107.8112,108.2478,13222.0
2016-07-07 10:00:00,123.92,123.95,123.83,123.83,5218.0,108.2129,108.2391,108.1343,108.1343,5218.0
2016-07-07 10:30:00,123.96,123.97,123.68,123.68,2036.0,108.2478,108.2565,108.0033,108.0033,2036.0
2016-07-07 11:00:00,123.6,123.64,123.51,123.54,6530.0,107.9334,107.9684,107.8548,107.881,6530.0
2016-07-07 11:30:00,123.27,123.46,123.27,123.46,3081.0,107.6453,107.8112,107.6453,107.8112,3081.0
2016-07-07 12:00:00,123.46,123.48,123.24,123.36,7235.0,107.8112,107.8286,107.6191,107.7239,7235.0
2016-07-07 12:30:00,123.43,123.44,123.08,123.08,5380.0,107.785,107.7937,107.4793,107.4793,5380.0
2016-07-07 13:00:00,123.05,123.24,123.05,123.24,930.0,107.4531,107.6191,107.4531,107.6191,930.0
2016-07-07 13:30:00,123.23,123.29,123.06,123.18,9643.0,107.6103,107.6627,107.4619,107.5667,9643.0
2016-07-07 14:00:00,123.14,123.14,122.88,122.97,9240.0,107.5317,107.5317,107.3047,107.3833,9240.0
2016-07-07 14:30:00,123.01,123.01,122.85,122.95,11085.0,107.4182,107.4182,107.2785,107.3658,11085.0
2016-07-07 15:00:00,122.92,123.16,122.82,123.14,8377.0,107.3396,107.5492,107.2523,107.5317,8377.0
2016-07-07 15:30:00,123.16,123.37,123.12,123.34,14356.0,107.5492,107.7326,107.5143,107.7064,14356.0
2016-07-08 09:30:00,124.11,124.56,124.11,124.47,7113.0,108.3788,108.7718,108.3788,108.6932,7113.0
2016-07-08 10:00:00,124.54,124.7,124.48,124.62,9116.0,108.7543,108.894,108.7019,108.8241,9116.0
2016-07-08 10:30:00,124.64,124.89,124.59,124.84,13735.0,108.8416,109.0599,108.798,109.0163,13735.0
2016-07-08 11:00:00,124.82,125.08,124.82,125.08,3102.0,108.9988,109.2258,108.9988,109.2258,3102.0
2016-07-08 11:30:00,124.96,125.0,124.94,125.0,8828.0,109.1211,109.156,109.1036,109.156,8828.0
2016-07-08 12:00:00,124.99,125.08,124.96,125.0,10183.0,109.1472,109.2258,109.1211,109.156,10183.0
2016-07-08 12:30:00,124.96,124.99,124.94,124.98,1156.0,109.1211,109.1472,109.1036,109.1385,1156.0
2016-07-08 13:00:00,125.07,125.15,125.06,125.15,2945.0,109.2171,109.287,109.2084,109.287,2945.0
2016-07-08 13:30:00,125.13,125.21,125.13,125.19,7414.0,109.2695,109.3394,109.2695,109.3219,7414.0
2016-07-08 14:00:00,125.14,125.29,125.13,125.26,14830.0,109.2782,109.4092,109.2695,109.383,14830.0
2016-07-08 14:30:00,125.32,125.42,125.32,125.32,11694.0,109.4354,109.5227,109.4354,109.4354,11694.0
2016-07-08 15:00:00,125.33,125.35,125.25,125.25,8651.0,109.4442,109.4616,109.3743,109.3743,8651.0
2016-07-08 15:30:00,125.19,125.37,125.15,125.27,15868.0,109.3219,109.4791,109.287,109.3918,15868.0
2016-07-11 09:30:00,125.69,125.93,125.66,125.83,25399.0,109.7585,109.9681,109.7323,109.8808,25399.0
2016-07-11 10:00:00,125.77,125.84,125.57,125.64,7690.0,109.8284,109.8895,109.6537,109.7149,7690.0
2016-07-11 10:30:00,125.66,125.9,125.66,125.9,11073.0,109.7323,109.9419,109.7323,109.9419,11073.0
2016-07-11 11:00:00,125.95,126.03,125.92,126.0,5811.0,109.9856,110.0554,109.9594,110.0292,5811.0
2016-07-11 11:30:00,126.02,126.1,126.0,126.03,18934.0,110.0467,110.1166,110.0292,110.0554,18934.0
2016-07-11 12:00:00,126.04,126.04,125.98,126.02,2012.0,110.0642,110.0642,110.0118,110.0467,2012.0
2016-07-11 12:30:00,126.04,126.2,126.04,126.14,4827.0,110.0642,110.2039,110.0642,110.1515,4827.0
2016-07-11 13:00:00,126.16,126.16,126.05,126.05,6845.0,110.1689,110.1689,110.0729,110.0729,6845.0
2016-07-11 13:30:00,126.07,126.15,126.03,126.04,24856.0,110.0904,110.1602,110.0554,110.0642,24856.0
2016-07-11 14:00:00,126.04,126.09,125.99,126.06,9898.0,110.0642,110.1078,110.0205,110.0816,9898.0
2016-07-11 14:30:00,126.05,126.12,126.03,126.04,11801.0,110.0729,110.134,110.0554,110.0642,11801.0
2016-07-11 15:00:00,126.06,126.16,126.05,126.07,16935.0,110.0816,110.1689,110.0729,110.0904,16935.0
2016-07-11 15:30:00,126.0,126.01,125.82,125.82,31748.0,110.0292,110.038,109.872,109.872,31748.0
2016-07-12 09:30:00,126.51,126.77,126.51,126.58,22329.0,110.4746,110.7016,110.4746,110.5357,22329.0
2016-07-12 10:00:00,126.65,126.66,126.4,126.49,10740.0,110.5968,110.6056,110.3785,110.4571,10740.0
2016-07-12 10:30:00,126.51,126.61,126.46,126.58,122416.0,110.4746,110.5619,110.4309,110.5357,122416.0
2016-07-12 11:00:00,126.6,126.78,126.6,126.76,22599.0,110.5532,110.7104,110.5532,110.6929,22599.0
2016-07-12 11:30:00,126.78,126.92,126.77,126.9,15059.0,110.7104,110.8326,110.7016,110.8152,15059.0
2016-07-12 12:00:00,126.87,127.0,126.87,126.98,165993.0,110.789,110.9025,110.789,110.885,165993.0
2016-07-12 12:30:00,127.01,127.02,126.87,126.93,29471.0,110.9112,110.9199,110.789,110.8414,29471.0
2016-07-12 13:00:00,126.96,126.98,126.89,126.96,38551.0,110.8675,110.885,110.8064,110.8675,38551.0
2016-07-12 13:30:00,126.98,127.04,126.84,126.86,55513.0,110.885,110.9374,110.7628,110.7802,55513.0
2016-07-12 14:00:00,126.87,127.03,126.86,126.99,64739.0,110.789,110.9287,110.7802,110.8937,64739.0
2016-07-12 14:30:00,126.99,127.07,126.94,126.94,33555.0,110.8937,110.9636,110.8501,110.8501,33555.0
2016-07-12 15:00:00,126.97,126.97,126.82,126.87,26289.0,110.8763,110.8763,110.7453,110.789,26289.0
2016-07-12 15:30:00,126.86,126.88,126.77,126.83,14045.0,110.7802,110.7977,110.7016,110.754,14045.0
2016-07-13 09:30:00,127.32,127.32,126.67,126.71,70542.0,111.1819,111.1819,110.6143,110.6492,70542.0
2016-07-13 10:00:00,126.8,126.95,126.77,126.78,24037.0,110.7278,110.8588,110.7016,110.7104,24037.0
2016-07-13 10:30:00,126.83,126.98,126.78,126.89,12000.0,110.754,110.885,110.7104,110.8064,12000.0
2016-07-13 11:00:00,126.91,126.91,126.66,126.67,10984.0,110.8239,110.8239,110.6056,110.6143,10984.0
2016-07-13 11:30:00,126.61,126.62,126.43,126.56,10573.0,110.5619,110.5706,110.4047,110.5182,10573.0
2016-07-13 12:00:00,126.61,126.65,126.59,126.65,8339.0,110.5619,110.5968,110.5444,110.5968,8339.0
2016-07-13 12:30:00,126.57,126.65,126.54,126.63,7671.0,110.527,110.5968,110.5008,110.5794,7671.0
2016-07-13 13:00:00,126.71,126.75,126.59,126.63,3472.0,110.6492,110.6842,110.5444,110.5794,3472.0
2016-07-13 13:30:00,126.61,126.77,126.57,126.61,6783.0,110.5619,110.7016,110.527,110.5619,6783.0
2016-07-13 14:00:00,126.63,126.81,126.58,126.81,20874.0,110.5794,110.7366,110.5357,110.7366,20874.0
2016-07-13 14:30:00,126.8,126.86,126.75,126.8,6383.0,110.7278,110.7802,110.6842,110.7278,6383.0
2016-07-13 15:00:00,126.87,126.87,126.69,126.76,2855.0,110.789,110.789,110.6318,110.6929,2855.0
2016-07-13 15:30:00,126.73,126.85,126.73,126.79,13844.0,110.6667,110.7715,110.6667,110.7191,13844.0
2016-07-14 09:30:00,127.47,127.62,127.35,127.41,17170.0,111.3129,111.4439,111.2081,111.2605,17170.0
2016-07-14 10:00:00,127.45,127.68,127.45,127.54,16335.0,111.2954,111.4963,111.2954,111.374,16335.0
2016-07-14 10:30:00,127.64,127.69,127.45,127.51,5210.0,111.4614,111.505,111.2954,111.3478,5210.0
2016-07-14 11:00:00,127.51,127.66,127.5,127.53,4098.0,111.3478,111.4788,111.3391,111.3653,4098.0
2016-07-14 11:30:00,127.52,127.52,127.41,127.44,5083.0,111.3566,111.3566,111.2605,111.2867,5083.0
2016-07-14 12:00:00,127.45,127.5,127.35,127.35,2500.0,111.2954,111.3391,111.2081,111.2081,2500.0
2016-07-14 12:30:00,127.43,127.48,127.37,127.38,11257.0,111.278,111.3216,111.2256,111.2343,11257.0
2016-07-14 13:00:00,127.36,127.36,127.19,127.19,715.0,111.2168,111.2168,111.0684,111.0684,715.0
2016-07-14 13:30:00,127.17,127.29,127.16,127.21,8562.0,111.0509,111.1557,111.0422,111.0859,8562.0
2016-07-14 14:00:00,127.24,127.41,127.2,127.37,35185.0,111.1121,111.2605,111.0771,111.2256,35185.0
2016-07-14 14:30:00,127.37,127.44,127.34,127.38,5442.0,111.2256,111.2867,111.1994,111.2343,5442.0
2016-07-14 15:00:00,127.37,127.54,127.35,127.52,7188.0,111.2256,111.374,111.2081,111.3566,7188.0
2016-07-14 15:30:00,127.51,127.55,127.35,127.37,19084.0,111.3478,111.3828,111.2081,111.2256,19084.0
2016-07-15 09:30:00,127.71,127.71,127.43,127.43,4801.0,111.5225,111.5225,111.278,111.278,4801.0
2016-07-15 10:00:00,127.44,127.57,127.36,127.49,12692.0,111.2867,111.4002,111.2168,111.3304,12692.0
2016-07-15 10:30:00,127.47,127.55,127.47,127.52,1619.0,111.3129,111.3828,111.3129,111.3566,1619.0
2016-07-15 11:00:00,127.54,127.54,127.21,127.22,5927.0,111.374,111.374,111.0859,111.0946,5927.0
2016-07-15 11:30:00,127.21,127.26,127.09,127.14,5785.0,111.0859,111.1295,110.9811,111.0247,5785.0
2016-07-15 12:00:00,127.18,127.18,127.09,127.14,3380.0,111.0597,111.0597,110.9811,111.0247,3380.0
2016-07-15 12:30:00,126.97,127.03,126.97,127.03,307.0,110.8763,110.9287,110.8763,110.9287,307.0
2016-07-15 13:00:00,127.02,127.17,127.02,127.14,3638.0,110.9199,111.0509,110.9199,111.0247,3638.0
2016-07-15 13:30:00,127.14,127.22,127.08,127.19,3952.0,111.0247,111.0946,110.9723,111.0684,3952.0
2016-07-15 14:00:00,127.21,127.24,127.08,127.15,37387.0,111.0859,111.1121,110.9723,111.0335,37387.0
2016-07-15 14:30:00,127.17,127.25,127.12,127.23,7273.0,111.0509,111.1208,111.0073,111.1033,7273.0
2016-07-15 15:00:00,127.22,127.34,127.17,127.33,17692.0,111.0946,111.1994,111.0509,111.1906,17692.0
2016-07-15 15:30:00,127.32,127.33,127.24,127.27,8323.0,111.1819,111.1906,111.1121,111.1383,8323.0
2016-07-18 09:30:00,127.3,127.41,127.13,127.29,8958.0,111.1645,111.2605,111.016,111.1557,8958.0
2016-07-18 10:00:00,127.32,127.51,127.31,127.48,4268.0,111.1819,111.3478,111.1732,111.3216,4268.0
2016-07-18 10:30:00,127.6,127.64,127.56,127.6,2200.0,111.4264,111.4614,111.3915,111.4264,2200.0
2016-07-18 11:00:00,127.65,127.68,127.57,127.61,2883.0,111.4701,111.4963,111.4002,111.4352,2883.0
2016-07-18 11:30:00,127.55,127.63,127.48,127.59,2546.0,111.3828,111.4526,111.3216,111.4177,2546.0
2016-07-18 12:00:00,127.54,127.6,127.49,127.5,2422.0,111.374,111.4264,111.3304,111.3391,2422.0
2016-07-18 12:30:00,127.49,127.49,127.41,127.46,2244.0,111.3304,111.3304,111.2605,111.3042,2244.0
2016-07-18 13:00:00,127.52,127.53,127.37,127.46,9608.0,111.3566,111.3653,111.2256,111.3042,9608.0
2016-07-18 13:30:00,127.49,127.6,127.46,127.57,40199.0,111.3304,111.4264,111.3042,111.4002,40199.0
2016-07-18 14:00:00,127.57,127.62,127.54,127.59,3450.0,111.4002,111.4439,111.374,111.4177,3450.0
2016-07-18 14:30:00,127.61,127.62,127.58,127.62,3741.0,111.4352,111.4439,111.409,111.4439,3741.0
2016-07-18 15:00:00,127.65,127.69,127.55,127.63,12774.0,111.4701,111.505,111.3828,111.4526,12774.0
2016-07-18 15:30:00,127.63,127.68,127.56,127.56,18033.0,111.4526,111.4963,111.3915,111.3915,18033.0
2016-07-19 09:30:00,127.25,127.43,127.22,127.25,11614.0,111.1208,111.278,111.0946,111.1208,11614.0
2016-07-19 10:00:00,127.14,127.35,127.14,127.34,11544.0,111.0247,111.2081,111.0247,111.1994,11544.0
2016-07-19 10:30:00,127.26,127.34,127.22,127.33,1525.0,111.1295,111.1994,111.0946,111.1906,1525.0
2016-07-19 11:00:00,127.42,127.49,127.34,127.34,175139.0,111.2692,111.3304,111.1994,111.1994,175139.0
2016-07-19 11:30:00,127.41,127.43,127.2,127.21,19861.0,111.2605,111.278,111.0771,111.0859,19861.0
2016-07-19 12:00:00,127.19,127.25,127.14,127.21,7281.0,111.0684,111.1208,111.0247,111.0859,7281.0
2016-07-19 12:30:00,127.22,127.3,127.16,127.27,6423.0,111.0946,111.1645,111.0422,111.1383,6423.0
2016-07-19 13:00:00,127.23,127.25,127.11,127.11,12915.0,111.1033,111.1208,110.9985,110.9985,12915.0
2016-07-19 13:30:00,127.15,127.16,127.1,127.1,5628.0,111.0335,111.0422,110.9898,110.9898,5628.0
2016-07-19 14:00:00,127.12,127.25,127.12,127.25,9196.0,111.0073,111.1208,111.0073,111.1208,9196.0
2016-07-19 14:30:00,127.23,127.3,127.2,127.23,30878.0,111.1033,111.1645,111.0771,111.1033,30878.0
2016-07-19 15:00:00,127.21,127.28,127.19,127.23,14491.0,111.0859,111.147,111.0684,111.1033,14491.0
2016-07-19 15:30:00,127.27,127.37,127.24,127.37,43102.0,111.1383,111.2256,111.1121,111.2256,43102.0
2016-07-20 09:30:00,127.67,127.7,127.44,127.53,16236.0,111.4876,111.5138,111.2867,111.3653,16236.0
2016-07-20 10:00:00,127.55,127.82,127.54,127.76,10371.0,111.3828,111.6185,111.374,111.5661,10371.0
2016-07-20 10:30:00,127.77,128.0,127.73,127.97,7242.0,111.5749,111.7757,111.5399,111.7495,7242.0
2016-07-20 11:00:00,127.99,128.08,127.94,128.08,3905.0,111.767,111.8456,111.7233,111.8456,3905.0
2016-07-20 11:30:00,128.1,128.1,128.01,128.01,440.0,111.8631,111.8631,111.7845,111.7845,440.0
2016-07-20 12:00:00,127.96,128.01,127.96,127.99,4590.0,111.7408,111.7845,111.7408,111.767,4590.0
2016-07-20 12:30:00,127.98,127.99,127.95,127.99,1431.0,111.7583,111.767,111.7321,111.767,1431.0
2016-07-20 13:00:00,127.97,128.09,127.96,128.08,23974.0,111.7495,111.8543,111.7408,111.8456,23974.0
2016-07-20 13:30:00,128.09,128.13,128.05,128.06,14287.0,111.8543,111.8892,111.8194,111.8281,14287.0
2016-07-20 14:00:00,128.09,128.15,128.06,128.15,7892.0,111.8543,111.9067,111.8281,111.9067,7892.0
2016-07-20 14:30:00,128.06,128.09,128.01,128.04,8838.0,111.8281,111.8543,111.7845,111.8107,8838.0
2016-07-20 15:00:00,128.0,128.01,127.93,127.95,8427.0,111.7757,111.7845,111.7146,111.7321,8427.0
2016-07-20 15:30:00,127.95,128.08,127.94,127.97,11278.0,111.7321,111.8456,111.7233,111.7495,11278.0
2016-07-21 09:30:00,127.84,128.06,127.84,127.91,6630.0,111.636,111.8281,111.636,111.6971,6630.0
2016-07-21 10:00:00,127.99,128.03,127.91,127.91,1122.0,111.767,111.8019,111.6971,111.6971,1122.0
2016-07-21 10:30:00,127.97,128.01,127.94,127.94,5113.0,111.7495,111.7845,111.7233,111.7233,5113.0
2016-07-21 11:00:00,128.06,128.07,128.0,128.07,8400.0,111.8281,111.8369,111.7757,111.8369,8400.0
2016-07-21 11:30:00,127.94,127.94,127.6,127.7,3853.0,111.7233,111.7233,111.4264,111.5138,3853.0
2016-07-21 12:00:00,127.68,127.73,127.55,127.64,174626.0,111.4963,111.5399,111.3828,111.4614,174626.0
2016-07-21 12:30:00,127.63,127.63,127.54,127.54,56570.0,111.4526,111.4526,111.374,111.374,56570.0
2016-07-21 13:00:00,127.54,127.57,127.52,127.57,5647.0,111.374,111.4002,111.3566,111.4002,5647.0
2016-07-21 13:30:00,127.59,127.6,127.38,127.41,2867.0,111.4177,111.4264,111.2343,111.2605,2867.0
2016-07-21 14:00:00,127.43,127.44,127.3,127.41,4833.0,111.278,111.2867,111.1645,111.2605,4833.0
2016-07-21 14:30:00,127.39,127.41,127.32,127.35,1237.0,111.243,111.2605,111.1819,111.2081,1237.0
2016-07-21 15:00:00,127.24,127.34,127.18,127.32,21659.0,111.1121,111.1994,111.0597,111.1819,21659.0
2016-07-21 15:30:00,127.38,127.53,127.36,127.49,16027.0,111.2343,111.3653,111.2168,111.3304,16027.0
2016-07-22 09:30:00,127.52,127.61,127.39,127.41,9141.0,111.3566,111.4352,111.243,111.2605,9141.0
2016-07-22 10:00:00,127.51,127.58,127.43,127.54,147022.0,111.3478,111.409,111.278,111.374,147022.0
2016-07-22 10:30:00,127.57,127.81,127.53,127.79,15746.0,111.4002,111.6098,111.3653,111.5923,15746.0
2016-07-22 11:00:00,127.81,127.81,127.7,127.7,12761.0,111.6098,111.6098,111.5138,111.5138,12761.0
2016-07-22 11:30:00,127.78,127.95,127.72,127.95,7634.0,111.5836,111.7321,111.5312,111.7321,7634.0
2016-07-22 12:00:00,127.97,128.0,127.93,128.0,3511.0,111.7495,111.7757,111.7146,111.7757,3511.0
2016-07-22 12:30:00,128.01,128.01,127.96,127.98,1487.0,111.7845,111.7845,111.7408,111.7583,1487.0
2016-07-22 13:00:00,128.01,128.02,127.96,128.02,3737.0,111.7845,111.7932,111.7408,111.7932,3737.0
2016-07-22 13:30:00,128.05,128.05,127.99,128.02,1980.0,111.8194,111.8194,111.767,111.7932,1980.0
2016-07-22 14:00:00,128.01,128.07,127.98,128.04,15108.0,111.7845,111.8369,111.7583,111.8107,15108.0
2016-07-22 14:30:00,127.99,128.09,127.99,128.04,20186.0,111.767,111.8543,111.767,111.8107,20186.0
2016-07-22 15:00:00,128.03,128.13,128.02,128.09,22116.0,111.8019,111.8892,111.7932,111.8543,22116.0
2016-07-22 15:30:00,128.08,128.12,128.04,128.11,8739.0,111.8456,111.8805,111.8107,111.8718,8739.0
2016-07-25 09:30:00,128.02,128.02,127.77,127.77,6969.0,111.7932,111.7932,111.5749,111.5749,6969.0
2016-07-25 10:00:00,127.73,127.73,127.53,127.61,4085.0,111.5399,111.5399,111.3653,111.4352,4085.0
2016-07-25 10:30:00,127.65,127.65,127.57,127.65,1710.0,111.4701,111.4701,111.4002,111.4701,1710.0
2016-07-25 11:00:00,127.56,127.57,127.48,127.55,2863.0,111.3915,111.4002,111.3216,111.3828,2863.0
2016-07-25 11:30:00,127.55,127.55,127.44,127.49,901.0,111.3828,111.3828,111.2867,111.3304,901.0
2016-07-25 12:00:00,127.48,127.52,127.4,127.4,4579.0,111.3216,111.3566,111.2518,111.2518,4579.0
2016-07-25 12:30:00,127.41,127.59,127.39,127.54,2967.0,111.2605,111.4177,111.243,111.374,2967.0
2016-07-25 13:00:00,127.54,127.63,127.47,127.63,8100.0,111.374,111.4526,111.3129,111.4526,8100.0
2016-07-25 13:30:00,127.62,127.62,127.58,127.58,1618.0,111.4439,111.4439,111.409,111.409,1618.0
2016-07-25 14:00:00,127.64,127.69,127.56,127.59,24998.0,111.4614,111.505,111.3915,111.4177,24998.0
2016-07-25 14:30:00,127.58,127.62,127.57,127.58,5388.0,111.409,111.4439,111.4002,111.409,5388.0
2016-07-25 15:00:00,127.58,127.6,127.51,127.58,5660.0,111.409,111.4264,111.3478,111.409,5660.0
2016-07-25 15:30:00,127.61,127.77,127.61,127.77,13064.0,111.4352,111.5749,111.4352,111.5749,13064.0
2016-07-26 09:30:00,127.68,128.12,127.68,127.98,15168.0,111.4963,111.8805,111.4963,111.7583,15168.0
2016-07-26 10:00:00,128.09,128.1,127.88,128.03,81171.0,111.8543,111.8631,111.6709,111.8019,81171.0
2016-07-26 10:30:00,128.02,128.02,127.43,127.43,22038.0,111.7932,111.7932,111.278,111.278,22038.0
2016-07-26 11:00:00,127.48,127.55,127.33,127.54,4780.0,111.3216,111.3828,111.1906,111.374,4780.0
2016-07-26 11:30:00,127.61,127.77,127.55,127.71,2998.0,111.4352,111.5749,111.3828,111.5225,2998.0
2016-07-26 12:00:00,127.77,127.91,127.71,127.88,30751.0,111.5749,111.6971,111.5225,111.6709,30751.0
2016-07-26 12:30:00,127.85,127.87,127.77,127.8,12515.0,111.6447,111.6622,111.5749,111.6011,12515.0
2016-07-26 13:00:00,127.78,127.8,127.55,127.57,111488.0,111.5836,111.6011,111.3828,111.4002,111488.0
2016-07-26 13:30:00,127.56,127.63,127.52,127.62,4824.0,111.3915,111.4526,111.3566,111.4439,4824.0
2016-07-26 14:00:00,127.66,127.78,127.5,127.77,108467.0,111.4788,111.5836,111.3391,111.5749,108467.0
2016-07-26 14:30:00,127.77,127.81,127.74,127.79,12819.0,111.5749,111.6098,111.5487,111.5923,12819.0
2016-07-26 15:00:00,127.76,127.85,127.75,127.79,8828.0,111.5661,111.6447,111.5574,111.5923,8828.0
2016-07-26 15:30:00,127.85,127.92,127.84,127.91,8749.0,111.6447,111.7059,111.636,111.6971,8749.0
2016-07-27 09:30:00,128.19,128.23,127.99,128.06,11155.0,111.9416,111.9766,111.767,111.8281,11155.0
2016-07-27 10:00:00,128.14,128.14,127.86,127.9,9624.0,111.898,111.898,111.6535,111.6884,9624.0
2016-07-27 10:30:00,127.8,127.81,127.58,127.75,8030.0,111.6011,111.6098,111.409,111.5574,8030.0
2016-07-27 11:00:00,127.71,127.75,127.59,127.71,7230.0,111.5225,111.5574,111.4177,111.5225,7230.0
2016-07-27 11:30:00,127.65,127.74,127.51,127.51,1764.0,111.4701,111.5487,111.3478,111.3478,1764.0
2016-07-27 12:00:00,127.51,127.54,127.48,127.48,3801.0,111.3478,111.374,111.3216,111.3216,3801.0
2016-07-27 12:30:00,127.47,127.58,127.47,127.49,27382.0,111.3129,111.409,111.3129,111.3304,27382.0
2016-07-27 13:00:00,127.55,127.55,127.44,127.47,11980.0,111.3828,111.3828,111.2867,111.3129,11980.0
2016-07-27 13:30:00,127.46,127.64,127.44,127.62,14055.0,111.3042,111.4614,111.2867,111.4439,14055.0
2016-07-27 14:00:00,127.55,127.9,127.27,127.75,33647.0,111.3828,111.6884,111.1383,111.5574,33647.0
2016-07-27 14:30:00,127.67,127.85,127.67,127.83,13726.0,111.4876,111.6447,111.4876,111.6273,13726.0
2016-07-27 15:00:00,127.89,128.02,127.87,127.95,16242.0,111.6797,111.7932,111.6622,111.7321,16242.0
2016-07-27 15:30:00,127.92,128.02,127.67,127.78,14178.0,111.7059,111.7932,111.4876,111.5836,14178.0
2016-07-28 09:30:00,127.64,127.88,127.4,127.83,23359.0,111.4614,111.6709,111.2518,111.6273,23359.0
2016-07-28 10:00:00,127.76,127.77,127.43,127.44,2300.0,111.5661,111.5749,111.278,111.2867,2300.0
2016-07-28 10:30:00,127.57,127.58,127.37,127.46,6305.0,111.4002,111.409,111.2256,111.3042,6305.0
2016-07-28 11:00:00,127.43,127.58,127.42,127.57,1483.0,111.278,111.409,111.2692,111.4002,1483.0
2016-07-28 11:30:00,127.41,127.6,127.41,127.6,400.0,111.2605,111.4264,111.2605,111.4264,400.0
2016-07-28 12:00:00,127.65,127.67,127.62,127.62,1219.0,111.4701,111.4876,111.4439,111.4439,1219.0
2016-07-28 12:30:00,127.58,127.64,127.57,127.61,3553.0,111.409,111.4614,111.4002,111.4352,3553.0
2016-07-28 13:00:00,127.62,127.72,127.62,127.71,1106.0,111.4439,111.5312,111.4439,111.5225,1106.0
2016-07-28 13:30:00,127.74,127.81,127.73,127.8,5953.0,111.5487,111.6098,111.5399,111.6011,5953.0
2016-07-28 14:00:00,127.88,127.95,127.87,127.92,7787.0,111.6709,111.7321,111.6622,111.7059,7787.0
2016-07-28 14:30:00,127.89,128.01,127.89,127.92,3920.0,111.6797,111.7845,111.6797,111.7059,3920.0
2016-07-28 15:00:00,127.93,128.0,127.93,127.99,6709.0,111.7146,111.7757,111.7146,111.767,6709.0
2016-07-28 15:30:00,128.06,128.16,127.97,127.97,46187.0,111.8281,111.9154,111.7495,111.7495,46187.0
2016-07-29 09:30:00,127.78,127.99,127.68,127.68,6425.0,111.5836,111.767,111.4963,111.4963,6425.0
2016-07-29 10:00:00,127.74,127.79,127.61,127.71,7076.0,111.5487,111.5923,111.4352,111.5225,7076.0
2016-07-29 10:30:00,127.72,128.1,127.71,128.04,7710.0,111.5312,111.8631,111.5225,111.8107,7710.0
2016-07-29 11:00:00,128.16,128.26,128.14,128.21,9883.0,111.9154,112.0028,111.898,111.9591,9883.0
2016-07-29 11:30:00,128.22,128.34,128.2,128.34,4069.0,111.9678,112.0726,111.9504,112.0726,4069.0
2016-07-29 12:00:00,128.36,128.45,128.25,128.25,23862.0,112.0901,112.1687,111.994,111.994,23862.0
2016-07-29 12:30:00,128.21,128.21,128.09,128.19,12549.0,111.9591,111.9591,111.8543,111.9416,12549.0
2016-07-29 13:00:00,128.14,128.23,128.08,128.23,6933.0,111.898,111.9766,111.8456,111.9766,6933.0
2016-07-29 13:30:00,128.23,128.32,128.2,128.28,2076.0,111.9766,112.0552,111.9504,112.0202,2076.0
2016-07-29 14:00:00,128.25,128.33,128.25,128.33,2200.0,111.994,112.0639,111.994,112.0639,2200.0
2016-07-29 14:30:00,128.26,128.26,128.13,128.26,7506.0,112.0028,112.0028,111.8892,112.0028,7506.0
2016-07-29 15:00:00,128.18,128.21,128.09,128.13,12034.0,111.9329,111.9591,111.8543,111.8892,12034.0
2016-07-29 15:30:00,128.17,128.39,128.15,128.2,9624.0,111.9242,112.1163,111.9067,111.9504,9624.0
2016-08-01 09:30:00,128.24,128.24,127.86,128.0,5764.0,111.9853,111.9853,111.6535,111.7757,5764.0
2016-08-01 10:00:00,128.03,128.32,128.0,128.31,2205.0,111.8019,112.0552,111.7757,112.0464,2205.0
2016-08-01 10:30:00,128.27,128.33,128.19,128.29,5967.0,112.0115,112.0639,111.9416,112.029,5967.0
2016-08-01 11:00:00,128.27,128.5,128.27,128.47,1600.0,112.0115,112.2123,112.0115,112.1862,1600.0
2016-08-01 11:30:00,128.42,128.42,128.18,128.22,4487.0,112.1425,112.1425,111.9329,111.9678,4487.0
2016-08-01 12:00:00,128.16,128.16,127.81,127.81,12995.0,111.9154,111.9154,111.6098,111.6098,12995.0
2016-08-01 12:30:00,127.84,127.98,127.83,127.89,3871.0,111.636,111.7583,111.6273,111.6797,3871.0
2016-08-01 13:00:00,127.92,128.04,127.82,128.03,18064.0,111.7059,111.8107,111.6185,111.8019,18064.0
2016-08-01 13:30:00,128.03,128.05,127.87,127.87,9488.0,111.8019,111.8194,111.6622,111.6622,9488.0
2016-08-01 14:00:00,128.1,128.13,127.92,127.96,5736.0,111.8631,111.8892,111.7059,111.7408,5736.0
2016-08-01 14:30:00,128.0,128.09,127.95,128.0,14676.0,111.7757,111.8543,111.7321,111.7757,14676.0
2016-08-01 15:00:00,128.06,128.06,127.79,127.82,6806.0,111.8281,111.8281,111.5923,111.6185,6806.0
2016-08-01 15:30:00,127.8,128.05,127.8,128.05,12355.0,111.6011,111.8194,111.6011,111.8194,12355.0
2016-08-02 09:30:00,127.94,127.98,127.64,127.72,3871.0,111.7233,111.7583,111.4614,111.5312,3871.0
2016-08-02 10:00:00,127.61,127.62,127.31,127.31,1863.0,111.4352,111.4439,111.1732,111.1732,1863.0
2016-08-02 10:30:00,127.29,127.29,126.82,126.84,4413.0,111.1557,111.1557,110.7453,110.7628,4413.0
2016-08-02 11:00:00,126.89,127.09,126.85,127.06,3217.0,110.8064,110.9811,110.7715,110.9549,3217.0
2016-08-02 11:30:00,126.98,127.02,126.84,126.88,11552.0,110.885,110.9199,110.7628,110.7977,11552.0
2016-08-02 12:00:00,126.82,126.97,126.75,126.96,5375.0,110.7453,110.8763,110.6842,110.8675,5375.0
2016-08-02 12:30:00,126.91,126.94,126.75,126.75,2484.0,110.8239,110.8501,110.6842,110.6842,2484.0
2016-08-02 13:00:00,126.58,126.67,126.57,126.66,4706.0,110.5357,110.6143,110.527,110.6056,4706.0
2016-08-02 13:30:00,126.76,126.77,126.6,126.76,3263.0,110.6929,110.7016,110.5532,110.6929,3263.0
2016-08-02 14:00:00,126.72,127.02,126.7,127.01,7575.0,110.658,110.9199,110.6405,110.9112,7575.0
2016-08-02 14:30:00,126.95,127.16,126.93,127.05,11083.0,110.8588,111.0422,110.8414,110.9461,11083.0
2016-08-02 15:00:00,127.09,127.13,126.99,127.07,9502.0,110.9811,111.016,110.8937,110.9636,9502.0
2016-08-02 15:30:00,127.06,127.15,127.03,127.11,27940.0,110.9549,111.0335,110.9287,110.9985,27940.0
2016-08-03 09:30:00,127.03,127.21,126.84,127.21,4744.0,110.9287,111.0859,110.7628,111.0859,4744.0
2016-08-03 10:00:00,127.09,127.29,127.04,127.22,2422.0,110.9811,111.1557,110.9374,111.0946,2422.0
2016-08-03 10:30:00,127.19,127.3,127.08,127.22,1659.0,111.0684,111.1645,110.9723,111.0946,1659.0
2016-08-03 11:00:00,127.12,127.36,127.12,127.34,2211.0,111.0073,111.2168,111.0073,111.1994,2211.0
2016-08-03 11:30:00,127.34,127.36,127.25,127.36,2229.0,111.1994,111.2168,111.1208,111.2168,2229.0
2016-08-03 12:00:00,127.38,127.39,127.3,127.33,1191.0,111.2343,111.243,111.1645,111.1906,1191.0
2016-08-03 12:30:00,127.32,127.46,127.32,127.45,1266.0,111.1819,111.3042,111.1819,111.2954,1266.0
2016-08-03 13:00:00,127.41,127.46,127.4,127.43,3340.0,111.2605,111.3042,111.2518,111.278,3340.0
2016-08-03 13:30:00,127.41,127.45,127.33,127.35,2584.0,111.2605,111.2954,111.1906,111.2081,2584.0
2016-08-03 14:00:00,127.39,127.44,127.29,127.32,4309.0,111.243,111.2867,111.1557,111.1819,4309.0
2016-08-03 14:30:00,127.21,127.34,127.21,127.31,6643.0,111.0859,111.1994,111.0859,111.1732,6643.0
2016-08-03 15:00:00,127.32,127.5,127.29,127.48,51694.0,111.1819,111.3391,111.1557,111.3216,51694.0
2016-08-03 15:30:00,127.47,127.62,127.42,127.59,162274.0,111.3129,111.4439,111.2692,111.4177,162274.0
2016-08-04 09:30:00,127.73,127.91,127.58,127.65,20643.0,111.5399,111.6971,111.409,111.4701,20643.0
2016-08-04 10:00:00,127.57,127.59,127.44,127.58,5886.0,111.4002,111.4177,111.2867,111.409,5886.0
2016-08-04 10:30:00,127.64,127.76,127.63,127.76,7018.0,111.4614,111.5661,111.4526,111.5661,7018.0
2016-08-04 11:00:00,127.8,127.8,127.67,127.73,1818.0,111.6011,111.6011,111.4876,111.5399,1818.0
2016-08-04 11:30:00,127.74,127.88,127.73,127.88,7597.0,111.5487,111.6709,111.5399,111.6709,7597.0
2016-08-04 12:00:00,127.9,127.96,127.87,127.9,4303.0,111.6884,111.7408,111.6622,111.6884,4303.0
2016-08-04 12:30:00,127.85,127.87,127.78,127.78,4415.0,111.6447,111.6622,111.5836,111.5836,4415.0
2016-08-04 13:00:00,127.72,127.74,127.68,127.72,4040.0,111.5312,111.5487,111.4963,111.5312,4040.0
2016-08-04 13:30:00,127.73,127.74,127.71,127.73,4253.0,111.5399,111.5487,111.5225,111.5399,4253.0
2016-08-04 14:00:00,127.77,127.79,127.58,127.65,3523.0,111.5749,111.5923,111.409,111.4701,3523.0
2016-08-04 14:30:00,127.65,127.66,127.65,127.66,916.0,111.4701,111.4788,111.4701,111.4788,916.0
2016-08-04 15:00:00,127.68,127.69,127.62,127.62,19644.0,111.4963,111.505,111.4439,111.4439,19644.0
2016-08-04 15:30:00,127.68,127.78,127.67,127.71,12388.0,111.4963,111.5836,111.4876,111.5225,12388.0
2016-08-05 09:30:00,128.21,128.6,128.07,128.6,28701.0,111.9591,112.2997,111.8369,112.2997,28701.0
2016-08-05 10:00:00,128.61,128.68,128.56,128.59,12406.0,112.3084,112.3695,112.2647,112.2909,12406.0
2016-08-05 10:30:00,128.61,128.63,128.52,128.63,8005.0,112.3084,112.3259,112.2298,112.3259,8005.0
2016-08-05 11:00:00,128.68,128.77,128.68,128.71,7360.0,112.3695,112.4481,112.3695,112.3957,7360.0
2016-08-05 11:30:00,128.72,128.77,128.72,128.74,2896.0,112.4045,112.4481,112.4045,112.4219,2896.0
2016-08-05 12:00:00,128.79,128.8,128.79,128.8,1527.0,112.4656,112.4743,112.4656,112.4743,1527.0
2016-08-05 12:30:00,128.79,128.81,128.78,128.78,2553.0,112.4656,112.4831,112.4569,112.4569,2553.0
2016-08-05 13:00:00,128.77,128.78,128.73,128.74,2100.0,112.4481,112.4569,112.4132,112.4219,2100.0
2016-08-05 13:30:00,128.71,128.79,128.71,128.75,2341.0,112.3957,112.4656,112.3957,112.4307,2341.0
2016-08-05 14:00:00,128.78,128.79,128.75,128.76,1140.0,112.4569,112.4656,112.4307,112.4394,1140.0
2016-08-05 14:30:00,128.74,128.74,128.65,128.7,4963.0,112.4219,112.4219,112.3433,112.387,4963.0
2016-08-05 15:00:00,128.72,128.84,128.72,128.75,6952.0,112.4045,112.5093,112.4045,112.4307,6952.0
2016-08-05 15:30:00,128.74,128.81,128.7,128.78,19247.0,112.4219,112.4831,112.387,112.4569,19247.0
2016-08-08 09:30:00,128.9,129.04,128.83,128.86,30464.0,112.5616,112.6839,112.5005,112.5267,30464.0
2016-08-08 10:00:00,128.83,128.85,128.69,128.72,4183.0,112.5005,112.518,112.3783,112.4045,4183.0
2016-08-08 10:30:00,128.7,128.79,128.7,128.78,2500.0,112.387,112.4656,112.387,112.4569,2500.0
2016-08-08 11:00:00,128.81,128.88,128.76,128.76,3751.0,112.4831,112.5442,112.4394,112.4394,3751.0
2016-08-08 11:30:00,128.83,128.89,128.79,128.8,4683.0,112.5005,112.5529,112.4656,112.4743,4683.0
2016-08-08 12:00:00,128.77,128.77,128.72,128.72,3049.0,112.4481,112.4481,112.4045,112.4045,3049.0
2016-08-08 12:30:00,128.74,128.77,128.69,128.74,2405.0,112.4219,112.4481,112.3783,112.4219,2405.0
2016-08-08 13:00:00,128.71,128.77,128.7,128.77,1519.0,112.3957,112.4481,112.387,112.4481,1519.0
2016-08-08 13:30:00,128.77,128.77,128.71,128.76,9875.0,112.4481,112.4481,112.3957,112.4394,9875.0
2016-08-08 14:00:00,128.75,128.75,128.59,128.6,10454.0,112.4307,112.4307,112.2909,112.2997,10454.0
2016-08-08 14:30:00,128.57,128.67,128.57,128.6,5703.0,112.2735,112.3608,112.2735,112.2997,5703.0
2016-08-08 15:00:00,128.61,128.65,128.6,128.63,16593.0,112.3084,112.3433,112.2997,112.3259,16593.0
2016-08-08 15:30:00,128.66,128.72,128.63,128.7,6898.0,112.3521,112.4045,112.3259,112.387,6898.0
2016-08-09 09:30:00,128.75,128.88,128.69,128.84,28169.0,112.4307,112.5442,112.3783,112.5093,28169.0
2016-08-09 10:00:00,128.86,129.08,128.79,129.03,7206.0,112.5267,112.7188,112.4656,112.6752,7206.0
2016-08-09 10:30:00,129.02,129.07,129.0,129.0,4447.0,112.6664,112.7101,112.649,112.649,4447.0
2016-08-09 11:00:00,129.04,129.13,129.04,129.11,3391.0,112.6839,112.7625,112.6839,112.745,3391.0
2016-08-09 11:30:00,129.09,129.09,129.03,129.04,2169.0,112.7276,112.7276,112.6752,112.6839,2169.0
2016-08-09 12:00:00,129.07,129.09,128.88,128.88,2897.0,112.7101,112.7276,112.5442,112.5442,2897.0
2016-08-09 12:30:00,128.88,128.89,128.84,128.89,2180.0,112.5442,112.5529,112.5093,112.5529,2180.0
2016-08-09 13:00:00,128.86,128.91,128.85,128.85,2974.0,112.5267,112.5704,112.518,112.518,2974.0
2016-08-09 13:30:00,128.79,128.79,128.78,128.79,605.0,112.4656,112.4656,112.4569,112.4656,605.0
2016-08-09 14:00:00,128.8,128.81,128.74,128.75,5099.0,112.4743,112.4831,112.4219,112.4307,5099.0
2016-08-09 14:30:00,128.69,128.76,128.65,128.76,39775.0,112.3783,112.4394,112.3433,112.4394,39775.0
2016-08-09 15:00:00,128.76,128.81,128.7,128.81,21395.0,112.4394,112.4831,112.387,112.4831,21395.0
2016-08-09 15:30:00,128.8,128.84,128.78,128.8,5844.0,112.4743,112.5093,112.4569,112.4743,5844.0
2016-08-10 09:30:00,128.97,128.97,128.75,128.75,27022.0,112.6228,112.6228,112.4307,112.4307,27022.0
2016-08-10 10:00:00,128.68,128.84,128.67,128.74,14026.0,112.3695,112.5093,112.3608,112.4219,14026.0
2016-08-10 10:30:00,128.79,128.83,128.68,128.68,5890.0,112.4656,112.5005,112.3695,112.3695,5890.0
2016-08-10 11:00:00,128.73,128.82,128.4,128.44,7448.0,112.4132,112.4918,112.125,112.16,7448.0
2016-08-10 11:30:00,128.34,128.43,128.32,128.43,4923.0,112.0726,112.1512,112.0552,112.1512,4923.0
2016-08-10 12:00:00,128.36,128.53,128.35,128.53,39612.0,112.0901,112.2385,112.0814,112.2385,39612.0
2016-08-10 12:30:00,128.5,128.57,128.5,128.57,1946.0,112.2123,112.2735,112.2123,112.2735,1946.0
2016-08-10 13:00:00,128.55,128.55,128.43,128.43,358.0,112.256,112.256,112.1512,112.1512,358.0
2016-08-10 13:30:00,128.43,128.52,128.43,128.52,323.0,112.1512,112.2298,112.1512,112.2298,323.0
2016-08-10 14:00:00,128.5,128.5,128.29,128.31,1587.0,112.2123,112.2123,112.029,112.0464,1587.0
2016-08-10 14:30:00,128.25,128.3,128.25,128.3,280.0,111.994,112.0377,111.994,112.0377,280.0
2016-08-10 15:00:00,128.28,128.49,128.26,128.47,5732.0,112.0202,112.2036,112.0028,112.1862,5732.0
2016-08-10 15:30:00,128.43,128.43,128.29,128.37,12686.0,112.1512,112.1512,112.029,112.0988,12686.0
2016-08-11 09:30:00,128.83,128.91,128.83,128.89,9682.0,112.5005,112.5704,112.5005,112.5529,9682.0
2016-08-11 10:00:00,128.72,128.78,128.69,128.72,2450.0,112.4045,112.4569,112.3783,112.4045,2450.0
2016-08-11 10:30:00,128.79,129.0,128.79,129.0,3748.0,112.4656,112.649,112.4656,112.649,3748.0
2016-08-11 11:00:00,128.91,129.01,128.9,129.01,18043.0,112.5704,112.6577,112.5616,112.6577,18043.0
2016-08-11 11:30:00,129.0,129.11,128.97,129.09,7422.0,112.649,112.745,112.6228,112.7276,7422.0
2016-08-11 12:00:00,129.06,129.09,129.04,129.08,5600.0,112.7014,112.7276,112.6839,112.7188,5600.0
2016-08-11 12:30:00,129.08,129.08,129.02,129.07,88194.0,112.7188,112.7188,112.6664,112.7101,88194.0
2016-08-11 13:00:00,129.07,129.12,129.06,129.06,2446.0,112.7101,112.7538,112.7014,112.7014,2446.0
2016-08-11 13:30:00,129.04,129.12,129.02,129.07,5337.0,112.6839,112.7538,112.6664,112.7101,5337.0
2016-08-11 14:00:00,129.05,129.17,129.05,129.16,5459.0,112.6926,112.7974,112.6926,112.7887,5459.0
2016-08-11 14:30:00,129.12,129.13,128.98,129.03,17255.0,112.7538,112.7625,112.6315,112.6752,17255.0
2016-08-11 15:00:00,129.03,129.08,129.03,129.04,7628.0,112.6752,112.7188,112.6752,112.6839,7628.0
2016-08-11 15:30:00,129.04,129.19,129.02,129.05,13889.0,112.6839,112.8149,112.6664,112.6926,13889.0
2016-08-12 09:30:00,128.83,128.88,128.73,128.88,6247.0,112.5005,112.5442,112.4132,112.5442,6247.0
2016-08-12 10:00:00,128.88,128.96,128.86,128.88,7942.0,112.5442,112.614,112.5267,112.5442,7942.0
2016-08-12 10:30:00,128.92,129.07,128.89,129.07,3045.0,112.5791,112.7101,112.5529,112.7101,3045.0
2016-08-12 11:00:00,129.03,129.07,129.0,129.07,24139.0,112.6752,112.7101,112.649,112.7101,24139.0
2016-08-12 11:30:00,128.99,128.99,128.9,128.94,1619.0,112.6402,112.6402,112.5616,112.5966,1619.0
2016-08-12 12:00:00,128.93,128.95,128.77,128.84,5928.0,112.5878,112.6053,112.4481,112.5093,5928.0
2016-08-12 12:30:00,128.82,128.88,128.8,128.81,5024.0,112.4918,112.5442,112.4743,112.4831,5024.0
2016-08-12 13:00:00,128.77,128.78,128.7,128.77,2691.0,112.4481,112.4569,112.387,112.4481,2691.0
2016-08-12 13:30:00,128.72,128.76,128.69,128.71,3065.0,112.4045,112.4394,112.3783,112.3957,3065.0
2016-08-12 14:00:00,128.7,128.81,128.7,128.79,4323.0,112.387,112.4831,112.387,112.4656,4323.0
2016-08-12 14:30:00,128.79,128.86,128.79,128.82,10657.0,112.4656,112.5267,112.4656,112.4918,10657.0
2016-08-12 15:00:00,128.84,128.88,128.83,128.87,2866.0,112.5093,112.5442,112.5005,112.5355,2866.0
2016-08-12 15:30:00,128.9,128.98,128.85,128.91,10689.0,112.5616,112.6315,112.518,112.5704,10689.0
2016-08-15 09:30:00,129.18,129.44,129.18,129.36,10464.0,112.8062,113.0332,112.8062,112.9633,10464.0
2016-08-15 10:00:00,129.4,129.52,129.36,129.5,20529.0,112.9983,113.1031,112.9633,113.0856,20529.0
2016-08-15 10:30:00,129.5,129.62,129.5,129.56,1834.0,113.0856,113.1904,113.0856,113.138,1834.0
2016-08-15 11:00:00,129.56,129.6,129.56,129.58,2670.0,113.138,113.1729,113.138,113.1555,2670.0
2016-08-15 11:30:00,129.61,129.63,129.54,129.55,13059.0,113.1817,113.1991,113.1205,113.1293,13059.0
2016-08-15 12:00:00,129.59,129.64,129.58,129.63,1446.0,113.1642,113.2079,113.1555,113.1991,1446.0
2016-08-15 12:30:00,129.63,129.63,129.57,129.58,2550.0,113.1991,113.1991,113.1467,113.1555,2550.0
2016-08-15 13:00:00,129.58,129.61,129.54,129.61,3043.0,113.1555,113.1817,113.1205,113.1817,3043.0
2016-08-15 13:30:00,129.59,129.64,129.57,129.57,8340.0,113.1642,113.2079,113.1467,113.1467,8340.0
2016-08-15 14:00:00,129.53,129.55,129.53,129.54,732.0,113.1118,113.1293,113.1118,113.1205,732.0
2016-08-15 14:30:00,129.55,129.61,129.54,129.56,2211.0,113.1293,113.1817,113.1205,113.138,2211.0
2016-08-15 15:00:00,129.58,129.6,129.46,129.49,8911.0,113.1555,113.1729,113.0507,113.0769,8911.0
2016-08-15 15:30:00,129.5,129.51,129.41,129.44,28791.0,113.0856,113.0943,113.007,113.0332,28791.0
2016-08-16 09:30:00,129.19,129.19,128.84,128.97,17348.0,112.8149,112.8149,112.5093,112.6228,17348.0
2016-08-16 10:00:00,128.99,129.14,128.96,128.99,2493.0,112.6402,112.7712,112.614,112.6402,2493.0
2016-08-16 10:30:00,128.98,129.03,128.86,128.86,3835.0,112.6315,112.6752,112.5267,112.5267,3835.0
2016-08-16 11:00:00,128.94,129.08,128.94,129.01,3193.0,112.5966,112.7188,112.5966,112.6577,3193.0
2016-08-16 11:30:00,128.92,128.95,128.88,128.93,8095.0,112.5791,112.6053,112.5442,112.5878,8095.0
2016-08-16 12:00:00,128.95,128.95,128.93,128.94,2630.0,112.6053,112.6053,112.5878,112.5966,2630.0
2016-08-16 12:30:00,128.86,129.04,128.86,129.01,27609.0,112.5267,112.6839,112.5267,112.6577,27609.0
2016-08-16 13:00:00,129.01,129.01,128.87,128.87,1629.0,112.6577,112.6577,112.5355,112.5355,1629.0
2016-08-16 13:30:00,128.83,128.87,128.82,128.84,4053.0,112.5005,112.5355,112.4918,112.5093,4053.0
2016-08-16 14:00:00,128.9,128.92,128.74,128.84,7871.0,112.5616,112.5791,112.4219,112.5093,7871.0
2016-08-16 14:30:00,128.82,128.91,128.81,128.91,1702.0,112.4918,112.5704,112.4831,112.5704,1702.0
2016-08-16 15:00:00,128.93,128.93,128.87,128.87,485.0,112.5878,112.5878,112.5355,112.5355,485.0
2016-08-16 15:30:00,128.92,128.92,128.66,128.66,7791.0,112.5791,112.5791,112.3521,112.3521,7791.0
2016-08-17 09:30:00,128.65,128.72,128.43,128.44,5321.0,112.3433,112.4045,112.1512,112.16,5321.0
2016-08-17 10:00:00,128.25,128.33,128.19,128.31,2284.0,111.994,112.0639,111.9416,112.0464,2284.0
2016-08-17 10:30:00,128.35,128.4,128.24,128.27,5588.0,112.0814,112.125,111.9853,112.0115,5588.0
2016-08-17 11:00:00,128.3,128.34,128.17,128.21,2178.0,112.0377,112.0726,111.9242,111.9591,2178.0
2016-08-17 11:30:00,128.14,128.14,128.04,128.1,2851.0,111.898,111.898,111.8107,111.8631,2851.0
2016-08-17 12:00:00,128.08,128.25,128.08,128.24,2721.0,111.8456,111.994,111.8456,111.9853,2721.0
2016-08-17 12:30:00,128.22,128.53,128.21,128.52,4608.0,111.9678,112.2385,111.9591,112.2298,4608.0
2016-08-17 13:00:00,128.5,128.52,128.4,128.45,1735.0,112.2123,112.2298,112.125,112.1687,1735.0
2016-08-17 13:30:00,128.45,128.61,128.43,128.55,14409.0,112.1687,112.3084,112.1512,112.256,14409.0
2016-08-17 14:00:00,128.35,128.81,128.29,128.74,12591.0,112.0814,112.4831,112.029,112.4219,12591.0
2016-08-17 14:30:00,128.64,128.76,128.64,128.65,3565.0,112.3346,112.4394,112.3346,112.3433,3565.0
2016-08-17 15:00:00,128.74,128.76,128.58,128.76,6657.0,112.4219,112.4394,112.2822,112.4394,6657.0
2016-08-17 15:30:00,128.73,128.88,128.73,128.81,7691.0,112.4132,112.5442,112.4132,112.4831,7691.0
2016-08-18 09:30:00,129.1,129.1,128.8,128.91,8353.0,112.7363,112.7363,112.4743,112.5704,8353.0
2016-08-18 10:00:00,128.85,128.98,128.85,128.96,2095.0,112.518,112.6315,112.518,112.614,2095.0
2016-08-18 10:30:00,128.96,129.16,128.96,129.15,3152.0,112.614,112.7887,112.614,112.78,3152.0
2016-08-18 11:00:00,129.15,129.15,129.09,129.12,495.0,112.78,112.78,112.7276,112.7538,495.0
2016-08-18 11:30:00,129.15,129.16,129.05,129.05,1536.0,112.78,112.7887,112.6926,112.6926,1536.0
2016-08-18 12:00:00,129.01,129.01,128.89,128.9,831.0,112.6577,112.6577,112.5529,112.5616,831.0
2016-08-18 12:30:00,128.86,128.93,128.78,128.89,2276.0,112.5267,112.5878,112.4569,112.5529,2276.0
2016-08-18 13:00:00,128.91,129.0,128.91,128.97,1822.0,112.5704,112.649,112.5704,112.6228,1822.0
2016-08-18 13:30:00,128.97,129.09,128.97,129.04,7145.0,112.6228,112.7276,112.6228,112.6839,7145.0
2016-08-18 14:00:00,129.03,129.08,129.02,129.02,18067.0,112.6752,112.7188,112.6664,112.6664,18067.0
2016-08-18 14:30:00,129.02,129.05,128.95,129.01,6103.0,112.6664,112.6926,112.6053,112.6577,6103.0
2016-08-18 15:00:00,129.04,129.14,129.04,129.14,2854.0,112.6839,112.7712,112.6839,112.7712,2854.0
2016-08-18 15:30:00,129.11,129.2,129.07,129.17,3509.0,112.745,112.8236,112.7101,112.7974,3509.0
2016-08-19 09:30:00,128.79,128.86,128.57,128.66,9653.0,112.4656,112.5267,112.2735,112.3521,9653.0
2016-08-19 10:00:00,128.65,128.94,128.62,128.94,3861.0,112.3433,112.5966,112.3171,112.5966,3861.0
2016-08-19 10:30:00,128.95,129.02,128.88,128.9,2662.0,112.6053,112.6664,112.5442,112.5616,2662.0
2016-08-19 11:00:00,128.92,129.01,128.91,129.01,108484.0,112.5791,112.6577,112.5704,112.6577,108484.0
2016-08-19 11:30:00,129.02,129.02,128.89,128.97,12420.0,112.6664,112.6664,112.5529,112.6228,12420.0
2016-08-19 12:00:00,129.01,129.01,128.9,128.96,524.0,112.6577,112.6577,112.5616,112.614,524.0
2016-08-19 12:30:00,128.9,128.91,128.74,128.74,516.0,112.5616,112.5704,112.4219,112.4219,516.0
2016-08-19 13:00:00,128.73,128.83,128.73,128.81,5885.0,112.4132,112.5005,112.4132,112.4831,5885.0
2016-08-19 13:30:00,128.79,128.92,128.77,128.87,4570.0,112.4656,112.5791,112.4481,112.5355,4570.0
2016-08-19 14:00:00,128.86,128.96,128.86,128.93,1469.0,112.5267,112.614,112.5267,112.5878,1469.0
2016-08-19 14:30:00,128.94,129.07,128.94,129.07,2975.0,112.5966,112.7101,112.5966,112.7101,2975.0
2016-08-19 15:00:00,129.01,129.14,129.01,129.13,4828.0,112.6577,112.7712,112.6577,112.7625,4828.0
2016-08-19 15:30:00,129.14,129.14,129.04,129.04,7530.0,112.7712,112.7712,112.6839,112.6839,7530.0
2016-08-22 09:30:00,128.82,128.85,128.65,128.75,8129.0,112.4918,112.518,112.3433,112.4307,8129.0
2016-08-22 10:00:00,128.77,129.14,128.66,129.14,2895.0,112.4481,112.7712,112.3521,112.7712,2895.0
2016-08-22 10:30:00,129.14,129.15,129.08,129.12,10091.0,112.7712,112.78,112.7188,112.7538,10091.0
2016-08-22 11:00:00,129.09,129.09,128.71,128.71,1280.0,112.7276,112.7276,112.3957,112.3957,1280.0
2016-08-22 11:30:00,128.72,128.83,128.71,128.83,1875.0,112.4045,112.5005,112.3957,112.5005,1875.0
2016-08-22 12:00:00,128.77,129.12,128.76,129.11,2072.0,112.4481,112.7538,112.4394,112.745,2072.0
2016-08-22 12:30:00,129.08,129.08,128.98,128.98,1305.0,112.7188,112.7188,112.6315,112.6315,1305.0
2016-08-22 13:00:00,128.99,129.02,128.74,128.76,4015.0,112.6402,112.6664,112.4219,112.4394,4015.0
2016-08-22 13:30:00,128.78,129.02,128.77,128.99,2050.0,112.4569,112.6664,112.4481,112.6402,2050.0
2016-08-22 14:00:00,129.06,129.07,128.9,128.9,6023.0,112.7014,112.7101,112.5616,112.5616,6023.0
2016-08-22 14:30:00,128.9,129.01,128.9,128.96,1292.0,112.5616,112.6577,112.5616,112.614,1292.0
2016-08-22 15:00:00,128.99,129.06,128.99,129.06,561.0,112.6402,112.7014,112.6402,112.7014,561.0
2016-08-22 15:30:00,129.05,129.06,128.99,129.04,17485.0,112.6926,112.7014,112.6402,112.6839,17485.0
2016-08-23 09:30:00,129.46,129.72,129.46,129.7,5674.0,113.0507,113.2777,113.0507,113.2602,5674.0
2016-08-23 10:00:00,129.71,129.75,129.6,129.66,1954.0,113.269,113.3039,113.1729,113.2253,1954.0
2016-08-23 10:30:00,129.7,129.7,129.67,129.67,2354.0,113.2602,113.2602,113.234,113.234,2354.0
2016-08-23 11:00:00,129.64,129.64,129.56,129.59,1521.0,113.2079,113.2079,113.138,113.1642,1521.0
2016-08-23 11:30:00,129.58,129.62,129.55,129.56,3145.0,113.1555,113.1904,113.1293,113.138,3145.0
2016-08-23 12:00:00,129.51,129.57,129.49,129.52,22765.0,113.0943,113.1467,113.0769,113.1031,22765.0
2016-08-23 12:30:00,129.52,129.57,129.46,129.46,2122.0,113.1031,113.1467,113.0507,113.0507,2122.0
2016-08-23 13:00:00,129.51,129.6,129.49,129.58,83056.0,113.0943,113.1729,113.0769,113.1555,83056.0
2016-08-23 13:30:00,129.56,129.59,129.53,129.59,1207.0,113.138,113.1642,113.1118,113.1642,1207.0
2016-08-23 14:00:00,129.52,129.59,129.51,129.59,6184.0,113.1031,113.1642,113.0943,113.1642,6184.0
2016-08-23 14:30:00,129.57,129.57,129.47,129.51,6721.0,113.1467,113.1467,113.0594,113.0943,6721.0
2016-08-23 15:00:00,129.49,129.54,129.47,129.49,11727.0,113.0769,113.1205,113.0594,113.0769,11727.0
2016-08-23 15:30:00,129.49,129.49,129.37,129.38,17667.0,113.0769,113.0769,112.9721,112.9808,17667.0
2016-08-24 09:30:00,129.33,129.37,129.23,129.23,5672.0,112.9371,112.9721,112.8498,112.8498,5672.0
2016-08-24 10:00:00,129.28,129.33,129.15,129.16,4829.0,112.8935,112.9371,112.78,112.7887,4829.0
2016-08-24 10:30:00,129.19,129.2,129.02,129.15,6122.0,112.8149,112.8236,112.6664,112.78,6122.0
2016-08-24 11:00:00,129.1,129.17,129.1,129.13,1843.0,112.7363,112.7974,112.7363,112.7625,1843.0
2016-08-24 11:30:00,129.14,129.18,129.03,129.1,8754.0,112.7712,112.8062,112.6752,112.7363,8754.0
2016-08-24 12:00:00,129.09,129.24,129.07,129.2,14040.0,112.7276,112.8586,112.7101,112.8236,14040.0
2016-08-24 12:30:00,129.18,129.28,129.15,129.27,5768.0,112.8062,112.8935,112.78,112.8848,5768.0
2016-08-24 13:00:00,129.19,129.24,129.19,129.21,2231.0,112.8149,112.8586,112.8149,112.8324,2231.0
2016-08-24 13:30:00,129.12,129.16,129.11,129.11,5998.0,112.7538,112.7887,112.745,112.745,5998.0
2016-08-24 14:00:00,129.12,129.12,128.86,128.87,2689.0,112.7538,112.7538,112.5267,112.5355,2689.0
2016-08-24 14:30:00,128.87,128.9,128.85,128.9,2143.0,112.5355,112.5616,112.518,112.5616,2143.0
2016-08-24 15:00:00,128.9,128.9,128.63,128.67,3568.0,112.5616,112.5616,112.3259,112.3608,3568.0
2016-08-24 15:30:00,128.64,128.69,128.41,128.64,11174.0,112.3346,112.3783,112.1338,112.3346,11174.0
2016-08-25 09:30:00,128.4,128.66,128.19,128.58,12506.0,112.125,112.3521,111.9416,112.2822,12506.0
2016-08-25 10:00:00,128.56,128.78,128.56,128.78,9012.0,112.2647,112.4569,112.2647,112.4569,9012.0
2016-08-25 10:30:00,128.73,128.76,128.61,128.71,2803.0,112.4132,112.4394,112.3084,112.3957,2803.0
2016-08-25 11:00:00,128.73,128.95,128.73,128.95,5778.0,112.4132,112.6053,112.4132,112.6053,5778.0
2016-08-25 11:30:00,128.87,128.87,128.73,128.77,481.0,112.5355,112.5355,112.4132,112.4481,481.0
2016-08-25 12:00:00,128.72,128.73,128.63,128.69,6488.0,112.4045,112.4132,112.3259,112.3783,6488.0
2016-08-25 12:30:00,128.74,128.82,128.74,128.81,4226.0,112.4219,112.4918,112.4219,112.4831,4226.0
2016-08-25 13:00:00,128.83,128.83,128.71,128.77,22666.0,112.5005,112.5005,112.3957,112.4481,22666.0
2016-08-25 13:30:00,128.72,128.72,128.54,128.56,3694.0,112.4045,112.4045,112.2473,112.2647,3694.0
2016-08-25 14:00:00,128.59,128.64,128.42,128.5,3607.0,112.2909,112.3346,112.1425,112.2123,3607.0
2016-08-25 14:30:00,128.5,128.58,128.41,128.41,4392.0,112.2123,112.2822,112.1338,112.1338,4392.0
2016-08-25 15:00:00,128.39,128.61,128.35,128.61,8009.0,112.1163,112.3084,112.0814,112.3084,8009.0
2016-08-25 15:30:00,128.51,128.6,128.43,128.56,27675.0,112.2211,112.2997,112.1512,112.2647,27675.0
2016-08-26 09:30:00,128.77,129.01,128.77,128.87,3793.0,112.4481,112.6577,112.4481,112.5355,3793.0
2016-08-26 10:00:00,128.87,129.47,128.54,129.42,12180.0,112.5355,113.0594,112.2473,113.0157,12180.0
2016-08-26 10:30:00,129.36,129.38,129.1,129.26,3619.0,112.9633,112.9808,112.7363,112.876,3619.0
2016-08-26 11:00:00,129.15,129.28,129.14,129.24,2131.0,112.78,112.8935,112.7712,112.8586,2131.0
2016-08-26 11:30:00,129.01,129.01,128.5,128.6,4815.0,112.6577,112.6577,112.2123,112.2997,4815.0
2016-08-26 12:00:00,128.43,128.43,128.16,128.23,2702.0,112.1512,112.1512,111.9154,111.9766,2702.0
2016-08-26 12:30:00,128.2,128.34,128.12,128.34,3964.0,111.9504,112.0726,111.8805,112.0726,3964.0
2016-08-26 13:00:00,128.35,128.44,128.14,128.19,5506.0,112.0814,112.16,111.898,111.9416,5506.0
2016-08-26 13:30:00,128.27,128.27,128.0,128.05,2790.0,112.0115,112.0115,111.7757,111.8194,2790.0
2016-08-26 14:00:00,128.04,128.14,127.81,127.82,5646.0,111.8107,111.898,111.6098,111.6185,5646.0
2016-08-26 14:30:00,127.8,127.99,127.76,127.96,7323.0,111.6011,111.767,111.5661,111.7408,7323.0
2016-08-26 15:00:00,127.96,128.32,127.95,128.32,5445.0,111.7408,112.0552,111.7321,112.0552,5445.0
2016-08-26 15:30:00,128.33,128.48,128.31,128.32,12492.0,112.0639,112.1949,112.0464,112.0552,12492.0
2016-08-29 09:30:00,128.11,128.88,128.11,128.88,12053.0,111.8718,112.5442,111.8718,112.5442,12053.0
2016-08-29 10:00:00,128.84,128.94,128.84,128.9,4373.0,112.5093,112.5966,112.5093,112.5616,4373.0
2016-08-29 10:30:00,128.96,129.0,128.82,128.92,3039.0,112.614,112.649,112.4918,112.5791,3039.0
2016-08-29 11:00:00,128.95,129.01,128.92,129.0,1433.0,112.6053,112.6577,112.5791,112.649,1433.0
2016-08-29 11:30:00,128.99,129.17,128.98,129.15,1801.0,112.6402,112.7974,112.6315,112.78,1801.0
2016-08-29 12:00:00,129.17,129.18,129.05,129.11,819.0,112.7974,112.8062,112.6926,112.745,819.0
2016-08-29 12:30:00,129.1,129.16,129.09,129.15,1820.0,112.7363,112.7887,112.7276,112.78,1820.0
2016-08-29 13:00:00,129.14,129.16,129.13,129.16,1575.0,112.7712,112.7887,112.7625,112.7887,1575.0
2016-08-29 13:30:00,129.19,129.22,129.18,129.22,1363.0,112.8149,112.8411,112.8062,112.8411,1363.0
2016-08-29 14:00:00,129.18,129.2,129.09,129.09,3288.0,112.8062,112.8236,112.7276,112.7276,3288.0
2016-08-29 14:30:00,129.08,129.1,129.04,129.08,2702.0,112.7188,112.7363,112.6839,112.7188,2702.0
2016-08-29 15:00:00,129.07,129.11,129.02,129.02,3645.0,112.7101,112.745,112.6664,112.6664,3645.0
2016-08-29 15:30:00,128.99,129.05,128.98,129.01,8723.0,112.6402,112.6926,112.6315,112.6577,8723.0
2016-08-30 09:30:00,129.05,129.2,128.95,129.09,6319.0,112.6926,112.8236,112.6053,112.7276,6319.0
2016-08-30 10:00:00,128.98,129.1,128.74,128.8,4200.0,112.6315,112.7363,112.4219,112.4743,4200.0
2016-08-30 10:30:00,128.66,128.8,128.65,128.74,1613.0,112.3521,112.4743,112.3433,112.4219,1613.0
2016-08-30 11:00:00,128.75,128.76,128.7,128.72,1878.0,112.4307,112.4394,112.387,112.4045,1878.0
2016-08-30 11:30:00,128.73,128.83,128.72,128.83,19320.0,112.4132,112.5005,112.4045,112.5005,19320.0
2016-08-30 12:00:00,128.89,128.9,128.84,128.87,3335.0,112.5529,112.5616,112.5093,112.5355,3335.0
2016-08-30 12:30:00,128.88,128.91,128.78,128.78,1423.0,112.5442,112.5704,112.4569,112.4569,1423.0
2016-08-30 13:00:00,128.78,128.82,128.74,128.76,14076.0,112.4569,112.4918,112.4219,112.4394,14076.0
2016-08-30 13:30:00,128.76,128.77,128.65,128.7,6859.0,112.4394,112.4481,112.3433,112.387,6859.0
2016-08-30 14:00:00,128.58,128.61,128.48,128.56,19915.0,112.2822,112.3084,112.1949,112.2647,19915.0
2016-08-30 14:30:00,128.52,128.65,128.48,128.61,8796.0,112.2298,112.3433,112.1949,112.3084,8796.0
2016-08-30 15:00:00,128.6,128.71,128.57,128.7,10005.0,112.2997,112.3957,112.2735,112.387,10005.0
2016-08-30 15:30:00,128.72,128.85,128.67,128.83,33608.0,112.4045,112.518,112.3608,112.5005,33608.0
2016-08-31 09:30:00,128.74,128.75,128.58,128.7,39177.0,112.4219,112.4307,112.2822,112.387,39177.0
2016-08-31 10:00:00,128.62,128.68,128.53,128.62,1809.0,112.3171,112.3695,112.2385,112.3171,1809.0
2016-08-31 10:30:00,128.53,128.53,128.31,128.35,1579.0,112.2385,112.2385,112.0464,112.0814,1579.0
2016-08-31 11:00:00,128.27,128.33,128.23,128.32,6647.0,112.0115,112.0639,111.9766,112.0552,6647.0
2016-08-31 11:30:00,128.33,128.36,128.21,128.26,5597.0,112.0639,112.0901,111.9591,112.0028,5597.0
2016-08-31 12:00:00,128.15,128.15,127.97,127.99,4754.0,111.9067,111.9067,111.7495,111.767,4754.0
2016-08-31 12:30:00,127.96,128.13,127.96,128.06,1122.0,111.7408,111.8892,111.7408,111.8281,1122.0
2016-08-31 13:00:00,128.07,128.11,128.0,128.11,1048.0,111.8369,111.8718,111.7757,111.8718,1048.0
2016-08-31 13:30:00,128.15,128.21,128.08,128.17,3551.0,111.9067,111.9591,111.8456,111.9242,3551.0
2016-08-31 14:00:00,128.23,128.41,128.22,128.36,26217.0,111.9766,112.1338,111.9678,112.0901,26217.0
2016-08-31 14:30:00,128.31,128.31,128.19,128.23,2414.0,112.0464,112.0464,111.9416,111.9766,2414.0
2016-08-31 15:00:00,128.25,128.45,128.25,128.44,1653.0,111.994,112.1687,111.994,112.16,1653.0
2016-08-31 15:30:00,128.52,128.59,128.45,128.48,13405.0,112.2298,112.2909,112.1687,112.1949,13405.0
2016-09-01 09:30:00,128.46,128.69,128.41,128.41,45373.0,112.1774,112.3783,112.1338,112.1338,45373.0
2016-09-01 10:00:00,128.36,128.51,128.12,128.12,14406.0,112.0901,112.2211,111.8805,111.8805,14406.0
2016-09-01 10:30:00,128.0,128.0,127.8,127.86,42379.0,111.7757,111.7757,111.6011,111.6535,42379.0
2016-09-01 11:00:00,127.84,127.95,127.66,127.95,20878.0,111.636,111.7321,111.4788,111.7321,20878.0
2016-09-01 11:30:00,127.97,127.97,127.84,127.92,2903.0,111.7495,111.7495,111.636,111.7059,2903.0
2016-09-01 12:00:00,127.97,128.32,127.89,128.31,3004.0,111.7495,112.0552,111.6797,112.0464,3004.0
2016-09-01 12:30:00,128.39,128.48,128.35,128.36,1727.0,112.1163,112.1949,112.0814,112.0901,1727.0
2016-09-01 13:00:00,128.33,128.43,128.3,128.38,2273.0,112.0639,112.1512,112.0377,112.1076,2273.0
2016-09-01 13:30:00,128.4,128.41,128.39,128.39,1379.0,112.125,112.1338,112.1163,112.1163,1379.0
2016-09-01 14:00:00,128.28,128.29,128.15,128.24,6593.0,112.0202,112.029,111.9067,111.9853,6593.0
2016-09-01 14:30:00,128.21,128.41,128.21,128.35,14563.0,111.9591,112.1338,111.9591,112.0814,14563.0
2016-09-01 15:00:00,128.3,128.32,128.15,128.25,2913.0,112.0377,112.0552,111.9067,111.994,2913.0
2016-09-01 15:30:00,128.33,128.53,128.33,128.51,6723.0,112.0639,112.2385,112.0639,112.2211,6723.0
2016-09-02 09:30:00,129.04,129.32,129.04,129.31,7969.0,112.6839,112.9284,112.6839,112.9197,7969.0
2016-09-02 10:00:00,129.39,129.39,129.14,129.2,3242.0,112.9895,112.9895,112.7712,112.8236,3242.0
2016-09-02 10:30:00,129.24,129.27,129.13,129.13,16471.0,112.8586,112.8848,112.7625,112.7625,16471.0
2016-09-02 11:00:00,129.21,129.24,129.12,129.14,2141.0,112.8324,112.8586,112.7538,112.7712,2141.0
2016-09-02 11:30:00,129.1,129.15,129.07,129.14,2226.0,112.7363,112.78,112.7101,112.7712,2226.0
2016-09-02 12:00:00,129.15,129.15,128.83,128.93,3105.0,112.78,112.78,112.5005,112.5878,3105.0
2016-09-02 12:30:00,128.95,129.05,128.94,129.0,3336.0,112.6053,112.6926,112.5966,112.649,3336.0
2016-09-02 13:00:00,128.97,129.03,128.95,128.95,1600.0,112.6228,112.6752,112.6053,112.6053,1600.0
2016-09-02 13:30:00,128.9,128.9,128.83,128.88,733.0,112.5616,112.5616,112.5005,112.5442,733.0
2016-09-02 14:00:00,128.89,129.06,128.85,129.01,3494.0,112.5529,112.7014,112.518,112.6577,3494.0
2016-09-02 14:30:00,129.03,129.11,129.01,129.1,3504.0,112.6752,112.745,112.6577,112.7363,3504.0
2016-09-02 15:00:00,129.12,129.22,129.11,129.17,20186.0,112.7538,112.8411,112.745,112.7974,20186.0
2016-09-02 15:30:00,129.16,129.25,129.1,129.23,41832.0,112.7887,112.8673,112.7363,112.8498,41832.0
2016-09-06 09:30:00,129.44,129.48,129.26,129.36,8428.0,113.0332,113.0681,112.876,112.9633,8428.0
2016-09-06 10:00:00,129.3,129.36,128.89,128.96,3777.0,112.9109,112.9633,112.5529,112.614,3777.0
2016-09-06 10:30:00,128.95,129.07,128.95,129.07,2925.0,112.6053,112.7101,112.6053,112.7101,2925.0
2016-09-06 11:00:00,129.02,129.16,129.02,129.16,1359.0,112.6664,112.7887,112.6664,112.7887,1359.0
2016-09-06 11:30:00,129.22,129.34,129.13,129.33,3871.0,112.8411,112.9459,112.7625,112.9371,3871.0
2016-09-06 12:00:00,129.4,129.4,129.32,129.32,560.0,112.9983,112.9983,112.9284,112.9284,560.0
2016-09-06 12:30:00,129.41,129.45,129.39,129.45,616.0,113.007,113.0419,112.9895,113.0419,616.0
2016-09-06 13:00:00,129.39,129.4,129.34,129.37,1187.0,112.9895,112.9983,112.9459,112.9721,1187.0
2016-09-06 13:30:00,129.39,129.4,129.36,129.37,753.0,112.9895,112.9983,112.9633,112.9721,753.0
2016-09-06 14:00:00,129.35,129.39,129.32,129.38,2775.0,112.9546,112.9895,112.9284,112.9808,2775.0
2016-09-06 14:30:00,129.39,129.4,129.37,129.4,1475.0,112.9895,112.9983,112.9721,112.9983,1475.0
2016-09-06 15:00:00,129.42,129.43,129.34,129.38,2864.0,113.0157,113.0245,112.9459,112.9808,2864.0
2016-09-06 15:30:00,129.38,129.55,129.37,129.55,14724.0,112.9808,113.1293,112.9721,113.1293,14724.0
2016-09-07 09:30:00,129.51,129.59,129.36,129.5,19314.0,113.0943,113.1642,112.9633,113.0856,19314.0
2016-09-07 10:00:00,129.58,129.71,129.51,129.71,3795.0,113.1555,113.269,113.0943,113.269,3795.0
2016-09-07 10:30:00,129.69,129.72,129.42,129.47,1815.0,113.2515,113.2777,113.0157,113.0594,1815.0
2016-09-07 11:00:00,129.51,129.52,129.34,129.35,5300.0,113.0943,113.1031,112.9459,112.9546,5300.0
2016-09-07 11:30:00,129.41,129.43,129.37,129.38,2017.0,113.007,113.0245,112.9721,112.9808,2017.0
2016-09-07 12:00:00,129.43,129.44,129.21,129.27,2243.0,113.0245,113.0332,112.8324,112.8848,2243.0
2016-09-07 12:30:00,129.28,129.42,129.24,129.35,3617.0,112.8935,113.0157,112.8586,112.9546,3617.0
2016-09-07 13:00:00,129.38,129.49,129.38,129.43,2250.0,112.9808,113.0769,112.9808,113.0245,2250.0
2016-09-07 13:30:00,129.46,129.48,129.42,129.44,7630.0,113.0507,113.0681,113.0157,113.0332,7630.0
2016-09-07 14:00:00,129.45,129.6,129.45,129.58,4459.0,113.0419,113.1729,113.0419,113.1555,4459.0
2016-09-07 14:30:00,129.55,129.61,129.49,129.56,3910.0,113.1293,113.1817,113.0769,113.138,3910.0
2016-09-07 15:00:00,129.58,129.68,129.57,129.66,3778.0,113.1555,113.2428,113.1467,113.2253,3778.0
2016-09-07 15:30:00,129.6,129.66,129.59,129.66,14816.0,113.1729,113.2253,113.1642,113.2253,14816.0
2016-09-08 09:30:00,129.47,129.47,129.22,129.29,16940.0,113.0594,113.0594,112.8411,112.9022,16940.0
2016-09-08 10:00:00,129.28,129.34,129.24,129.31,1741.0,112.8935,112.9459,112.8586,112.9197,1741.0
2016-09-08 10:30:00,129.33,129.46,129.32,129.36,2389.0,112.9371,113.0507,112.9284,112.9633,2389.0
2016-09-08 11:00:00,129.41,129.63,129.41,129.51,2046.0,113.007,113.1991,113.007,113.0943,2046.0
2016-09-08 11:30:00,129.49,129.51,129.4,129.51,4766.0,113.0769,113.0943,112.9983,113.0943,4766.0
2016-09-08 12:00:00,129.43,129.49,129.41,129.45,1074.0,113.0245,113.0769,113.007,113.0419,1074.0
2016-09-08 12:30:00,129.32,129.48,129.32,129.48,2800.0,112.9284,113.0681,112.9284,113.0681,2800.0
2016-09-08 13:00:00,129.43,129.43,129.35,129.35,1795.0,113.0245,113.0245,112.9546,112.9546,1795.0
2016-09-08 13:30:00,129.34,129.34,129.22,129.22,575.0,112.9459,112.9459,112.8411,112.8411,575.0
2016-09-08 14:00:00,129.35,129.4,129.32,129.34,7724.0,112.9546,112.9983,112.9284,112.9459,7724.0
2016-09-08 14:30:00,129.4,129.45,129.4,129.43,5316.0,112.9983,113.0419,112.9983,113.0245,5316.0
2016-09-08 15:00:00,129.47,129.47,129.4,129.42,3788.0,113.0594,113.0594,112.9983,113.0157,3788.0
2016-09-08 15:30:00,129.44,129.46,129.38,129.46,1373.0,113.0332,113.0507,112.9808,113.0507,1373.0
2016-09-09 09:30:00,128.56,128.56,127.98,128.12,9396.0,112.2647,112.2647,111.7583,111.8805,9396.0
2016-09-09 10:00:00,128.04,128.12,127.9,128.12,11570.0,111.8107,111.8805,111.6884,111.8805,11570.0
2016-09-09 10:30:00,127.93,127.93,127.66,127.83,3338.0,111.7146,111.7146,111.4788,111.6273,3338.0
2016-09-09 11:00:00,127.81,127.86,127.69,127.86,2905.0,111.6098,111.6535,111.505,111.6535,2905.0
2016-09-09 11:30:00,127.87,127.88,127.52,127.54,1634.0,111.6622,111.6709,111.3566,111.374,1634.0
2016-09-09 12:00:00,127.57,127.62,127.33,127.46,4313.0,111.4002,111.4439,111.1906,111.3042,4313.0
2016-09-09 12:30:00,127.4,127.41,127.3,127.39,5273.0,111.2518,111.2605,111.1645,111.243,5273.0
2016-09-09 13:00:00,127.36,127.38,127.03,127.13,6255.0,111.2168,111.2343,110.9287,111.016,6255.0
2016-09-09 13:30:00,127.14,127.14,126.79,126.91,7257.0,111.0247,111.0247,110.7191,110.8239,7257.0
2016-09-09 14:00:00,126.88,126.88,126.56,126.82,4886.0,110.7977,110.7977,110.5182,110.7453,4886.0
2016-09-09 14:30:00,126.83,126.97,126.64,126.81,6525.0,110.754,110.8763,110.5881,110.7366,6525.0
2016-09-09 15:00:00,126.8,126.85,126.64,126.83,20516.0,110.7278,110.7715,110.5881,110.754,20516.0
2016-09-09 15:30:00,126.77,126.77,126.11,126.12,29498.0,110.7016,110.7016,110.1253,110.134,29498.0
2016-09-12 09:30:00,125.56,126.25,125.49,126.22,19526.0,109.645,110.2475,109.5839,110.2213,19526.0
2016-09-12 10:00:00,126.23,126.53,126.18,126.49,5531.0,110.2301,110.4921,110.1864,110.4571,5531.0
2016-09-12 10:30:00,126.56,126.59,126.33,126.45,8032.0,110.5182,110.5444,110.3174,110.4222,8032.0
2016-09-12 11:00:00,126.55,126.63,126.46,126.61,8942.0,110.5095,110.5794,110.4309,110.5619,8942.0
2016-09-12 11:30:00,126.59,126.88,126.59,126.83,2060.0,110.5444,110.7977,110.5444,110.754,2060.0
2016-09-12 12:00:00,126.74,126.78,126.69,126.78,885.0,110.6754,110.7104,110.6318,110.7104,885.0
2016-09-12 12:30:00,126.86,127.1,126.85,127.07,3948.0,110.7802,110.9898,110.7715,110.9636,3948.0
2016-09-12 13:00:00,127.07,127.4,126.8,126.8,10239.0,110.9636,111.2518,110.7278,110.7278,10239.0
2016-09-12 13:30:00,126.82,127.39,126.72,127.36,13801.0,110.7453,111.243,110.658,111.2168,13801.0
2016-09-12 14:00:00,127.36,127.84,127.34,127.71,9510.0,111.2168,111.636,111.1994,111.5225,9510.0
2016-09-12 14:30:00,127.71,127.97,127.7,127.87,20374.0,111.5225,111.7495,111.5138,111.6622,20374.0
2016-09-12 15:00:00,127.94,128.0,127.79,127.94,15999.0,111.7233,111.7757,111.5923,111.7233,15999.0
2016-09-12 15:30:00,127.92,128.14,127.81,127.92,36064.0,111.7059,111.898,111.6098,111.7059,36064.0
2016-09-13 09:30:00,127.11,127.17,126.55,126.55,11626.0,110.9985,111.0509,110.5095,110.5095,11626.0
2016-09-13 10:00:00,126.45,126.56,126.31,126.38,14722.0,110.4222,110.5182,110.2999,110.3611,14722.0
2016-09-13 10:30:00,126.3,126.58,126.19,126.19,8833.0,110.2912,110.5357,110.1951,110.1951,8833.0
2016-09-13 11:00:00,126.21,126.21,125.94,126.08,5109.0,110.2126,110.2126,109.9768,110.0991,5109.0
2016-09-13 11:30:00,125.89,126.01,125.85,125.88,2298.0,109.9332,110.038,109.8982,109.9244,2298.0
2016-09-13 12:00:00,125.98,126.06,125.9,126.0,2312.0,110.0118,110.0816,109.9419,110.0292,2312.0
2016-09-13 12:30:00,125.87,126.0,125.63,125.63,4743.0,109.9157,110.0292,109.7061,109.7061,4743.0
2016-09-13 13:00:00,125.69,126.31,125.59,126.22,7096.0,109.7585,110.2999,109.6712,110.2213,7096.0
2016-09-13 13:30:00,126.46,126.46,125.98,125.98,25509.0,110.4309,110.4309,110.0118,110.0118,25509.0
2016-09-13 14:00:00,125.87,125.99,125.75,125.75,4736.0,109.9157,110.0205,109.8109,109.8109,4736.0
2016-09-13 14:30:00,125.75,126.09,125.63,125.87,7117.0,109.8109,110.1078,109.7061,109.9157,7117.0
2016-09-13 15:00:00,125.82,126.19,125.64,126.19,8407.0,109.872,110.1951,109.7149,110.1951,8407.0
2016-09-13 15:30:00,126.12,126.32,125.84,125.96,17524.0,110.134,110.3087,109.8895,109.9943,17524.0
2016-09-14 09:30:00,126.06,126.27,125.85,126.21,5764.0,110.0816,110.265,109.8982,110.2126,5764.0
2016-09-14 10:00:00,126.18,126.64,126.17,126.56,8308.0,110.1864,110.5881,110.1777,110.5182,8308.0
2016-09-14 10:30:00,126.65,126.77,126.18,126.25,7527.0,110.5968,110.7016,110.1864,110.2475,7527.0
2016-09-14 11:00:00,126.36,126.5,126.11,126.38,14619.0,110.3436,110.4659,110.1253,110.3611,14619.0
2016-09-14 11:30:00,126.37,126.42,126.23,126.34,9159.0,110.3523,110.396,110.2301,110.3261,9159.0
2016-09-14 12:00:00,126.46,126.53,126.43,126.45,4417.0,110.4309,110.4921,110.4047,110.4222,4417.0
2016-09-14 12:30:00,126.46,126.46,126.21,126.29,3168.0,110.4309,110.4309,110.2126,110.2825,3168.0
2016-09-14 13:00:00,126.32,126.35,126.2,126.34,3197.0,110.3087,110.3349,110.2039,110.3261,3197.0
2016-09-14 13:30:00,126.34,126.38,126.03,126.05,5274.0,110.3261,110.3611,110.0554,110.0729,5274.0
2016-09-14 14:00:00,126.1,126.1,125.75,125.92,8656.0,110.1166,110.1166,109.8109,109.9594,8656.0
2016-09-14 14:30:00,125.93,126.12,125.89,126.03,7388.0,109.9681,110.134,109.9332,110.0554,7388.0
2016-09-14 15:00:00,125.87,125.87,125.6,125.6,3478.0,109.9157,109.9157,109.6799,109.6799,3478.0
2016-09-14 15:30:00,125.67,125.93,125.67,125.93,20001.0,109.7411,109.9681,109.7411,109.9681,20001.0
2016-09-15 09:30:00,125.92,126.07,125.66,126.03,21945.0,109.9594,110.0904,109.7323,110.0554,21945.0
2016-09-15 10:00:00,126.08,126.52,125.96,126.4,8194.0,110.0991,110.4833,109.9943,110.3785,8194.0
2016-09-15 10:30:00,126.47,126.68,126.27,126.63,2150.0,110.4397,110.623,110.265,110.5794,2150.0
2016-09-15 11:00:00,126.77,126.97,126.7,126.97,5340.0,110.7016,110.8763,110.6405,110.8763,5340.0
2016-09-15 11:30:00,127.0,127.05,126.9,126.98,6932.0,110.9025,110.9461,110.8152,110.885,6932.0
2016-09-15 12:00:00,126.92,127.03,126.84,126.88,63957.0,110.8326,110.9287,110.7628,110.7977,63957.0
2016-09-15 12:30:00,126.9,126.9,126.66,126.76,6271.0,110.8152,110.8152,110.6056,110.6929,6271.0
2016-09-15 13:00:00,126.82,126.93,126.77,126.91,4647.0,110.7453,110.8414,110.7016,110.8239,4647.0
2016-09-15 13:30:00,126.97,127.25,126.97,127.23,6725.0,110.8763,111.1208,110.8763,111.1033,6725.0
2016-09-15 14:00:00,127.26,127.43,127.26,127.37,3869.0,111.1295,111.278,111.1295,111.2256,3869.0
2016-09-15 14:30:00,127.37,127.37,127.26,127.32,11882.0,111.2256,111.2256,111.1295,111.1819,11882.0
2016-09-15 15:00:00,127.41,127.42,127.13,127.19,6435.0,111.2605,111.2692,111.016,111.0684,6435.0
2016-09-15 15:30:00,127.2,127.32,127.15,127.21,7153.0,111.0771,111.1819,111.0335,111.0859,7153.0
2016-09-16 09:30:00,126.85,127.15,126.5,126.67,10276.0,110.7715,111.0335,110.4659,110.6143,10276.0
2016-09-16 10:00:00,126.55,126.55,126.34,126.49,3972.0,110.5095,110.5095,110.3261,110.4571,3972.0
2016-09-16 10:30:00,126.48,126.8,126.47,126.61,7650.0,110.4484,110.7278,110.4397,110.5619,7650.0
2016-09-16 11:00:00,126.55,126.62,126.53,126.62,1033.0,110.5095,110.5706,110.4921,110.5706,1033.0
2016-09-16 11:30:00,126.47,126.73,126.46,126.61,7149.0,110.4397,110.6667,110.4309,110.5619,7149.0
2016-09-16 12:00:00,126.73,126.76,126.7,126.76,1618.0,110.6667,110.6929,110.6405,110.6929,1618.0
2016-09-16 12:30:00,126.76,126.76,126.62,126.67,1884.0,110.6929,110.6929,110.5706,110.6143,1884.0
2016-09-16 13:00:00,126.67,126.67,126.53,126.59,4999.0,110.6143,110.6143,110.4921,110.5444,4999.0
2016-09-16 13:30:00,126.54,126.55,126.32,126.32,712.0,110.5008,110.5095,110.3087,110.3087,712.0
2016-09-16 14:00:00,126.42,126.52,126.39,126.52,1328.0,110.396,110.4833,110.3698,110.4833,1328.0
2016-09-16 14:30:00,126.6,126.75,126.6,126.72,4129.0,110.5532,110.6842,110.5532,110.658,4129.0
2016-09-16 15:00:00,126.54,126.75,126.54,126.75,5734.0,110.5008,110.6842,110.5008,110.6842,5734.0
2016-09-16 15:30:00,126.8,126.87,126.74,126.77,3498.0,110.7278,110.789,110.6754,110.7016,3498.0
2016-09-19 09:30:00,127.18,127.4,127.18,127.3,7436.0,111.0597,111.2518,111.0597,111.1645,7436.0
2016-09-19 10:00:00,127.72,127.77,127.57,127.58,3610.0,111.5312,111.5749,111.4002,111.409,3610.0
2016-09-19 10:30:00,127.6,127.61,127.4,127.41,4187.0,111.4264,111.4352,111.2518,111.2605,4187.0
2016-09-19 11:00:00,127.42,127.54,127.42,127.43,2471.0,111.2692,111.374,111.2692,111.278,2471.0
2016-09-19 11:30:00,127.49,127.56,127.49,127.54,7830.0,111.3304,111.3915,111.3304,111.374,7830.0
2016-09-19 12:00:00,127.55,127.56,127.1,127.18,2100.0,111.3828,111.3915,110.9898,111.0597,2100.0
2016-09-19 12:30:00,127.17,127.19,126.99,127.0,8096.0,111.0509,111.0684,110.8937,110.9025,8096.0
2016-09-19 13:00:00,126.98,127.07,126.96,126.96,8315.0,110.885,110.9636,110.8675,110.8675,8315.0
2016-09-19 13:30:00,126.88,126.89,126.66,126.89,4370.0,110.7977,110.8064,110.6056,110.8064,4370.0
2016-09-19 14:00:00,127.02,127.14,127.02,127.07,22596.0,110.9199,111.0247,110.9199,110.9636,22596.0
2016-09-19 14:30:00,127.14,127.27,127.11,127.27,3044.0,111.0247,111.1383,110.9985,111.1383,3044.0
2016-09-19 15:00:00,127.23,127.23,126.96,126.97,3981.0,111.1033,111.1033,110.8675,110.8763,3981.0
2016-09-19 15:30:00,126.98,127.05,126.86,126.88,23755.0,110.885,110.9461,110.7802,110.7977,23755.0
2016-09-20 09:30:00,127.46,127.51,127.23,127.41,7396.0,111.3042,111.3478,111.1033,111.2605,7396.0
2016-09-20 10:00:00,127.42,127.47,127.31,127.33,6929.0,111.2692,111.3129,111.1732,111.1906,6929.0
2016-09-20 10:30:00,127.34,127.36,127.07,127.14,7337.0,111.1994,111.2168,110.9636,111.0247,7337.0
2016-09-20 11:00:00,127.22,127.34,127.22,127.22,2251.0,111.0946,111.1994,111.0946,111.0946,2251.0
2016-09-20 11:30:00,127.15,127.27,127.15,127.2,5044.0,111.0335,111.1383,111.0335,111.0771,5044.0
2016-09-20 12:00:00,127.11,127.19,127.03,127.19,1684.0,110.9985,111.0684,110.9287,111.0684,1684.0
2016-09-20 12:30:00,127.19,127.19,126.84,126.84,5315.0,111.0684,111.0684,110.7628,110.7628,5315.0
2016-09-20 13:00:00,126.89,126.97,126.87,126.89,4033.0,110.8064,110.8763,110.789,110.8064,4033.0
2016-09-20 13:30:00,126.91,127.11,126.91,127.11,2644.0,110.8239,110.9985,110.8239,110.9985,2644.0
2016-09-20 14:00:00,127.1,127.16,127.08,127.09,2976.0,110.9898,111.0422,110.9723,110.9811,2976.0
2016-09-20 14:30:00,127.13,127.21,127.13,127.18,932.0,111.016,111.0859,111.016,111.0597,932.0
2016-09-20 15:00:00,127.17,127.24,127.12,127.19,4385.0,111.0509,111.1121,111.0073,111.0684,4385.0
2016-09-20 15:30:00,127.09,127.15,126.89,126.89,7238.0,110.9811,111.0335,110.8064,110.8064,7238.0
2016-09-21 09:30:00,127.28,127.55,127.28,127.52,5085.0,111.147,111.3828,111.147,111.3566,5085.0
2016-09-21 10:00:00,127.61,127.61,127.51,127.52,6580.0,111.4352,111.4352,111.3478,111.3566,6580.0
2016-09-21 10:30:00,127.52,127.59,127.42,127.44,2932.0,111.3566,111.4177,111.2692,111.2867,2932.0
2016-09-21 11:00:00,127.34,127.38,127.23,127.28,7416.0,111.1994,111.2343,111.1033,111.147,7416.0
2016-09-21 11:30:00,127.23,127.28,127.21,127.27,2955.0,111.1033,111.147,111.0859,111.1383,2955.0
2016-09-21 12:00:00,127.27,127.28,126.89,126.93,7549.0,111.1383,111.147,110.8064,110.8414,7549.0
2016-09-21 12:30:00,126.94,127.11,126.84,127.11,8781.0,110.8501,110.9985,110.7628,110.9985,8781.0
2016-09-21 13:00:00,127.15,127.2,126.96,127.03,5100.0,111.0335,111.0771,110.8675,110.9287,5100.0
2016-09-21 13:30:00,127.01,127.17,126.99,127.06,10226.0,110.9112,111.0509,110.8937,110.9549,10226.0
2016-09-21 14:00:00,127.1,127.69,126.94,127.21,10900.0,110.9898,111.505,110.8501,111.0859,10900.0
2016-09-21 14:30:00,127.21,127.77,127.17,127.72,13803.0,111.0859,111.5749,111.0509,111.5312,13803.0
2016-09-21 15:00:00,127.65,128.08,127.65,128.01,14796.0,111.4701,111.8456,111.4701,111.7845,14796.0
2016-09-21 15:30:00,128.06,128.38,128.05,128.27,35096.0,111.8281,112.1076,111.8194,112.0115,35096.0
2016-09-22 09:30:00,129.01,129.24,128.98,129.18,10689.0,112.6577,112.8586,112.6315,112.8062,10689.0
2016-09-22 10:00:00,129.19,129.2,129.08,129.14,11980.0,112.8149,112.8236,112.7188,112.7712,11980.0
2016-09-22 10:30:00,129.26,129.35,129.13,129.13,2242.0,112.876,112.9546,112.7625,112.7625,2242.0
2016-09-22 11:00:00,129.13,129.13,128.98,128.98,14263.0,112.7625,112.7625,112.6315,112.6315,14263.0
2016-09-22 11:30:00,129.08,129.08,128.98,129.0,10713.0,112.7188,112.7188,112.6315,112.649,10713.0
2016-09-22 12:00:00,129.02,129.11,128.99,129.11,2388.0,112.6664,112.745,112.6402,112.745,2388.0
2016-09-22 12:30:00,129.15,129.16,129.09,129.15,4279.0,112.78,112.7887,112.7276,112.78,4279.0
2016-09-22 13:00:00,129.26,129.3,129.22,129.22,1548.0,112.876,112.9109,112.8411,112.8411,1548.0
2016-09-22 13:30:00,129.27,129.32,129.2,129.21,4952.0,112.8848,112.9284,112.8236,112.8324,4952.0
2016-09-22 14:00:00,129.25,129.3,128.92,128.92,11039.0,112.8673,112.9109,112.5791,112.5791,11039.0
2016-09-22 14:30:00,129.0,129.25,128.91,129.23,7275.0,112.649,112.8673,112.5704,112.8498,7275.0
2016-09-22 15:00:00,129.3,129.3,129.21,129.24,5521.0,112.9109,112.9109,112.8324,112.8586,5521.0
2016-09-22 15:30:00,129.26,129.37,129.23,129.25,12181.0,112.876,112.9721,112.8498,112.8673,12181.0
2016-09-23 09:30:00,129.02,129.06,128.78,128.78,5757.0,112.6664,112.7014,112.4569,112.4569,5757.0
2016-09-23 10:00:00,128.89,128.98,128.81,128.92,10554.0,112.5529,112.6315,112.4831,112.5791,10554.0
2016-09-23 10:30:00,128.96,129.01,128.87,128.94,5400.0,112.614,112.6577,112.5355,112.5966,5400.0
2016-09-23 11:00:00,128.93,128.95,128.89,128.89,813.0,112.5878,112.6053,112.5529,112.5529,813.0
2016-09-23 11:30:00,128.96,129.01,128.85,128.85,5666.0,112.614,112.6577,112.518,112.518,5666.0
2016-09-23 12:00:00,128.82,128.87,128.8,128.87,7805.0,112.4918,112.5355,112.4743,112.5355,7805.0
2016-09-23 12:30:00,128.91,128.91,128.82,128.83,2099.0,112.5704,112.5704,112.4918,112.5005,2099.0
2016-09-23 13:00:00,128.67,128.74,128.65,128.74,3792.0,112.3608,112.4219,112.3433,112.4219,3792.0
2016-09-23 13:30:00,128.7,128.7,128.5,128.56,3186.0,112.387,112.387,112.2123,112.2647,3186.0
2016-09-23 14:00:00,128.55,128.66,128.55,128.65,4185.0,112.256,112.3521,112.256,112.3433,4185.0
2016-09-23 14:30:00,128.67,128.7,128.61,128.67,4163.0,112.3608,112.387,112.3084,112.3608,4163.0
2016-09-23 15:00:00,128.71,128.75,128.68,128.75,1964.0,112.3957,112.4307,112.3695,112.4307,1964.0
2016-09-23 15:30:00,128.76,128.87,128.54,128.54,6969.0,112.4394,112.5355,112.2473,112.2473,6969.0
2016-09-26 09:30:00,127.55,127.55,127.2,127.3,7077.0,111.8087,111.8087,111.5019,111.5896,7077.0
2016-09-26 10:00:00,127.23,127.51,127.14,127.43,10351.0,111.5282,111.7737,111.4493,111.7036,10351.0
2016-09-26 10:30:00,127.45,127.63,127.45,127.47,7075.0,111.7211,111.8789,111.7211,111.7386,7075.0
2016-09-26 11:00:00,127.41,127.43,127.23,127.26,5057.0,111.686,111.7036,111.5282,111.5545,5057.0
2016-09-26 11:30:00,127.22,127.29,127.13,127.22,10940.0,111.5195,111.5808,111.4406,111.5195,10940.0
2016-09-26 12:00:00,127.22,127.32,127.17,127.27,8923.0,111.5195,111.6071,111.4756,111.5633,8923.0
2016-09-26 12:30:00,127.3,127.36,127.18,127.36,11211.0,111.5896,111.6422,111.4844,111.6422,11211.0
2016-09-26 13:00:00,127.31,127.31,127.09,127.13,5073.0,111.5984,111.5984,111.4055,111.4406,5073.0
2016-09-26 13:30:00,127.11,127.13,126.97,127.07,10169.0,111.4231,111.4406,111.3003,111.388,10169.0
2016-09-26 14:00:00,127.09,127.2,127.06,127.17,12237.0,111.4055,111.5019,111.3792,111.4756,12237.0
2016-09-26 14:30:00,127.17,127.17,126.99,127.08,6844.0,111.4756,111.4756,111.3179,111.3968,6844.0
2016-09-26 15:00:00,127.03,127.18,127.01,127.13,12091.0,111.3529,111.4844,111.3354,111.4406,12091.0
2016-09-26 15:30:00,127.17,127.19,126.9,126.99,15542.0,111.4756,111.4932,111.239,111.3179,15542.0
2016-09-27 09:30:00,126.92,127.21,126.68,127.21,9882.0,111.2565,111.5107,111.0461,111.5107,9882.0
2016-09-27 10:00:00,127.36,127.49,127.27,127.4,2215.0,111.6422,111.7562,111.5633,111.6773,2215.0
2016-09-27 10:30:00,127.3,127.3,126.95,126.95,1726.0,111.5896,111.5896,111.2828,111.2828,1726.0
2016-09-27 11:00:00,126.96,127.34,126.95,127.33,4320.0,111.2916,111.6247,111.2828,111.6159,4320.0
2016-09-27 11:30:00,127.38,127.44,127.29,127.37,5192.0,111.6597,111.7123,111.5808,111.651,5192.0
2016-09-27 12:00:00,127.37,127.62,127.27,127.62,2928.0,111.651,111.8701,111.5633,111.8701,2928.0
2016-09-27 12:30:00,127.6,127.69,127.55,127.69,5945.0,111.8526,111.9315,111.8087,111.9315,5945.0
2016-09-27 13:00:00,127.66,127.72,127.58,127.69,6392.0,111.9052,111.9578,111.835,111.9315,6392.0
2016-09-27 13:30:00,127.76,127.76,127.69,127.71,2473.0,111.9928,111.9928,111.9315,111.949,2473.0
2016-09-27 14:00:00,127.68,127.71,127.6,127.71,18846.0,111.9227,111.949,111.8526,111.949,18846.0
2016-09-27 14:30:00,127.66,127.69,127.58,127.58,3686.0,111.9052,111.9315,111.835,111.835,3686.0
2016-09-27 15:00:00,127.61,127.68,127.52,127.53,24797.0,111.8613,111.9227,111.7825,111.7912,24797.0
2016-09-27 15:30:00,127.49,127.7,127.49,127.68,5827.0,111.7562,111.9402,111.7562,111.9227,5827.0
2016-09-28 09:30:00,127.92,127.97,127.85,127.9,14679.0,112.1331,112.1769,112.0717,112.1156,14679.0
2016-09-28 10:00:00,127.98,127.98,127.74,127.74,1123.0,112.1857,112.1857,111.9753,111.9753,1123.0
2016-09-28 10:30:00,127.79,127.79,127.4,127.4,18209.0,112.0191,112.0191,111.6773,111.6773,18209.0
2016-09-28 11:00:00,127.39,127.42,127.21,127.35,17438.0,111.6685,111.6948,111.5107,111.6334,17438.0
2016-09-28 11:30:00,127.35,127.53,127.31,127.51,39631.0,111.6334,111.7912,111.5984,111.7737,39631.0
2016-09-28 12:00:00,127.51,127.53,127.41,127.51,15757.0,111.7737,111.7912,111.686,111.7737,15757.0
2016-09-28 12:30:00,127.49,127.63,127.45,127.54,14356.0,111.7562,111.8789,111.7211,111.8,14356.0
2016-09-28 13:00:00,127.52,127.64,127.43,127.64,8343.0,111.7825,111.8876,111.7036,111.8876,8343.0
2016-09-28 13:30:00,127.72,127.79,127.71,127.72,4557.0,111.9578,112.0191,111.949,111.9578,4557.0
2016-09-28 14:00:00,127.74,128.25,127.68,128.25,8403.0,111.9753,112.4224,111.9227,112.4224,8403.0
2016-09-28 14:30:00,128.23,128.29,128.11,128.25,3494.0,112.4048,112.4574,112.2996,112.4224,3494.0
2016-09-28 15:00:00,128.27,128.29,128.16,128.19,41361.0,112.4399,112.4574,112.3435,112.3698,41361.0
2016-09-28 15:30:00,128.16,128.49,128.11,128.44,22166.0,112.3435,112.6327,112.2996,112.5889,22166.0
2016-09-29 09:30:00,128.31,128.33,128.17,128.31,18431.0,112.475,112.4925,112.3522,112.475,18431.0
2016-09-29 10:00:00,128.38,128.51,128.19,128.44,8444.0,112.5363,112.6503,112.3698,112.5889,8444.0
2016-09-29 10:30:00,128.45,128.45,128.19,128.19,8219.0,112.5977,112.5977,112.3698,112.3698,8219.0
2016-09-29 11:00:00,128.18,128.23,127.95,128.13,26001.0,112.361,112.4048,112.1594,112.3172,26001.0
2016-09-29 11:30:00,128.14,128.22,128.13,128.13,8687.0,112.3259,112.3961,112.3172,112.3172,8687.0
2016-09-29 12:00:00,128.1,128.36,128.1,128.23,8998.0,112.2909,112.5188,112.2909,112.4048,8998.0
2016-09-29 12:30:00,128.22,128.22,127.26,127.34,13224.0,112.3961,112.3961,111.5545,111.6247,13224.0
2016-09-29 13:00:00,127.34,127.54,127.06,127.43,27295.0,111.6247,111.8,111.3792,111.7036,27295.0
2016-09-29 13:30:00,127.39,127.53,126.89,126.93,5169.0,111.6685,111.7912,111.2302,111.2653,5169.0
2016-09-29 14:00:00,126.99,127.66,126.95,127.65,11828.0,111.3179,111.9052,111.2828,111.8964,11828.0
2016-09-29 14:30:00,127.67,127.78,127.5,127.5,5240.0,111.9139,112.0104,111.7649,111.7649,5240.0
2016-09-29 15:00:00,127.51,127.55,127.2,127.49,9680.0,111.7737,111.8087,111.5019,111.7562,9680.0
2016-09-29 15:30:00,127.42,127.6,127.22,127.26,10941.0,111.6948,111.8526,111.5195,111.5545,10941.0
2016-09-30 09:30:00,127.8,128.0,127.55,127.58,11615.0,112.0279,112.2032,111.8087,111.835,11615.0
2016-09-30 10:00:00,127.67,127.81,127.55,127.76,8103.0,111.9139,112.0367,111.8087,111.9928,8103.0
2016-09-30 10:30:00,127.8,127.88,127.77,127.88,4500.0,112.0279,112.098,112.0016,112.098,4500.0
2016-09-30 11:00:00,128.06,128.29,128.06,128.27,4067.0,112.2558,112.4574,112.2558,112.4399,4067.0
2016-09-30 11:30:00,128.34,128.35,128.17,128.2,4360.0,112.5013,112.51,112.3522,112.3785,4360.0
2016-09-30 12:00:00,128.19,128.35,128.19,128.35,1090.0,112.3698,112.51,112.3698,112.51,1090.0
2016-09-30 12:30:00,128.34,128.42,128.28,128.28,3302.0,112.5013,112.5714,112.4487,112.4487,3302.0
2016-09-30 13:00:00,128.25,128.34,128.19,128.19,4224.0,112.4224,112.5013,112.3698,112.3698,4224.0
2016-09-30 13:30:00,128.18,128.39,128.18,128.35,4814.0,112.361,112.5451,112.361,112.51,4814.0
2016-09-30 14:00:00,128.37,128.48,128.36,128.48,7555.0,112.5276,112.624,112.5188,112.624,7555.0
2016-09-30 14:30:00,128.48,128.49,128.45,128.46,1390.0,112.624,112.6327,112.5977,112.6064,1390.0
2016-09-30 15:00:00,128.51,128.64,128.51,128.53,8125.0,112.6503,112.7642,112.6503,112.6678,8125.0
2016-09-30 15:30:00,128.53,128.57,128.17,128.19,14444.0,112.6678,112.7029,112.3522,112.3698,14444.0
2016-10-03 09:30:00,127.9,127.9,127.57,127.66,14930.0,112.1156,112.1156,111.8263,111.9052,14930.0
2016-10-03 10:00:00,127.65,127.92,127.6,127.72,7712.0,111.8964,112.1331,111.8526,111.9578,7712.0
2016-10-03 10:30:00,127.64,127.98,127.64,127.89,19411.0,111.8876,112.1857,111.8876,112.1068,19411.0
2016-10-03 11:00:00,127.86,127.86,127.68,127.74,12073.0,112.0805,112.0805,111.9227,111.9753,12073.0
2016-10-03 11:30:00,127.71,127.75,127.44,127.53,7188.0,111.949,111.9841,111.7123,111.7912,7188.0
2016-10-03 12:00:00,127.59,127.66,127.4,127.48,13217.0,111.8438,111.9052,111.6773,111.7474,13217.0
2016-10-03 12:30:00,127.46,127.67,127.39,127.67,6111.0,111.7299,111.9139,111.6685,111.9139,6111.0
2016-10-03 13:00:00,127.67,127.67,127.46,127.63,31088.0,111.9139,111.9139,111.7299,111.8789,31088.0
2016-10-03 13:30:00,127.61,127.7,127.56,127.65,22387.0,111.8613,111.9402,111.8175,111.8964,22387.0
2016-10-03 14:00:00,127.67,127.81,127.67,127.72,7083.0,111.9139,112.0367,111.9139,111.9578,7083.0
2016-10-03 14:30:00,127.71,127.75,127.5,127.59,19737.0,111.949,111.9841,111.7649,111.8438,19737.0
2016-10-03 15:00:00,127.65,127.72,127.56,127.64,14643.0,111.8964,111.9578,111.8175,111.8876,14643.0
2016-10-03 15:30:00,127.67,127.91,127.64,127.78,28920.0,111.9139,112.1243,111.8876,112.0104,28920.0
2016-10-04 09:30:00,127.95,128.07,127.88,127.92,34080.0,112.1594,112.2646,112.098,112.1331,34080.0
2016-10-04 10:00:00,127.95,127.95,127.48,127.74,10671.0,112.1594,112.1594,111.7474,111.9753,10671.0
2016-10-04 10:30:00,127.71,127.99,127.69,127.88,8744.0,111.949,112.1944,111.9315,112.098,8744.0
2016-10-04 11:00:00,127.85,127.86,127.29,127.66,13023.0,112.0717,112.0805,111.5808,111.9052,13023.0
2016-10-04 11:30:00,127.7,127.87,127.5,127.58,16031.0,111.9402,112.0893,111.7649,111.835,16031.0
2016-10-04 12:00:00,127.58,127.72,127.42,127.61,4747.0,111.835,111.9578,111.6948,111.8613,4747.0
2016-10-04 12:30:00,127.51,127.65,127.36,127.38,6397.0,111.7737,111.8964,111.6422,111.6597,6397.0
2016-10-04 13:00:00,127.36,127.41,126.91,126.99,12949.0,111.6422,111.686,111.2477,111.3179,12949.0
2016-10-04 13:30:00,126.98,127.13,126.98,127.1,9906.0,111.3091,111.4406,111.3091,111.4143,9906.0
2016-10-04 14:00:00,127.09,127.14,126.92,126.92,2291.0,111.4055,111.4493,111.2565,111.2565,2291.0
2016-10-04 14:30:00,126.99,127.08,126.85,126.85,4812.0,111.3179,111.3968,111.1951,111.1951,4812.0
2016-10-04 15:00:00,126.79,127.12,126.79,127.12,5369.0,111.1425,111.4318,111.1425,111.4318,5369.0
2016-10-04 15:30:00,127.15,127.28,127.1,127.14,26795.0,111.4581,111.5721,111.4143,111.4493,26795.0
2016-10-05 09:30:00,127.57,127.82,127.57,127.73,7387.0,111.8263,112.0454,111.8263,111.9665,7387.0
2016-10-05 10:00:00,127.81,127.93,127.64,127.82,5596.0,112.0367,112.1419,111.8876,112.0454,5596.0
2016-10-05 10:30:00,127.86,127.89,127.73,127.77,1640.0,112.0805,112.1068,111.9665,112.0016,1640.0
2016-10-05 11:00:00,127.8,127.91,127.79,127.83,3268.0,112.0279,112.1243,112.0191,112.0542,3268.0
2016-10-05 11:30:00,127.81,127.95,127.81,127.86,4377.0,112.0367,112.1594,112.0367,112.0805,4377.0
2016-10-05 12:00:00,128.0,128.01,127.94,127.96,2538.0,112.2032,112.212,112.1506,112.1681,2538.0
2016-10-05 12:30:00,127.93,127.99,127.93,127.96,5618.0,112.1419,112.1944,112.1419,112.1681,5618.0
2016-10-05 13:00:00,127.94,128.02,127.87,127.92,18616.0,112.1506,112.2207,112.0893,112.1331,18616.0
2016-10-05 13:30:00,127.92,128.03,127.91,128.0,36796.0,112.1331,112.2295,112.1243,112.2032,36796.0
2016-10-05 14:00:00,127.97,127.98,127.9,127.9,6740.0,112.1769,112.1857,112.1156,112.1156,6740.0
2016-10-05 14:30:00,127.92,127.98,127.85,127.93,15810.0,112.1331,112.1857,112.0717,112.1419,15810.0
2016-10-05 15:00:00,128.02,128.04,127.75,127.75,22383.0,112.2207,112.2383,111.9841,111.9841,22383.0
2016-10-05 15:30:00,127.76,127.87,127.7,127.76,25352.0,111.9928,112.0893,111.9402,111.9928,25352.0
2016-10-06 09:30:00,127.61,127.64,127.23,127.34,8907.0,111.8613,111.8876,111.5282,111.6247,8907.0
2016-10-06 10:00:00,127.37,127.4,127.31,127.4,2600.0,111.651,111.6773,111.5984,111.6773,2600.0
2016-10-06 10:30:00,127.35,127.39,127.28,127.36,1425.0,111.6334,111.6685,111.5721,111.6422,1425.0
2016-10-06 11:00:00,127.33,127.38,127.12,127.37,8657.0,111.6159,111.6597,111.4318,111.651,8657.0
2016-10-06 11:30:00,127.42,127.84,127.33,127.69,5187.0,111.6948,112.063,111.6159,111.9315,5187.0
2016-10-06 12:00:00,127.77,127.9,127.71,127.81,2003.0,112.0016,112.1156,111.949,112.0367,2003.0
2016-10-06 12:30:00,127.83,127.83,127.73,127.81,5370.0,112.0542,112.0542,111.9665,112.0367,5370.0
2016-10-06 13:00:00,127.76,127.8,127.71,127.77,17897.0,111.9928,112.0279,111.949,112.0016,17897.0
2016-10-06 13:30:00,127.76,127.84,127.7,127.81,6340.0,111.9928,112.063,111.9402,112.0367,6340.0
2016-10-06 14:00:00,127.8,127.88,127.76,127.83,17361.0,112.0279,112.098,111.9928,112.0542,17361.0
2016-10-06 14:30:00,127.83,127.87,127.73,127.78,12889.0,112.0542,112.0893,111.9665,112.0104,12889.0
2016-10-06 15:00:00,127.78,127.83,127.73,127.73,15257.0,112.0104,112.0542,111.9665,111.9665,15257.0
2016-10-06 15:30:00,127.7,127.83,127.7,127.76,6480.0,111.9402,112.0542,111.9402,111.9928,6480.0
2016-10-07 09:30:00,128.01,128.04,127.37,127.47,10277.0,112.212,112.2383,111.651,111.7386,10277.0
2016-10-07 10:00:00,127.44,127.64,127.44,127.52,9127.0,111.7123,111.8876,111.7123,111.7825,9127.0
2016-10-07 10:30:00,127.41,127.6,127.36,127.36,3071.0,111.686,111.8526,111.6422,111.6422,3071.0
2016-10-07 11:00:00,127.36,127.47,127.31,127.39,16425.0,111.6422,111.7386,111.5984,111.6685,16425.0
2016-10-07 11:30:00,127.37,127.37,126.81,126.91,7436.0,111.651,111.651,111.1601,111.2477,7436.0
2016-10-07 12:00:00,126.97,127.09,126.83,126.94,3710.0,111.3003,111.4055,111.1776,111.274,3710.0
2016-10-07 12:30:00,126.89,127.01,126.79,126.97,16227.0,111.2302,111.3354,111.1425,111.3003,16227.0
2016-10-07 13:00:00,127.0,127.15,126.85,127.13,12354.0,111.3266,111.4581,111.1951,111.4406,12354.0
2016-10-07 13:30:00,127.22,127.44,127.18,127.34,921.0,111.5195,111.7123,111.4844,111.6247,921.0
2016-10-07 14:00:00,127.29,127.47,127.28,127.43,5061.0,111.5808,111.7386,111.5721,111.7036,5061.0
2016-10-07 14:30:00,127.4,127.49,127.39,127.41,26831.0,111.6773,111.7562,111.6685,111.686,26831.0
2016-10-07 15:00:00,127.47,127.47,127.33,127.42,18088.0,111.7386,111.7386,111.6159,111.6948,18088.0
2016-10-07 15:30:00,127.45,127.45,127.28,127.28,20850.0,111.7211,111.7211,111.5721,111.5721,20850.0
2016-10-10 09:30:00,127.81,128.33,127.81,128.33,6531.0,112.0367,112.4925,112.0367,112.4925,6531.0
2016-10-10 10:00:00,128.3,128.33,128.23,128.23,1640.0,112.4662,112.4925,112.4048,112.4048,1640.0
2016-10-10 10:30:00,128.3,128.3,128.24,128.25,5568.0,112.4662,112.4662,112.4136,112.4224,5568.0
2016-10-10 11:00:00,128.26,128.3,128.2,128.2,104777.0,112.4311,112.4662,112.3785,112.3785,104777.0
2016-10-10 11:30:00,128.25,128.25,128.15,128.15,20795.0,112.4224,112.4224,112.3347,112.3347,20795.0
2016-10-10 12:00:00,128.16,128.16,128.01,128.06,11402.0,112.3435,112.3435,112.212,112.2558,11402.0
2016-10-10 12:30:00,128.07,128.1,128.04,128.07,12288.0,112.2646,112.2909,112.2383,112.2646,12288.0
2016-10-10 13:00:00,128.09,128.2,128.09,128.11,29760.0,112.2821,112.3785,112.2821,112.2996,29760.0
2016-10-10 13:30:00,128.05,128.09,128.05,128.09,4303.0,112.247,112.2821,112.247,112.2821,4303.0
2016-10-10 14:00:00,128.11,128.11,128.01,128.07,98532.0,112.2996,112.2996,112.212,112.2646,98532.0
2016-10-10 14:30:00,128.11,128.12,128.1,128.11,3005.0,112.2996,112.3084,112.2909,112.2996,3005.0
2016-10-10 15:00:00,128.07,128.08,127.99,128.04,9123.0,112.2646,112.2733,112.1944,112.2383,9123.0
2016-10-10 15:30:00,128.03,128.04,127.92,128.02,18477.0,112.2295,112.2383,112.1331,112.2207,18477.0
2016-10-11 09:30:00,127.76,127.76,127.18,127.27,13640.0,111.9928,111.9928,111.4844,111.5633,13640.0
2016-10-11 10:00:00,127.26,127.33,126.96,127.0,15725.0,111.5545,111.6159,111.2916,111.3266,15725.0
2016-10-11 10:30:00,127.07,127.14,126.81,126.81,8923.0,111.388,111.4493,111.1601,111.1601,8923.0
2016-10-11 11:00:00,126.81,126.81,126.45,126.45,29111.0,111.1601,111.1601,110.8445,110.8445,29111.0
2016-10-11 11:30:00,126.51,126.69,126.49,126.56,14311.0,110.8971,111.0549,110.8796,110.9409,14311.0
2016-10-11 12:00:00,126.64,126.66,126.52,126.62,171169.0,111.0111,111.0286,110.9059,110.9935,171169.0
2016-10-11 12:30:00,126.63,126.83,126.51,126.65,16013.0,111.0023,111.1776,110.8971,111.0198,16013.0
2016-10-11 13:00:00,126.63,126.63,126.25,126.42,30610.0,111.0023,111.0023,110.6692,110.8182,30610.0
2016-10-11 13:30:00,126.41,126.44,126.0,126.03,20985.0,110.8094,110.8357,110.45,110.4763,20985.0
2016-10-11 14:00:00,126.05,126.17,125.81,125.94,29426.0,110.4939,110.5991,110.2835,110.3974,29426.0
2016-10-11 14:30:00,125.93,126.15,125.88,126.06,28391.0,110.3887,110.5815,110.3448,110.5026,28391.0
2016-10-11 15:00:00,126.04,126.33,125.95,126.2,32371.0,110.4851,110.7393,110.4062,110.6254,32371.0
2016-10-11 15:30:00,126.22,126.4,126.19,126.35,47194.0,110.6429,110.8007,110.6166,110.7568,47194.0
2016-10-12 09:30:00,126.31,126.5,126.06,126.42,24955.0,110.7218,110.8883,110.5026,110.8182,24955.0
2016-10-12 10:00:00,126.48,126.66,126.37,126.66,1700.0,110.8708,111.0286,110.7744,111.0286,1700.0
2016-10-12 10:30:00,126.58,126.58,126.25,126.27,5791.0,110.9585,110.9585,110.6692,110.6867,5791.0
2016-10-12 11:00:00,126.26,126.39,126.24,126.39,4362.0,110.678,110.7919,110.6604,110.7919,4362.0
2016-10-12 11:30:00,126.38,126.52,126.38,126.44,12062.0,110.7831,110.9059,110.7831,110.8357,12062.0
2016-10-12 12:00:00,126.5,126.65,126.43,126.58,10644.0,110.8883,111.0198,110.827,110.9585,10644.0
2016-10-12 12:30:00,126.6,126.69,126.58,126.61,8934.0,110.976,111.0549,110.9585,110.9848,8934.0
2016-10-12 13:00:00,126.61,126.63,126.51,126.6,11692.0,110.9848,111.0023,110.8971,110.976,11692.0
2016-10-12 13:30:00,126.62,126.62,126.51,126.53,9594.0,110.9935,110.9935,110.8971,110.9146,9594.0
2016-10-12 14:00:00,126.62,126.81,126.49,126.61,15994.0,110.9935,111.1601,110.8796,110.9848,15994.0
2016-10-12 14:30:00,126.65,126.68,126.53,126.53,18295.0,111.0198,111.0461,110.9146,110.9146,18295.0
2016-10-12 15:00:00,126.51,126.62,126.46,126.47,15696.0,110.8971,110.9935,110.8533,110.862,15696.0
2016-10-12 15:30:00,126.45,126.58,126.33,126.47,57778.0,110.8445,110.9585,110.7393,110.862,57778.0
2016-10-13 09:30:00,125.65,125.65,125.0,125.07,18512.0,110.1432,110.1432,109.5735,109.6348,18512.0
2016-10-13 10:00:00,125.07,125.28,124.93,125.17,47731.0,109.6348,109.8189,109.5121,109.7225,47731.0
2016-10-13 10:30:00,125.08,125.49,125.08,125.39,7465.0,109.6436,110.003,109.6436,109.9153,7465.0
2016-10-13 11:00:00,125.32,125.66,125.2,125.59,6756.0,109.854,110.152,109.7488,110.0906,6756.0
2016-10-13 11:30:00,125.63,125.73,125.58,125.6,8227.0,110.1257,110.2134,110.0819,110.0994,8227.0
2016-10-13 12:00:00,125.56,125.68,125.5,125.67,5217.0,110.0643,110.1695,110.0117,110.1608,5217.0
2016-10-13 12:30:00,125.64,125.96,125.64,125.86,8889.0,110.1345,110.415,110.1345,110.3273,8889.0
2016-10-13 13:00:00,125.86,125.87,125.71,125.83,8218.0,110.3273,110.3361,110.1958,110.301,8218.0
2016-10-13 13:30:00,125.83,126.13,125.78,126.13,6259.0,110.301,110.564,110.2572,110.564,6259.0
2016-10-13 14:00:00,126.13,126.22,126.04,126.15,12687.0,110.564,110.6429,110.4851,110.5815,12687.0
2016-10-13 14:30:00,126.18,126.33,126.07,126.3,30137.0,110.6078,110.7393,110.5114,110.713,30137.0
2016-10-13 15:00:00,126.28,126.31,126.14,126.14,9686.0,110.6955,110.7218,110.5728,110.5728,9686.0
2016-10-13 15:30:00,126.14,126.2,125.9,126.03,134257.0,110.5728,110.6254,110.3624,110.4763,134257.0
2016-10-14 09:30:00,126.65,126.95,126.65,126.87,137916.0,111.0198,111.2828,111.0198,111.2127,137916.0
2016-10-14 10:00:00,126.84,126.99,126.75,126.8,13060.0,111.1864,111.3179,111.1075,111.1513,13060.0
2016-10-14 10:30:00,126.82,126.93,126.67,126.67,28713.0,111.1688,111.2653,111.0374,111.0374,28713.0
2016-10-14 11:00:00,126.65,126.65,126.33,126.35,23405.0,111.0198,111.0198,110.7393,110.7568,23405.0
2016-10-14 11:30:00,126.28,126.31,126.16,126.2,11498.0,110.6955,110.7218,110.5903,110.6254,11498.0
2016-10-14 12:00:00,126.12,126.2,125.99,126.18,36611.0,110.5552,110.6254,110.4413,110.6078,36611.0
2016-10-14 12:30:00,126.19,126.31,126.17,126.2,16914.0,110.6166,110.7218,110.5991,110.6254,16914.0
2016-10-14 13:00:00,126.18,126.35,126.11,126.3,19774.0,110.6078,110.7568,110.5465,110.713,19774.0
2016-10-14 13:30:00,126.39,126.57,126.19,126.31,11219.0,110.7919,110.9497,110.6166,110.7218,11219.0
2016-10-14 14:00:00,126.22,126.35,126.08,126.31,20326.0,110.6429,110.7568,110.5202,110.7218,20326.0
2016-10-14 14:30:00,126.27,126.3,126.06,126.06,6623.0,110.6867,110.713,110.5026,110.5026,6623.0
2016-10-14 15:00:00,126.08,126.21,126.08,126.16,8234.0,110.5202,110.6341,110.5202,110.5903,8234.0
2016-10-14 15:30:00,126.12,126.3,125.97,125.98,6463.0,110.5552,110.713,110.4237,110.4325,6463.0
2016-10-17 09:30:00,126.06,126.11,125.69,125.75,8498.0,110.5026,110.5465,110.1783,110.2309,8498.0
2016-10-17 10:00:00,125.79,126.13,125.67,126.07,8628.0,110.266,110.564,110.1608,110.5114,8628.0
2016-10-17 10:30:00,126.07,126.07,125.84,125.88,8198.0,110.5114,110.5114,110.3098,110.3448,8198.0
2016-10-17 11:00:00,125.86,125.89,125.7,125.72,60126.0,110.3273,110.3536,110.1871,110.2046,60126.0
2016-10-17 11:30:00,125.84,125.97,125.79,125.91,7098.0,110.3098,110.4237,110.266,110.3711,7098.0
2016-10-17 12:00:00,125.94,125.94,125.78,125.8,21605.0,110.3974,110.3974,110.2572,110.2747,21605.0
2016-10-17 12:30:00,125.84,125.84,125.74,125.81,8095.0,110.3098,110.3098,110.2221,110.2835,8095.0
2016-10-17 13:00:00,125.82,125.84,125.66,125.66,12292.0,110.2923,110.3098,110.152,110.152,12292.0
2016-10-17 13:30:00,125.63,125.72,125.5,125.52,69586.0,110.1257,110.2046,110.0117,110.0293,69586.0
2016-10-17 14:00:00,125.57,125.72,125.55,125.72,2710.0,110.0731,110.2046,110.0556,110.2046,2710.0
2016-10-17 14:30:00,125.67,125.78,125.63,125.78,11535.0,110.1608,110.2572,110.1257,110.2572,11535.0
2016-10-17 15:00:00,125.7,125.7,125.62,125.65,8642.0,110.1871,110.1871,110.1169,110.1432,8642.0
2016-10-17 15:30:00,125.63,125.72,125.55,125.62,15094.0,110.1257,110.2046,110.0556,110.1169,15094.0
2016-10-18 09:30:00,126.68,126.68,126.28,126.31,10114.0,111.0461,111.0461,110.6955,110.7218,10114.0
2016-10-18 10:00:00,126.33,126.39,126.19,126.21,5674.0,110.7393,110.7919,110.6166,110.6341,5674.0
2016-10-18 10:30:00,126.24,126.36,126.24,126.35,12062.0,110.6604,110.7656,110.6604,110.7568,12062.0
2016-10-18 11:00:00,126.39,126.47,126.32,126.47,3594.0,110.7919,110.862,110.7305,110.862,3594.0
2016-10-18 11:30:00,126.51,126.66,126.51,126.64,2805.0,110.8971,111.0286,110.8971,111.0111,2805.0
2016-10-18 12:00:00,126.66,126.67,126.65,126.67,1714.0,111.0286,111.0374,111.0198,111.0374,1714.0
2016-10-18 12:30:00,126.65,126.65,126.53,126.54,8449.0,111.0198,111.0198,110.9146,110.9234,8449.0
2016-10-18 13:00:00,126.57,126.64,126.54,126.6,18773.0,110.9497,111.0111,110.9234,110.976,18773.0
2016-10-18 13:30:00,126.58,126.59,126.5,126.59,32171.0,110.9585,110.9672,110.8883,110.9672,32171.0
2016-10-18 14:00:00,126.55,126.63,126.51,126.62,10667.0,110.9322,111.0023,110.8971,110.9935,10667.0
2016-10-18 14:30:00,126.65,126.65,126.53,126.58,5775.0,111.0198,111.0198,110.9146,110.9585,5775.0
2016-10-18 15:00:00,126.59,126.59,126.45,126.47,8652.0,110.9672,110.9672,110.8445,110.862,8652.0
2016-10-18 15:30:00,126.44,126.48,126.37,126.39,16916.0,110.8357,110.8708,110.7744,110.7919,16916.0
2016-10-19 09:30:00,126.59,126.59,126.37,126.39,14994.0,110.9672,110.9672,110.7744,110.7919,14994.0
2016-10-19 10:00:00,126.41,126.6,126.3,126.6,2493.0,110.8094,110.976,110.713,110.976,2493.0
2016-10-19 10:30:00,126.66,126.81,126.58,126.79,5827.0,111.0286,111.1601,110.9585,111.1425,5827.0
2016-10-19 11:00:00,126.81,126.81,126.7,126.7,3307.0,111.1601,111.1601,111.0636,111.0636,3307.0
2016-10-19 11:30:00,126.75,126.84,126.71,126.75,11763.0,111.1075,111.1864,111.0724,111.1075,11763.0
2016-10-19 12:00:00,126.78,126.85,126.72,126.82,3705.0,111.1338,111.1951,111.0812,111.1688,3705.0
2016-10-19 12:30:00,126.83,126.92,126.8,126.91,108310.0,111.1776,111.2565,111.1513,111.2477,108310.0
2016-10-19 13:00:00,126.88,126.97,126.88,126.95,68594.0,111.2214,111.3003,111.2214,111.2828,68594.0
2016-10-19 13:30:00,126.95,126.98,126.92,126.92,52317.0,111.2828,111.3091,111.2565,111.2565,52317.0
2016-10-19 14:00:00,126.97,127.0,126.9,126.91,6860.0,111.3003,111.3266,111.239,111.2477,6860.0
2016-10-19 14:30:00,126.9,126.91,126.81,126.87,9943.0,111.239,111.2477,111.1601,111.2127,9943.0
2016-10-19 15:00:00,126.87,126.96,126.87,126.92,9391.0,111.2127,111.2916,111.2127,111.2565,9391.0
2016-10-19 15:30:00,126.92,126.92,126.73,126.77,50163.0,111.2565,111.2565,111.0899,111.125,50163.0
2016-10-20 09:30:00,126.59,126.72,126.31,126.7,43987.0,110.9672,111.0812,110.7218,111.0636,43987.0
2016-10-20 10:00:00,126.71,126.92,126.48,126.52,13185.0,111.0724,111.2565,110.8708,110.9059,13185.0
2016-10-20 10:30:00,126.48,126.48,126.04,126.14,10631.0,110.8708,110.8708,110.4851,110.5728,10631.0
2016-10-20 11:00:00,126.2,126.39,126.13,126.31,32428.0,110.6254,110.7919,110.564,110.7218,32428.0
2016-10-20 11:30:00,126.27,126.51,126.25,126.51,9555.0,110.6867,110.8971,110.6692,110.8971,9555.0
2016-10-20 12:00:00,126.52,126.64,126.49,126.53,16993.0,110.9059,111.0111,110.8796,110.9146,16993.0
2016-10-20 12:30:00,126.59,126.8,126.56,126.67,12777.0,110.9672,111.1513,110.9409,111.0374,12777.0
2016-10-20 13:00:00,126.71,126.76,126.61,126.67,24075.0,111.0724,111.1162,110.9848,111.0374,24075.0
2016-10-20 13:30:00,126.68,126.72,126.37,126.46,38583.0,111.0461,111.0812,110.7744,110.8533,38583.0
2016-10-20 14:00:00,126.47,126.6,126.47,126.57,55895.0,110.862,110.976,110.862,110.9497,55895.0
2016-10-20 14:30:00,126.57,126.65,126.5,126.62,30959.0,110.9497,111.0198,110.8883,110.9935,30959.0
2016-10-20 15:00:00,126.62,126.69,126.52,126.52,14464.0,110.9935,111.0549,110.9059,110.9059,14464.0
2016-10-20 15:30:00,126.49,126.67,126.45,126.54,20256.0,110.8796,111.0374,110.8445,110.9234,20256.0
2016-10-21 09:30:00,125.97,126.14,125.82,126.11,61316.0,110.4237,110.5728,110.2923,110.5465,61316.0
2016-10-21 10:00:00,126.03,126.16,125.97,126.12,32836.0,110.4763,110.5903,110.4237,110.5552,32836.0
2016-10-21 10:30:00,126.15,126.35,126.14,126.26,13232.0,110.5815,110.7568,110.5728,110.678,13232.0
2016-10-21 11:00:00,126.25,126.35,126.2,126.29,7502.0,110.6692,110.7568,110.6254,110.7042,7502.0
2016-10-21 11:30:00,126.27,126.47,126.24,126.43,3958.0,110.6867,110.862,110.6604,110.827,3958.0
2016-10-21 12:00:00,126.43,126.43,126.37,126.37,3600.0,110.827,110.827,110.7744,110.7744,3600.0
2016-10-21 12:30:00,126.34,126.37,126.3,126.37,6165.0,110.7481,110.7744,110.713,110.7744,6165.0
2016-10-21 13:00:00,126.37,126.38,126.29,126.33,1878.0,110.7744,110.7831,110.7042,110.7393,1878.0
2016-10-21 13:30:00,126.29,126.47,126.23,126.45,9866.0,110.7042,110.862,110.6517,110.8445,9866.0
2016-10-21 14:00:00,126.45,126.47,126.39,126.46,7246.0,110.8445,110.862,110.7919,110.8533,7246.0
2016-10-21 14:30:00,126.45,126.56,126.45,126.55,7979.0,110.8445,110.9409,110.8445,110.9322,7979.0
2016-10-21 15:00:00,126.57,126.59,126.48,126.51,13215.0,110.9497,110.9672,110.8708,110.8971,13215.0
2016-10-21 15:30:00,126.49,126.58,126.47,126.53,17892.0,110.8796,110.9585,110.862,110.9146,17892.0
2016-10-24 09:30:00,127.13,127.41,127.13,127.37,11169.0,111.4406,111.686,111.4406,111.651,11169.0
2016-10-24 10:00:00,127.38,127.38,127.13,127.13,28022.0,111.6597,111.6597,111.4406,111.4406,28022.0
2016-10-24 10:30:00,127.15,127.26,127.03,127.21,29618.0,111.4581,111.5545,111.3529,111.5107,29618.0
2016-10-24 11:00:00,127.16,127.27,127.14,127.14,9696.0,111.4669,111.5633,111.4493,111.4493,9696.0
2016-10-24 11:30:00,127.17,127.18,127.08,127.08,4662.0,111.4756,111.4844,111.3968,111.3968,4662.0
2016-10-24 12:00:00,127.06,127.09,126.97,126.97,5274.0,111.3792,111.4055,111.3003,111.3003,5274.0
2016-10-24 12:30:00,126.95,126.98,126.86,126.98,18100.0,111.2828,111.3091,111.2039,111.3091,18100.0
2016-10-24 13:00:00,126.98,127.03,126.98,127.03,14319.0,111.3091,111.3529,111.3091,111.3529,14319.0
2016-10-24 13:30:00,127.03,127.06,126.97,127.02,6560.0,111.3529,111.3792,111.3003,111.3442,6560.0
2016-10-24 14:00:00,127.03,127.09,127.02,127.06,25632.0,111.3529,111.4055,111.3442,111.3792,25632.0
2016-10-24 14:30:00,127.1,127.12,127.08,127.12,9945.0,111.4143,111.4318,111.3968,111.4318,9945.0
2016-10-24 15:00:00,127.14,127.15,127.06,127.07,11535.0,111.4493,111.4581,111.3792,111.388,11535.0
2016-10-24 15:30:00,127.04,127.18,127.03,127.1,14308.0,111.3617,111.4844,111.3529,111.4143,14308.0
2016-10-25 09:30:00,127.03,127.06,126.82,127.04,17907.0,111.3529,111.3792,111.1688,111.3617,17907.0
2016-10-25 10:00:00,127.05,127.09,126.88,126.94,18888.0,111.3705,111.4055,111.2214,111.274,18888.0
2016-10-25 10:30:00,126.87,126.9,126.55,126.63,5665.0,111.2127,111.239,110.9322,111.0023,5665.0
2016-10-25 11:00:00,126.65,126.72,126.64,126.71,1776.0,111.0198,111.0812,111.0111,111.0724,1776.0
2016-10-25 11:30:00,126.7,126.78,126.64,126.64,15875.0,111.0636,111.1338,111.0111,111.0111,15875.0
2016-10-25 12:00:00,126.63,126.67,126.51,126.52,6681.0,111.0023,111.0374,110.8971,110.9059,6681.0
2016-10-25 12:30:00,126.55,126.66,126.5,126.6,2530.0,110.9322,111.0286,110.8883,110.976,2530.0
2016-10-25 13:00:00,126.62,126.68,126.57,126.63,7081.0,110.9935,111.0461,110.9497,111.0023,7081.0
2016-10-25 13:30:00,126.63,126.77,126.62,126.71,4719.0,111.0023,111.125,110.9935,111.0724,4719.0
2016-10-25 14:00:00,126.73,126.75,126.66,126.68,6347.0,111.0899,111.1075,111.0286,111.0461,6347.0
2016-10-25 14:30:00,126.69,126.69,126.54,126.54,13086.0,111.0549,111.0549,110.9234,110.9234,13086.0
2016-10-25 15:00:00,126.56,126.61,126.5,126.61,7432.0,110.9409,110.9848,110.8883,110.9848,7432.0
2016-10-25 15:30:00,126.59,126.6,126.49,126.56,17929.0,110.9672,110.976,110.8796,110.9409,17929.0
2016-10-26 09:30:00,126.05,126.14,125.84,125.99,12518.0,110.4939,110.5728,110.3098,110.4413,12518.0
2016-10-26 10:00:00,125.93,126.01,125.93,126.0,2192.0,110.3887,110.4588,110.3887,110.45,2192.0
2016-10-26 10:30:00,125.98,126.59,125.98,126.55,7394.0,110.4325,110.9672,110.4325,110.9322,7394.0
2016-10-26 11:00:00,126.56,126.64,126.54,126.59,4633.0,110.9409,111.0111,110.9234,110.9672,4633.0
2016-10-26 11:30:00,126.59,126.59,126.45,126.56,6300.0,110.9672,110.9672,110.8445,110.9409,6300.0
2016-10-26 12:00:00,126.49,126.49,126.44,126.46,10812.0,110.8796,110.8796,110.8357,110.8533,10812.0
2016-10-26 12:30:00,126.47,126.48,126.4,126.42,20062.0,110.862,110.8708,110.8007,110.8182,20062.0
2016-10-26 13:00:00,126.43,126.47,126.23,126.3,7101.0,110.827,110.862,110.6517,110.713,7101.0
2016-10-26 13:30:00,126.3,126.3,125.99,125.99,5263.0,110.713,110.713,110.4413,110.4413,5263.0
2016-10-26 14:00:00,125.93,126.07,125.93,126.07,4815.0,110.3887,110.5114,110.3887,110.5114,4815.0
2016-10-26 14:30:00,126.06,126.28,126.06,126.24,8403.0,110.5026,110.6955,110.5026,110.6604,8403.0
2016-10-26 15:00:00,126.24,126.33,126.17,126.28,2850.0,110.6604,110.7393,110.5991,110.6955,2850.0
2016-10-26 15:30:00,126.3,126.34,126.18,126.24,152077.0,110.713,110.7481,110.6078,110.6604,152077.0
2016-10-27 09:30:00,126.74,126.8,126.27,126.38,36885.0,111.0987,111.1513,110.6867,110.7831,36885.0
2016-10-27 10:00:00,126.4,126.4,125.8,125.93,14684.0,110.8007,110.8007,110.2747,110.3887,14684.0
2016-10-27 10:30:00,125.94,126.0,125.83,125.83,8039.0,110.3974,110.45,110.301,110.301,8039.0
2016-10-27 11:00:00,125.9,126.04,125.87,126.0,8821.0,110.3624,110.4851,110.3361,110.45,8821.0
2016-10-27 11:30:00,126.03,126.23,125.85,126.21,12970.0,110.4763,110.6517,110.3185,110.6341,12970.0
2016-10-27 12:00:00,126.21,126.23,126.09,126.13,2485.0,110.6341,110.6517,110.5289,110.564,2485.0
2016-10-27 12:30:00,126.11,126.12,125.89,126.01,12287.0,110.5465,110.5552,110.3536,110.4588,12287.0
2016-10-27 13:00:00,126.0,126.06,125.91,126.0,5965.0,110.45,110.5026,110.3711,110.45,5965.0
2016-10-27 13:30:00,126.02,126.09,125.98,126.02,11440.0,110.4676,110.5289,110.4325,110.4676,11440.0
2016-10-27 14:00:00,126.01,126.13,125.98,126.05,6191.0,110.4588,110.564,110.4325,110.4939,6191.0
2016-10-27 14:30:00,126.0,126.01,125.84,125.88,11136.0,110.45,110.4588,110.3098,110.3448,11136.0
2016-10-27 15:00:00,125.93,125.93,125.66,125.79,13551.0,110.3887,110.3887,110.152,110.266,13551.0
2016-10-27 15:30:00,125.73,125.8,125.67,125.74,7887.0,110.2134,110.2747,110.1608,110.2221,7887.0
2016-10-28 09:30:00,125.75,125.96,125.43,125.82,14966.0,110.2309,110.415,109.9504,110.2923,14966.0
2016-10-28 10:00:00,125.85,125.89,125.6,125.89,16441.0,110.3185,110.3536,110.0994,110.3536,16441.0
2016-10-28 10:30:00,125.96,126.19,125.96,126.1,9557.0,110.415,110.6166,110.415,110.5377,9557.0
2016-10-28 11:00:00,126.12,126.16,126.02,126.03,13857.0,110.5552,110.5903,110.4676,110.4763,13857.0
2016-10-28 11:30:00,126.08,126.09,126.01,126.01,8896.0,110.5202,110.5289,110.4588,110.4588,8896.0
2016-10-28 12:00:00,126.03,126.23,125.96,126.23,1500.0,110.4763,110.6517,110.415,110.6517,1500.0
2016-10-28 12:30:00,126.12,126.22,126.1,126.16,6749.0,110.5552,110.6429,110.5377,110.5903,6749.0
2016-10-28 13:00:00,126.13,126.13,125.37,125.56,21400.0,110.564,110.564,109.8978,110.0643,21400.0
2016-10-28 13:30:00,125.48,125.5,125.07,125.08,30329.0,109.9942,110.0117,109.6348,109.6436,30329.0
2016-10-28 14:00:00,125.09,125.5,125.03,125.42,21906.0,109.6523,110.0117,109.5997,109.9416,21906.0
2016-10-28 14:30:00,125.5,125.64,125.32,125.63,4619.0,110.0117,110.1345,109.854,110.1257,4619.0
2016-10-28 15:00:00,125.54,125.71,125.34,125.69,18131.0,110.0468,110.1958,109.8715,110.1783,18131.0
2016-10-28 15:30:00,125.66,125.66,125.28,125.36,83861.0,110.152,110.152,109.8189,109.889,83861.0
2016-10-31 09:30:00,125.57,125.67,125.43,125.49,29994.0,110.0731,110.1608,109.9504,110.003,29994.0
2016-10-31 10:00:00,125.48,125.64,125.4,125.63,35220.0,109.9942,110.1345,109.9241,110.1257,35220.0
2016-10-31 10:30:00,125.54,125.58,125.32,125.45,27301.0,110.0468,110.0819,109.854,109.9679,27301.0
2016-10-31 11:00:00,125.45,125.68,125.41,125.68,29069.0,109.9679,110.1695,109.9329,110.1695,29069.0
2016-10-31 11:30:00,125.7,125.76,125.64,125.75,17607.0,110.1871,110.2397,110.1345,110.2309,17607.0
2016-10-31 12:00:00,125.74,125.75,125.56,125.66,19729.0,110.2221,110.2309,110.0643,110.152,19729.0
2016-10-31 12:30:00,125.68,125.7,125.61,125.67,13615.0,110.1695,110.1871,110.1082,110.1608,13615.0
2016-10-31 13:00:00,125.64,125.68,125.52,125.55,12773.0,110.1345,110.1695,110.0293,110.0556,12773.0
2016-10-31 13:30:00,125.53,125.63,125.51,125.52,13585.0,110.038,110.1257,110.0205,110.0293,13585.0
2016-10-31 14:00:00,125.53,125.55,125.37,125.4,14237.0,110.038,110.0556,109.8978,109.9241,14237.0
2016-10-31 14:30:00,125.4,125.48,125.35,125.44,21061.0,109.9241,109.9942,109.8803,109.9591,21061.0
2016-10-31 15:00:00,125.44,125.53,125.4,125.51,23300.0,109.9591,110.038,109.9241,110.0205,23300.0
2016-10-31 15:30:00,125.55,125.59,125.39,125.42,67036.0,110.0556,110.0906,109.9153,109.9416,67036.0
2016-11-01 09:30:00,125.62,125.62,125.38,125.4,9558.0,110.1169,110.1169,109.9066,109.9241,9558.0
2016-11-01 10:00:00,125.39,125.45,125.16,125.23,12762.0,109.9153,109.9679,109.7137,109.7751,12762.0
2016-11-01 10:30:00,125.19,125.26,124.99,125.24,10303.0,109.74,109.8014,109.5647,109.7838,10303.0
2016-11-01 11:00:00,125.23,125.25,125.07,125.07,5121.0,109.7751,109.7926,109.6348,109.6348,5121.0
2016-11-01 11:30:00,125.05,125.05,124.85,124.85,5865.0,109.6173,109.6173,109.442,109.442,5865.0
2016-11-01 12:00:00,124.91,124.91,124.6,124.68,247580.0,109.4946,109.4946,109.2228,109.2929,247580.0
2016-11-01 12:30:00,124.63,124.71,124.44,124.56,24291.0,109.2491,109.3192,109.0826,109.1878,24291.0
2016-11-01 13:00:00,124.57,124.58,124.31,124.46,9051.0,109.1965,109.2053,108.9686,109.1001,9051.0
2016-11-01 13:30:00,124.38,124.4,124.0,124.13,9063.0,109.03,109.0475,108.6969,108.8108,9063.0
2016-11-01 14:00:00,124.09,124.23,123.71,124.19,40354.0,108.7758,108.8985,108.4427,108.8634,40354.0
2016-11-01 14:30:00,124.18,124.35,124.06,124.12,31734.0,108.8546,109.0037,108.7495,108.8021,31734.0
2016-11-01 15:00:00,124.08,124.34,124.01,124.34,31693.0,108.767,108.9949,108.7056,108.9949,31693.0
2016-11-01 15:30:00,124.36,124.6,124.24,124.49,66780.0,109.0124,109.2228,108.9072,109.1264,66780.0
2016-11-02 09:30:00,124.31,124.46,124.12,124.44,13050.0,108.9686,109.1001,108.8021,109.0826,13050.0
2016-11-02 10:00:00,124.38,124.42,124.18,124.22,9957.0,109.03,109.065,108.8546,108.8897,9957.0
2016-11-02 10:30:00,124.22,124.22,123.95,123.99,3965.0,108.8897,108.8897,108.653,108.6881,3965.0
2016-11-02 11:00:00,124.03,124.24,123.99,124.16,3564.0,108.7232,108.9072,108.6881,108.8371,3564.0
2016-11-02 11:30:00,124.15,124.16,123.98,124.05,4812.0,108.8284,108.8371,108.6793,108.7407,4812.0
2016-11-02 12:00:00,123.97,124.1,123.97,124.06,2013.0,108.6706,108.7845,108.6706,108.7495,2013.0
2016-11-02 12:30:00,124.04,124.06,123.94,124.0,5983.0,108.7319,108.7495,108.6443,108.6969,5983.0
2016-11-02 13:00:00,124.08,124.08,123.66,123.7,5518.0,108.767,108.767,108.3988,108.4339,5518.0
2016-11-02 13:30:00,123.71,123.84,123.66,123.8,54998.0,108.4427,108.5566,108.3988,108.5215,54998.0
2016-11-02 14:00:00,123.84,124.05,123.51,123.93,17589.0,108.5566,108.7407,108.2673,108.6355,17589.0
2016-11-02 14:30:00,123.87,123.98,123.73,123.79,12213.0,108.5829,108.6793,108.4602,108.5128,12213.0
2016-11-02 15:00:00,123.7,124.0,123.7,123.98,16094.0,108.4339,108.6969,108.4339,108.6793,16094.0
2016-11-02 15:30:00,123.95,123.96,123.56,123.59,19875.0,108.653,108.6618,108.3112,108.3375,19875.0
2016-11-03 09:30:00,123.8,123.96,123.66,123.78,11445.0,108.5215,108.6618,108.3988,108.504,11445.0
2016-11-03 10:00:00,123.77,123.87,123.62,123.87,6045.0,108.4952,108.5829,108.3638,108.5829,6045.0
2016-11-03 10:30:00,123.86,123.92,123.66,123.72,31822.0,108.5741,108.6267,108.3988,108.4514,31822.0
2016-11-03 11:00:00,123.73,123.83,123.66,123.82,7494.0,108.4602,108.5478,108.3988,108.5391,7494.0
2016-11-03 11:30:00,123.8,123.87,123.74,123.75,3487.0,108.5215,108.5829,108.4689,108.4777,3487.0
2016-11-03 12:00:00,123.7,123.7,123.44,123.47,16652.0,108.4339,108.4339,108.206,108.2323,16652.0
2016-11-03 12:30:00,123.37,123.42,123.23,123.4,6784.0,108.1446,108.1884,108.0219,108.1709,6784.0
2016-11-03 13:00:00,123.32,123.48,123.28,123.44,11764.0,108.1008,108.241,108.0657,108.206,11764.0
2016-11-03 13:30:00,123.41,123.43,123.28,123.34,8309.0,108.1797,108.1972,108.0657,108.1183,8309.0
2016-11-03 14:00:00,123.3,123.51,123.3,123.34,12196.0,108.0833,108.2673,108.0833,108.1183,12196.0
2016-11-03 14:30:00,123.31,123.38,123.25,123.31,23497.0,108.092,108.1534,108.0394,108.092,23497.0
2016-11-03 15:00:00,123.36,123.37,123.15,123.2,9867.0,108.1358,108.1446,107.9518,107.9956,9867.0
2016-11-03 15:30:00,123.18,123.19,122.91,123.1,38270.0,107.9781,107.9868,107.7414,107.9079,38270.0
2016-11-04 09:30:00,123.11,123.48,123.0,123.0,33959.0,107.9167,108.241,107.8203,107.8203,33959.0
2016-11-04 10:00:00,123.09,123.31,123.07,123.31,14674.0,107.8992,108.092,107.8816,108.092,14674.0
2016-11-04 10:30:00,123.31,123.5,123.31,123.5,5611.0,108.092,108.2586,108.092,108.2586,5611.0
2016-11-04 11:00:00,123.57,123.69,123.56,123.67,22090.0,108.3199,108.4251,108.3112,108.4076,22090.0
2016-11-04 11:30:00,123.6,123.6,123.45,123.57,4636.0,108.3462,108.3462,108.2147,108.3199,4636.0
2016-11-04 12:00:00,123.58,123.83,123.56,123.8,5204.0,108.3287,108.5478,108.3112,108.5215,5204.0
2016-11-04 12:30:00,123.77,123.8,123.73,123.8,44129.0,108.4952,108.5215,108.4602,108.5215,44129.0
2016-11-04 13:00:00,123.79,123.86,123.73,123.74,16579.0,108.5128,108.5741,108.4602,108.4689,16579.0
2016-11-04 13:30:00,123.8,123.83,123.74,123.74,5599.0,108.5215,108.5478,108.4689,108.4689,5599.0
2016-11-04 14:00:00,123.73,123.75,123.63,123.68,19361.0,108.4602,108.4777,108.3725,108.4164,19361.0
2016-11-04 14:30:00,123.67,123.69,123.41,123.46,16048.0,108.4076,108.4251,108.1797,108.2235,16048.0
2016-11-04 15:00:00,123.41,123.41,123.21,123.32,130703.0,108.1797,108.1797,108.0044,108.1008,130703.0
2016-11-04 15:30:00,123.23,123.23,123.0,123.04,38539.0,108.0219,108.0219,107.8203,107.8553,38539.0
2016-11-07 09:30:00,124.71,125.03,124.55,124.94,31094.0,109.3192,109.5997,109.179,109.5209,31094.0
2016-11-07 10:00:00,125.03,125.04,124.95,125.02,3974.0,109.5997,109.6085,109.5296,109.591,3974.0
2016-11-07 10:30:00,125.06,125.32,125.05,125.32,19434.0,109.626,109.854,109.6173,109.854,19434.0
2016-11-07 11:00:00,125.32,125.45,125.31,125.36,18691.0,109.854,109.9679,109.8452,109.889,18691.0
2016-11-07 11:30:00,125.36,125.56,125.36,125.56,18411.0,109.889,110.0643,109.889,110.0643,18411.0
2016-11-07 12:00:00,125.56,125.63,125.56,125.59,3438.0,110.0643,110.1257,110.0643,110.0906,3438.0
2016-11-07 12:30:00,125.63,125.63,125.48,125.53,7607.0,110.1257,110.1257,109.9942,110.038,7607.0
2016-11-07 13:00:00,125.56,125.57,125.49,125.5,861.0,110.0643,110.0731,110.003,110.0117,861.0
2016-11-07 13:30:00,125.53,125.62,125.52,125.61,4775.0,110.038,110.1169,110.0293,110.1082,4775.0
2016-11-07 14:00:00,125.61,125.61,125.55,125.59,10980.0,110.1082,110.1082,110.0556,110.0906,10980.0
2016-11-07 14:30:00,125.58,125.59,125.37,125.39,8050.0,110.0819,110.0906,109.8978,109.9153,8050.0
2016-11-07 15:00:00,125.4,125.45,125.34,125.4,9360.0,109.9241,109.9679,109.8715,109.9241,9360.0
2016-11-07 15:30:00,125.35,125.77,125.31,125.74,34980.0,109.8803,110.2484,109.8452,110.2221,34980.0
2016-11-08 09:30:00,125.47,125.49,125.27,125.36,8458.0,109.9854,110.003,109.8101,109.889,8458.0
2016-11-08 10:00:00,125.34,125.55,125.33,125.5,3817.0,109.8715,110.0556,109.8627,110.0117,3817.0
2016-11-08 10:30:00,125.57,125.67,125.47,125.6,2838.0,110.0731,110.1608,109.9854,110.0994,2838.0
2016-11-08 11:00:00,125.62,126.15,125.62,126.08,7374.0,110.1169,110.5815,110.1169,110.5202,7374.0
2016-11-08 11:30:00,126.06,126.25,126.06,126.25,7888.0,110.5026,110.6692,110.5026,110.6692,7888.0
2016-11-08 12:00:00,126.38,126.63,126.31,126.57,5450.0,110.7831,111.0023,110.7218,110.9497,5450.0
2016-11-08 12:30:00,126.56,126.69,126.46,126.69,6944.0,110.9409,111.0549,110.8533,111.0549,6944.0
2016-11-08 13:00:00,126.68,126.68,126.41,126.41,7267.0,111.0461,111.0461,110.8094,110.8094,7267.0
2016-11-08 13:30:00,126.44,126.58,126.4,126.44,7414.0,110.8357,110.9585,110.8007,110.8357,7414.0
2016-11-08 14:00:00,126.45,126.45,126.2,126.28,6322.0,110.8445,110.8445,110.6254,110.6955,6322.0
2016-11-08 14:30:00,126.21,126.21,126.01,126.15,9780.0,110.6341,110.6341,110.4588,110.5815,9780.0
2016-11-08 15:00:00,126.14,126.43,126.14,126.4,22661.0,110.5728,110.827,110.5728,110.8007,22661.0
2016-11-08 15:30:00,126.42,126.56,126.15,126.26,118957.0,110.8182,110.9409,110.5815,110.678,118957.0
2016-11-09 09:30:00,125.3,126.66,125.04,126.51,61426.0,109.8364,111.0286,109.6085,110.8971,61426.0
2016-11-09 10:00:00,126.52,126.53,125.79,126.05,58787.0,110.9059,110.9146,110.266,110.4939,58787.0
2016-11-09 10:30:00,126.05,126.3,125.8,126.23,22997.0,110.4939,110.713,110.2747,110.6517,22997.0
2016-11-09 11:00:00,126.25,127.03,126.25,127.03,48567.0,110.6692,111.3529,110.6692,111.3529,48567.0
2016-11-09 11:30:00,127.1,127.82,127.1,127.57,24259.0,111.4143,112.0454,111.4143,111.8263,24259.0
2016-11-09 12:00:00,127.57,127.61,127.07,127.33,12378.0,111.8263,111.8613,111.388,111.6159,12378.0
2016-11-09 12:30:00,127.33,127.59,127.2,127.59,20826.0,111.6159,111.8438,111.5019,111.8438,20826.0
2016-11-09 13:00:00,127.57,127.69,127.14,127.24,19797.0,111.8263,111.9315,111.4493,111.537,19797.0
2016-11-09 13:30:00,127.2,127.7,127.2,127.54,15459.0,111.5019,111.9402,111.5019,111.8,15459.0
2016-11-09 14:00:00,127.49,127.8,127.49,127.73,21118.0,111.7562,112.0279,111.7562,111.9665,21118.0
2016-11-09 14:30:00,127.85,128.12,127.79,127.9,24260.0,112.0717,112.3084,112.0191,112.1156,24260.0
2016-11-09 15:00:00,127.98,128.26,127.95,128.15,35206.0,112.1857,112.4311,112.1594,112.3347,35206.0
2016-11-09 15:30:00,128.14,128.17,127.66,127.89,48989.0,112.3259,112.3522,111.9052,112.1068,48989.0
2016-11-10 09:30:00,128.54,129.13,128.49,128.67,35836.0,112.6766,113.1938,112.6327,112.7905,35836.0
2016-11-10 10:00:00,128.68,128.81,127.76,127.76,30472.0,112.7993,112.9132,111.9928,111.9928,30472.0
2016-11-10 10:30:00,127.88,127.98,127.36,127.49,18186.0,112.098,112.1857,111.6422,111.7562,18186.0
2016-11-10 11:00:00,127.42,128.04,127.4,127.92,18923.0,111.6948,112.2383,111.6773,112.1331,18923.0
2016-11-10 11:30:00,127.91,128.31,127.76,127.92,20815.0,112.1243,112.475,111.9928,112.1331,20815.0
2016-11-10 12:00:00,127.94,128.23,127.94,128.17,33029.0,112.1506,112.4048,112.1506,112.3522,33029.0
2016-11-10 12:30:00,128.21,128.46,127.92,128.46,17617.0,112.3873,112.6064,112.1331,112.6064,17617.0
2016-11-10 13:00:00,128.49,128.67,128.36,128.46,17896.0,112.6327,112.7905,112.5188,112.6064,17896.0
2016-11-10 13:30:00,128.58,128.83,128.48,128.77,8691.0,112.7116,112.9308,112.624,112.8782,8691.0
2016-11-10 14:00:00,128.76,128.86,128.54,128.62,20300.0,112.8694,112.9571,112.6766,112.7467,20300.0
2016-11-10 14:30:00,128.62,128.73,128.44,128.57,12600.0,112.7467,112.8431,112.5889,112.7029,12600.0
2016-11-10 15:00:00,128.68,128.69,128.45,128.55,14272.0,112.7993,112.8081,112.5977,112.6853,14272.0
2016-11-10 15:30:00,128.49,128.53,128.2,128.25,42745.0,112.6327,112.6678,112.3785,112.4224,42745.0
2016-11-11 09:30:00,127.87,128.12,127.76,127.84,21525.0,112.0893,112.3084,111.9928,112.063,21525.0
2016-11-11 10:00:00,128.0,128.25,127.78,127.78,2508.0,112.2032,112.4224,112.0104,112.0104,2508.0
2016-11-11 10:30:00,127.87,128.03,127.77,127.77,5168.0,112.0893,112.2295,112.0016,112.0016,5168.0
2016-11-11 11:00:00,127.72,127.86,127.55,127.62,6692.0,111.9578,112.0805,111.8087,111.8701,6692.0
2016-11-11 11:30:00,127.67,127.92,127.67,127.92,7056.0,111.9139,112.1331,111.9139,112.1331,7056.0
2016-11-11 12:00:00,127.91,128.29,127.91,128.16,11480.0,112.1243,112.4574,112.1243,112.3435,11480.0
2016-11-11 12:30:00,128.29,128.3,128.08,128.17,3819.0,112.4574,112.4662,112.2733,112.3522,3819.0
2016-11-11 13:00:00,128.11,128.35,128.11,128.31,3222.0,112.2996,112.51,112.2996,112.475,3222.0
2016-11-11 13:30:00,128.35,128.36,128.16,128.16,4639.0,112.51,112.5188,112.3435,112.3435,4639.0
2016-11-11 14:00:00,128.14,128.26,128.12,128.14,2948.0,112.3259,112.4311,112.3084,112.3259,2948.0
2016-11-11 14:30:00,128.17,128.19,127.98,127.98,3830.0,112.3522,112.3698,112.1857,112.1857,3830.0
2016-11-11 15:00:00,128.01,128.21,128.01,128.19,6375.0,112.212,112.3873,112.212,112.3698,6375.0
2016-11-11 15:30:00,128.2,128.49,128.19,128.38,21423.0,112.3785,112.6327,112.3698,112.5363,21423.0
2016-11-14 09:30:00,128.79,128.83,128.6,128.71,13870.0,112.8957,112.9308,112.7292,112.8256,13870.0
2016-11-14 10:00:00,128.64,129.1,128.64,128.73,6343.0,112.7642,113.1675,112.7642,112.8431,6343.0
2016-11-14 10:30:00,128.8,128.82,128.5,128.58,5500.0,112.9045,112.922,112.6415,112.7116,5500.0
2016-11-14 11:00:00,128.35,128.62,128.3,128.5,4480.0,112.51,112.7467,112.4662,112.6415,4480.0
2016-11-14 11:30:00,128.51,128.67,128.43,128.54,52189.0,112.6503,112.7905,112.5801,112.6766,52189.0
2016-11-14 12:00:00,128.47,128.5,128.23,128.26,21345.0,112.6152,112.6415,112.4048,112.4311,21345.0
2016-11-14 12:30:00,128.25,128.44,128.21,128.44,21405.0,112.4224,112.5889,112.3873,112.5889,21405.0
2016-11-14 13:00:00,128.43,128.65,128.39,128.49,3926.0,112.5801,112.773,112.5451,112.6327,3926.0
2016-11-14 13:30:00,128.62,128.71,128.51,128.56,7713.0,112.7467,112.8256,112.6503,112.6941,7713.0
2016-11-14 14:00:00,128.54,128.66,128.5,128.56,9011.0,112.6766,112.7818,112.6415,112.6941,9011.0
2016-11-14 14:30:00,128.57,128.75,128.48,128.74,13024.0,112.7029,112.8607,112.624,112.8519,13024.0
2016-11-14 15:00:00,128.77,128.84,128.72,128.82,29852.0,112.8782,112.9395,112.8344,112.922,29852.0
2016-11-14 15:30:00,128.85,128.89,128.56,128.73,29122.0,112.9483,112.9834,112.6941,112.8431,29122.0
2016-11-15 09:30:00,128.92,129.04,128.76,128.81,17358.0,113.0097,113.1149,112.8694,112.9132,17358.0
2016-11-15 10:00:00,128.81,129.17,128.81,129.11,3809.0,112.9132,113.2288,112.9132,113.1762,3809.0
2016-11-15 10:30:00,129.08,129.08,128.96,129.08,3629.0,113.1499,113.1499,113.0447,113.1499,3629.0
2016-11-15 11:00:00,129.09,129.17,129.05,129.07,11221.0,113.1587,113.2288,113.1236,113.1412,11221.0
2016-11-15 11:30:00,129.06,129.1,129.0,129.02,13708.0,113.1324,113.1675,113.0798,113.0973,13708.0
2016-11-15 12:00:00,129.01,129.12,129.0,129.1,6827.0,113.0886,113.185,113.0798,113.1675,6827.0
2016-11-15 12:30:00,129.09,129.1,128.94,129.0,5255.0,113.1587,113.1675,113.0272,113.0798,5255.0
2016-11-15 13:00:00,128.98,129.08,128.97,129.05,4801.0,113.0623,113.1499,113.0535,113.1236,4801.0
2016-11-15 13:30:00,129.09,129.18,129.06,129.17,9472.0,113.1587,113.2376,113.1324,113.2288,9472.0
2016-11-15 14:00:00,129.2,129.31,129.13,129.26,25610.0,113.2551,113.3515,113.1938,113.3077,25610.0
2016-11-15 14:30:00,129.3,129.6,129.29,129.57,25625.0,113.3428,113.6058,113.334,113.5795,25625.0
2016-11-15 15:00:00,129.59,129.63,129.49,129.59,26471.0,113.597,113.6321,113.5093,113.597,26471.0
2016-11-15 15:30:00,129.58,129.71,129.53,129.66,56328.0,113.5882,113.7022,113.5444,113.6583,56328.0
2016-11-16 09:30:00,129.43,129.55,129.24,129.25,31329.0,113.4567,113.5619,113.2902,113.2989,31329.0
2016-11-16 10:00:00,129.27,129.48,129.25,129.42,25569.0,113.3165,113.5006,113.2989,113.448,25569.0
2016-11-16 10:30:00,129.37,129.66,129.37,129.52,19105.0,113.4041,113.6583,113.4041,113.5356,19105.0
2016-11-16 11:00:00,129.45,129.51,129.34,129.51,29956.0,113.4743,113.5269,113.3778,113.5269,29956.0
2016-11-16 11:30:00,129.48,129.55,129.27,129.34,16476.0,113.5006,113.5619,113.3165,113.3778,16476.0
2016-11-16 12:00:00,129.33,129.36,129.19,129.33,12546.0,113.3691,113.3954,113.2464,113.3691,12546.0
2016-11-16 12:30:00,129.36,129.39,129.28,129.35,12761.0,113.3954,113.4217,113.3252,113.3866,12761.0
2016-11-16 13:00:00,129.36,129.37,129.21,129.29,11318.0,113.3954,113.4041,113.2639,113.334,11318.0
2016-11-16 13:30:00,129.3,129.38,129.28,129.36,11212.0,113.3428,113.4129,113.3252,113.3954,11212.0
2016-11-16 14:00:00,129.35,129.42,129.34,129.41,17556.0,113.3866,113.448,113.3778,113.4392,17556.0
2016-11-16 14:30:00,129.39,129.49,129.37,129.47,16604.0,113.4217,113.5093,113.4041,113.4918,16604.0
2016-11-16 15:00:00,129.48,129.56,129.45,129.48,33218.0,113.5006,113.5707,113.4743,113.5006,33218.0
2016-11-16 15:30:00,129.48,129.52,129.36,129.51,45812.0,113.5006,113.5356,113.3954,113.5269,45812.0
2016-11-17 09:30:00,129.53,130.0,129.53,129.9,8762.0,113.5444,113.9564,113.5444,113.8687,8762.0
2016-11-17 10:00:00,129.98,129.99,129.77,129.8,14092.0,113.9389,113.9476,113.7548,113.7811,14092.0
2016-11-17 10:30:00,129.8,129.82,129.65,129.81,25746.0,113.7811,113.7986,113.6496,113.7898,25746.0
2016-11-17 11:00:00,129.81,130.0,129.79,129.93,4212.0,113.7898,113.9564,113.7723,113.895,4212.0
2016-11-17 11:30:00,129.95,130.12,129.88,130.09,6569.0,113.9126,114.0616,113.8512,114.0353,6569.0
2016-11-17 12:00:00,130.12,130.22,130.12,130.21,4069.0,114.0616,114.1492,114.0616,114.1405,4069.0
2016-11-17 12:30:00,130.21,130.25,130.09,130.11,10534.0,114.1405,114.1755,114.0353,114.0528,10534.0
2016-11-17 13:00:00,130.12,130.16,130.12,130.13,2236.0,114.0616,114.0966,114.0616,114.0703,2236.0
2016-11-17 13:30:00,130.16,130.18,130.06,130.06,2123.0,114.0966,114.1142,114.009,114.009,2123.0
2016-11-17 14:00:00,129.95,130.08,129.95,130.02,2931.0,113.9126,114.0265,113.9126,113.9739,2931.0
2016-11-17 14:30:00,130.02,130.04,129.94,129.99,9606.0,113.9739,113.9915,113.9038,113.9476,9606.0
2016-11-17 15:00:00,129.99,130.1,129.99,130.06,2892.0,113.9476,114.044,113.9476,114.009,2892.0
2016-11-17 15:30:00,130.1,130.16,130.09,130.14,11413.0,114.044,114.0966,114.0353,114.0791,11413.0
2016-11-18 09:30:00,130.35,130.35,130.09,130.19,18908.0,114.2632,114.2632,114.0353,114.1229,18908.0
2016-11-18 10:00:00,130.21,130.26,130.1,130.18,3033.0,114.1405,114.1843,114.044,114.1142,3033.0
2016-11-18 10:30:00,130.1,130.1,129.87,129.91,5351.0,114.044,114.044,113.8424,113.8775,5351.0
2016-11-18 11:00:00,129.89,129.99,129.86,129.99,8096.0,113.86,113.9476,113.8337,113.9476,8096.0
2016-11-18 11:30:00,129.95,129.96,129.86,129.89,7792.0,113.9126,113.9213,113.8337,113.86,7792.0
2016-11-18 12:00:00,129.9,129.91,129.85,129.9,3986.0,113.8687,113.8775,113.8249,113.8687,3986.0
2016-11-18 12:30:00,129.94,129.99,129.9,129.99,4275.0,113.9038,113.9476,113.8687,113.9476,4275.0
2016-11-18 13:00:00,129.98,130.05,129.97,130.02,2828.0,113.9389,114.0002,113.9301,113.9739,2828.0
2016-11-18 13:30:00,130.03,130.1,130.01,130.01,6630.0,113.9827,114.044,113.9652,113.9652,6630.0
2016-11-18 14:00:00,130.04,130.04,129.93,129.94,11021.0,113.9915,113.9915,113.895,113.9038,11021.0
2016-11-18 14:30:00,129.93,130.02,129.92,129.98,15181.0,113.895,113.9739,113.8863,113.9389,15181.0
2016-11-18 15:00:00,130.0,130.13,129.94,130.12,17484.0,113.9564,114.0703,113.9038,114.0616,17484.0
2016-11-18 15:30:00,130.12,130.13,129.9,129.96,19511.0,114.0616,114.0703,113.8687,113.9213,19511.0
2016-11-21 09:30:00,130.38,130.7,130.37,130.61,16008.0,114.2895,114.57,114.2807,114.4911,16008.0
2016-11-21 10:00:00,130.62,130.67,130.38,130.38,11091.0,114.4999,114.5437,114.2895,114.2895,11091.0
2016-11-21 10:30:00,130.35,130.46,130.33,130.39,11499.0,114.2632,114.3596,114.2457,114.2983,11499.0
2016-11-21 11:00:00,130.4,130.61,130.39,130.56,1667.0,114.307,114.4911,114.2983,114.4473,1667.0
2016-11-21 11:30:00,130.57,130.64,130.55,130.64,3024.0,114.456,114.5174,114.4385,114.5174,3024.0
2016-11-21 12:00:00,130.64,130.67,130.58,130.61,4122.0,114.5174,114.5437,114.4648,114.4911,4122.0
2016-11-21 12:30:00,130.65,130.83,130.65,130.79,9776.0,114.5262,114.684,114.5262,114.6489,9776.0
2016-11-21 13:00:00,130.81,130.84,130.75,130.8,8455.0,114.6664,114.6927,114.6138,114.6577,8455.0
2016-11-21 13:30:00,130.78,130.83,130.77,130.78,8149.0,114.6401,114.684,114.6314,114.6401,8149.0
2016-11-21 14:00:00,130.78,130.8,130.72,130.77,12246.0,114.6401,114.6577,114.5875,114.6314,12246.0
2016-11-21 14:30:00,130.75,130.8,130.72,130.75,14123.0,114.6138,114.6577,114.5875,114.6138,14123.0
2016-11-21 15:00:00,130.74,130.79,130.74,130.77,17874.0,114.6051,114.6489,114.6051,114.6314,17874.0
2016-11-21 15:30:00,130.75,130.92,130.72,130.89,15929.0,114.6138,114.7628,114.5875,114.7366,15929.0
2016-11-22 09:30:00,131.19,131.22,131.02,131.18,19674.0,114.9995,115.0258,114.8505,114.9908,19674.0
2016-11-22 10:00:00,131.18,131.23,131.1,131.15,3545.0,114.9908,115.0346,114.9206,114.9645,3545.0
2016-11-22 10:30:00,131.12,131.15,130.98,131.02,15265.0,114.9382,114.9645,114.8154,114.8505,15265.0
2016-11-22 11:00:00,131.01,131.06,130.9,130.9,44580.0,114.8417,114.8856,114.7453,114.7453,44580.0
2016-11-22 11:30:00,130.85,130.85,130.76,130.81,3973.0,114.7015,114.7015,114.6226,114.6664,3973.0
2016-11-22 12:00:00,130.76,130.92,130.74,130.92,33726.0,114.6226,114.7628,114.6051,114.7628,33726.0
2016-11-22 12:30:00,130.91,130.96,130.89,130.96,10113.0,114.7541,114.7979,114.7366,114.7979,10113.0
2016-11-22 13:00:00,130.94,131.06,130.94,131.0,5924.0,114.7804,114.8856,114.7804,114.833,5924.0
2016-11-22 13:30:00,131.03,131.03,130.96,130.97,12850.0,114.8593,114.8593,114.7979,114.8067,12850.0
2016-11-22 14:00:00,130.95,131.03,130.93,131.0,19894.0,114.7891,114.8593,114.7716,114.833,19894.0
2016-11-22 14:30:00,131.01,131.18,131.0,131.12,9072.0,114.8417,114.9908,114.833,114.9382,9072.0
2016-11-22 15:00:00,131.15,131.2,131.12,131.16,14532.0,114.9645,115.0083,114.9382,114.9732,14532.0
2016-11-22 15:30:00,131.18,131.39,131.17,131.27,47927.0,114.9908,115.1748,114.982,115.0697,47927.0
2016-11-23 09:30:00,130.88,131.2,130.78,130.87,29149.0,114.7278,115.0083,114.6401,114.719,29149.0
2016-11-23 10:00:00,130.93,131.17,130.89,131.12,14957.0,114.7716,114.982,114.7366,114.9382,14957.0
2016-11-23 10:30:00,131.21,131.21,131.1,131.17,8585.0,115.0171,115.0171,114.9206,114.982,8585.0
2016-11-23 11:00:00,131.17,131.18,131.0,131.0,5870.0,114.982,114.9908,114.833,114.833,5870.0
2016-11-23 11:30:00,131.03,131.17,131.0,131.16,9678.0,114.8593,114.982,114.833,114.9732,9678.0
2016-11-23 12:00:00,131.2,131.25,131.18,131.22,14752.0,115.0083,115.0521,114.9908,115.0258,14752.0
2016-11-23 12:30:00,131.25,131.34,131.2,131.27,12909.0,115.0521,115.131,115.0083,115.0697,12909.0
2016-11-23 13:00:00,131.28,131.35,131.28,131.28,15536.0,115.0784,115.1398,115.0784,115.0784,15536.0
2016-11-23 13:30:00,131.29,131.35,131.22,131.24,41595.0,115.0872,115.1398,115.0258,115.0434,41595.0
2016-11-23 14:00:00,131.26,131.34,131.26,131.32,7019.0,115.0609,115.131,115.0609,115.1135,7019.0
2016-11-23 14:30:00,131.34,131.38,131.25,131.28,10989.0,115.131,115.1661,115.0521,115.0784,10989.0
2016-11-23 15:00:00,131.3,131.35,131.29,131.33,15413.0,115.096,115.1398,115.0872,115.1222,15413.0
2016-11-23 15:30:00,131.34,131.51,131.33,131.49,94486.0,115.131,115.28,115.1222,115.2625,94486.0
2016-11-25 09:30:00,131.64,131.75,131.64,131.74,7504.0,115.394,115.4904,115.394,115.4817,7504.0
2016-11-25 10:00:00,131.74,131.81,131.72,131.76,12175.0,115.4817,115.543,115.4641,115.4992,12175.0
2016-11-25 10:30:00,131.8,131.82,131.75,131.81,5121.0,115.5342,115.5518,115.4904,115.543,5121.0
2016-11-25 11:00:00,131.78,131.82,131.77,131.82,2601.0,115.5167,115.5518,115.5079,115.5518,2601.0
2016-11-25 11:30:00,131.81,131.84,131.77,131.83,5499.0,115.543,115.5693,115.5079,115.5605,5499.0
2016-11-25 12:00:00,131.82,131.85,131.8,131.83,3824.0,115.5518,115.5781,115.5342,115.5605,3824.0
2016-11-25 12:30:00,131.82,131.95,131.82,131.95,8889.0,115.5518,115.6657,115.5518,115.6657,8889.0
2016-11-28 09:30:00,131.75,131.82,131.62,131.72,13283.0,115.4904,115.5518,115.3765,115.4641,13283.0
2016-11-28 10:00:00,131.64,131.72,131.55,131.6,8518.0,115.394,115.4641,115.3151,115.3589,8518.0
2016-11-28 10:30:00,131.7,131.77,131.37,131.38,5047.0,115.4466,115.5079,115.1573,115.1661,5047.0
2016-11-28 11:00:00,131.36,131.49,131.31,131.43,6440.0,115.1485,115.2625,115.1047,115.2099,6440.0
2016-11-28 11:30:00,131.47,131.56,131.37,131.43,5425.0,115.245,115.3239,115.1573,115.2099,5425.0
2016-11-28 12:00:00,131.53,131.61,131.52,131.61,17110.0,115.2976,115.3677,115.2888,115.3677,17110.0
2016-11-28 12:30:00,131.72,131.72,131.57,131.64,1992.0,115.4641,115.4641,115.3326,115.394,1992.0
2016-11-28 13:00:00,131.59,131.63,131.53,131.57,6167.0,115.3502,115.3852,115.2976,115.3326,6167.0
2016-11-28 13:30:00,131.6,131.62,131.58,131.59,5921.0,115.3589,115.3765,115.3414,115.3502,5921.0
2016-11-28 14:00:00,131.6,131.62,131.48,131.49,9332.0,115.3589,115.3765,115.2537,115.2625,9332.0
2016-11-28 14:30:00,131.5,131.56,131.45,131.45,10479.0,115.2713,115.3239,115.2274,115.2274,10479.0
2016-11-28 15:00:00,131.44,131.52,131.29,131.29,35484.0,115.2187,115.2888,115.0872,115.0872,35484.0
2016-11-28 15:30:00,131.29,131.32,131.12,131.23,22882.0,115.0872,115.1135,114.9382,115.0346,22882.0
2016-11-29 09:30:00,131.2,131.36,130.97,131.06,33380.0,115.0083,115.1485,114.8067,114.8856,33380.0
2016-11-29 10:00:00,131.12,131.33,131.11,131.25,10551.0,114.9382,115.1222,114.9294,115.0521,10551.0
2016-11-29 10:30:00,131.27,131.5,131.26,131.5,17273.0,115.0697,115.2713,115.0609,115.2713,17273.0
2016-11-29 11:00:00,131.49,131.49,131.36,131.47,10681.0,115.2625,115.2625,115.1485,115.245,10681.0
2016-11-29 11:30:00,131.48,131.64,131.48,131.63,2330.0,115.2537,115.394,115.2537,115.3852,2330.0
2016-11-29 12:00:00,131.61,131.64,131.49,131.49,6339.0,115.3677,115.394,115.2625,115.2625,6339.0
2016-11-29 12:30:00,131.5,131.57,131.47,131.56,3196.0,115.2713,115.3326,115.245,115.3239,3196.0
2016-11-29 13:00:00,131.63,131.63,131.56,131.59,8354.0,115.3852,115.3852,115.3239,115.3502,8354.0
2016-11-29 13:30:00,131.58,131.71,131.58,131.69,7361.0,115.3414,115.4554,115.3414,115.4378,7361.0
2016-11-29 14:00:00,131.68,131.7,131.66,131.66,13491.0,115.4291,115.4466,115.4115,115.4115,13491.0
2016-11-29 14:30:00,131.67,131.74,131.62,131.62,16305.0,115.4203,115.4817,115.3765,115.3765,16305.0
2016-11-29 15:00:00,131.57,131.57,131.4,131.44,11152.0,115.3326,115.3326,115.1836,115.2187,11152.0
2016-11-29 15:30:00,131.42,131.44,131.29,131.39,53452.0,115.2011,115.2187,115.0872,115.1748,53452.0
2016-11-30 09:30:00,131.87,132.0,131.69,131.69,17349.0,115.5956,115.7096,115.4378,115.4378,17349.0
2016-11-30 10:00:00,131.7,131.81,131.48,131.51,13813.0,115.4466,115.543,115.2537,115.28,13813.0
2016-11-30 10:30:00,131.65,131.66,131.58,131.64,10020.0,115.4028,115.4115,115.3414,115.394,10020.0
2016-11-30 11:00:00,131.68,131.76,131.57,131.59,8246.0,115.4291,115.4992,115.3326,115.3502,8246.0
2016-11-30 11:30:00,131.55,131.6,131.5,131.53,5029.0,115.3151,115.3589,115.2713,115.2976,5029.0
2016-11-30 12:00:00,131.47,131.52,131.39,131.45,10536.0,115.245,115.2888,115.1748,115.2274,10536.0
2016-11-30 12:30:00,131.4,131.52,131.4,131.5,14075.0,115.1836,115.2888,115.1836,115.2713,14075.0
2016-11-30 13:00:00,131.49,131.58,131.47,131.57,16597.0,115.2625,115.3414,115.245,115.3326,16597.0
2016-11-30 13:30:00,131.55,131.57,131.49,131.55,5618.0,115.3151,115.3326,115.2625,115.3151,5618.0
2016-11-30 14:00:00,131.5,131.5,131.24,131.31,9729.0,115.2713,115.2713,115.0434,115.1047,9729.0
2016-11-30 14:30:00,131.27,131.27,131.15,131.25,17150.0,115.0697,115.0697,114.9645,115.0521,17150.0
2016-11-30 15:00:00,131.22,131.47,131.14,131.45,25085.0,115.0258,115.245,114.9557,115.2274,25085.0
2016-11-30 15:30:00,131.45,131.46,131.08,131.11,83306.0,115.2274,115.2362,114.9031,114.9294,83306.0
2016-12-01 09:30:00,131.31,131.41,131.01,131.11,118867.0,115.1047,115.1924,114.8417,114.9294,118867.0
2016-12-01 10:00:00,131.24,131.38,130.98,131.04,73981.0,115.0434,115.1661,114.8154,114.868,73981.0
2016-12-01 10:30:00,131.04,131.12,130.75,130.84,10651.0,114.868,114.9382,114.6138,114.6927,10651.0
2016-12-01 11:00:00,130.85,130.99,130.8,130.91,16745.0,114.7015,114.8242,114.6577,114.7541,16745.0
2016-12-01 11:30:00,130.92,131.08,130.9,130.98,17635.0,114.7628,114.9031,114.7453,114.8154,17635.0
2016-12-01 12:00:00,130.96,130.99,130.79,130.82,30712.0,114.7979,114.8242,114.6489,114.6752,30712.0
2016-12-01 12:30:00,130.81,130.91,130.62,130.65,38521.0,114.6664,114.7541,114.4999,114.5262,38521.0
2016-12-01 13:00:00,130.62,130.63,130.43,130.53,24580.0,114.4999,114.5086,114.3333,114.421,24580.0
2016-12-01 13:30:00,130.51,130.63,130.41,130.41,29447.0,114.4034,114.5086,114.3158,114.3158,29447.0
2016-12-01 14:00:00,130.47,130.63,130.45,130.52,37337.0,114.3684,114.5086,114.3509,114.4122,37337.0
2016-12-01 14:30:00,130.49,130.6,130.48,130.56,36153.0,114.3859,114.4823,114.3772,114.4473,36153.0
2016-12-01 15:00:00,130.55,130.57,130.35,130.39,34919.0,114.4385,114.456,114.2632,114.2983,34919.0
2016-12-01 15:30:00,130.4,130.58,130.31,130.55,83057.0,114.307,114.4648,114.2281,114.4385,83057.0
2016-12-02 09:30:00,130.49,130.84,130.49,130.76,31642.0,114.3859,114.6927,114.3859,114.6226,31642.0
2016-12-02 10:00:00,130.79,130.86,130.58,130.67,27719.0,114.6489,114.7103,114.4648,114.5437,27719.0
2016-12-02 10:30:00,130.69,130.92,130.68,130.83,12968.0,114.5612,114.7628,114.5525,114.684,12968.0
2016-12-02 11:00:00,130.82,130.98,130.82,130.9,4363.0,114.6752,114.8154,114.6752,114.7453,4363.0
2016-12-02 11:30:00,130.92,130.93,130.78,130.81,16991.0,114.7628,114.7716,114.6401,114.6664,16991.0
2016-12-02 12:00:00,130.78,130.78,130.64,130.72,4832.0,114.6401,114.6401,114.5174,114.5875,4832.0
2016-12-02 12:30:00,130.67,130.79,130.58,130.78,20217.0,114.5437,114.6489,114.4648,114.6401,20217.0
2016-12-02 13:00:00,130.71,130.73,130.45,130.46,11253.0,114.5788,114.5963,114.3509,114.3596,11253.0
2016-12-02 13:30:00,130.48,130.53,130.45,130.45,4144.0,114.3772,114.421,114.3509,114.3509,4144.0
2016-12-02 14:00:00,130.49,130.52,130.4,130.46,31911.0,114.3859,114.4122,114.307,114.3596,31911.0
2016-12-02 14:30:00,130.5,130.56,130.5,130.51,36465.0,114.3947,114.4473,114.3947,114.4034,36465.0
2016-12-02 15:00:00,130.49,130.59,130.47,130.59,24996.0,114.3859,114.4736,114.3684,114.4736,24996.0
2016-12-02 15:30:00,130.62,130.73,130.54,130.6,66577.0,114.4999,114.5963,114.4297,114.4823,66577.0
2016-12-05 09:30:00,131.11,131.64,131.11,131.55,28162.0,114.9294,115.394,114.9294,115.3151,28162.0
2016-12-05 10:00:00,131.61,131.75,131.56,131.63,29095.0,115.3677,115.4904,115.3239,115.3852,29095.0
2016-12-05 10:30:00,131.62,131.68,131.53,131.64,129447.0,115.3765,115.4291,115.2976,115.394,129447.0
2016-12-05 11:00:00,131.65,131.69,131.57,131.57,7107.0,115.4028,115.4378,115.3326,115.3326,7107.0
2016-12-05 11:30:00,131.56,131.64,131.49,131.52,24584.0,115.3239,115.394,115.2625,115.2888,24584.0
2016-12-05 12:00:00,131.52,131.54,131.41,131.45,17294.0,115.2888,115.3063,115.1924,115.2274,17294.0
2016-12-05 12:30:00,131.43,131.52,131.4,131.52,26001.0,115.2099,115.2888,115.1836,115.2888,26001.0
2016-12-05 13:00:00,131.54,131.58,131.46,131.46,4875.0,115.3063,115.3414,115.2362,115.2362,4875.0
2016-12-05 13:30:00,131.51,131.51,131.43,131.45,17177.0,115.28,115.28,115.2099,115.2274,17177.0
2016-12-05 14:00:00,131.43,131.44,131.28,131.35,26312.0,115.2099,115.2187,115.0784,115.1398,26312.0
2016-12-05 14:30:00,131.31,131.43,131.29,131.39,23788.0,115.1047,115.2099,115.0872,115.1748,23788.0
2016-12-05 15:00:00,131.4,131.5,131.4,131.48,136580.0,115.1836,115.2713,115.1836,115.2537,136580.0
2016-12-05 15:30:00,131.49,131.55,131.45,131.52,20817.0,115.2625,115.3151,115.2274,115.2888,20817.0
2016-12-06 09:30:00,131.66,131.74,131.41,131.44,59796.0,115.4115,115.4817,115.1924,115.2187,59796.0
2016-12-06 10:00:00,131.46,131.6,131.4,131.4,85410.0,115.2362,115.3589,115.1836,115.1836,85410.0
2016-12-06 10:30:00,131.44,131.65,131.44,131.59,19772.0,115.2187,115.4028,115.2187,115.3502,19772.0
2016-12-06 11:00:00,131.59,131.63,131.51,131.61,10041.0,115.3502,115.3852,115.28,115.3677,10041.0
2016-12-06 11:30:00,131.58,131.64,131.48,131.64,44685.0,115.3414,115.394,115.2537,115.394,44685.0
2016-12-06 12:00:00,131.65,131.75,131.61,131.72,6049.0,115.4028,115.4904,115.3677,115.4641,6049.0
2016-12-06 12:30:00,131.81,131.84,131.75,131.81,26359.0,115.543,115.5693,115.4904,115.543,26359.0
2016-12-06 13:00:00,131.84,131.92,131.83,131.84,43448.0,115.5693,115.6394,115.5605,115.5693,43448.0
2016-12-06 13:30:00,131.85,131.94,131.78,131.92,17721.0,115.5781,115.657,115.5167,115.6394,17721.0
2016-12-06 14:00:00,131.94,132.01,131.9,132.0,9707.0,115.657,115.7183,115.6219,115.7096,9707.0
2016-12-06 14:30:00,131.97,132.09,131.97,132.09,19025.0,115.6833,115.7885,115.6833,115.7885,19025.0
2016-12-06 15:00:00,132.1,132.12,131.93,131.93,17506.0,115.7972,115.8148,115.6482,115.6482,17506.0
2016-12-06 15:30:00,131.95,132.18,131.95,132.15,42624.0,115.6657,115.8673,115.6657,115.8411,42624.0
2016-12-07 09:30:00,132.07,132.14,131.95,131.95,47365.0,115.7709,115.8323,115.6657,115.6657,47365.0
2016-12-07 10:00:00,132.0,132.28,132.0,132.28,92228.0,115.7096,115.955,115.7096,115.955,92228.0
2016-12-07 10:30:00,132.29,132.31,132.12,132.28,22787.0,115.9638,115.9813,115.8148,115.955,22787.0
2016-12-07 11:00:00,132.29,132.31,132.2,132.23,20757.0,115.9638,115.9813,115.8849,115.9112,20757.0
2016-12-07 11:30:00,132.28,132.53,132.28,132.53,12438.0,115.955,116.1742,115.955,116.1742,12438.0
2016-12-07 12:00:00,132.56,132.61,132.5,132.58,20060.0,116.2005,116.2443,116.1479,116.218,20060.0
2016-12-07 12:30:00,132.57,132.81,132.55,132.81,10131.0,116.2092,116.4196,116.1917,116.4196,10131.0
2016-12-07 13:00:00,132.84,133.17,132.81,133.07,29898.0,116.4459,116.7352,116.4196,116.6475,29898.0
2016-12-07 13:30:00,133.06,133.43,133.03,133.42,29793.0,116.6387,116.9631,116.6124,116.9543,29793.0
2016-12-07 14:00:00,133.43,133.5,133.32,133.34,20711.0,116.9631,117.0244,116.8667,116.8842,20711.0
2016-12-07 14:30:00,133.38,133.53,133.35,133.51,23172.0,116.9193,117.0507,116.893,117.0332,23172.0
2016-12-07 15:00:00,133.5,133.79,133.38,133.7,80695.0,117.0244,117.2787,116.9193,117.1998,80695.0
2016-12-07 15:30:00,133.68,133.88,133.61,133.8,64852.0,117.1822,117.3575,117.1209,117.2874,64852.0
2016-12-08 09:30:00,133.89,134.03,133.75,133.8,96148.0,117.3663,117.489,117.2436,117.2874,96148.0
2016-12-08 10:00:00,133.8,133.83,133.67,133.74,7252.0,117.2874,117.3137,117.1735,117.2348,7252.0
2016-12-08 10:30:00,133.83,134.01,133.81,133.94,12059.0,117.3137,117.4715,117.2962,117.4101,12059.0
2016-12-08 11:00:00,133.98,134.13,133.95,134.04,6396.0,117.4452,117.5767,117.4189,117.4978,6396.0
2016-12-08 11:30:00,133.98,134.09,133.93,134.05,43267.0,117.4452,117.5416,117.4014,117.5066,43267.0
2016-12-08 12:00:00,134.06,134.44,134.05,134.35,14262.0,117.5153,117.8484,117.5066,117.7695,14262.0
2016-12-08 12:30:00,134.35,134.55,134.35,134.39,5719.0,117.7695,117.9449,117.7695,117.8046,5719.0
2016-12-08 13:00:00,134.39,134.41,134.36,134.39,6250.0,117.8046,117.8221,117.7783,117.8046,6250.0
2016-12-08 13:30:00,134.38,134.66,134.37,134.6,16623.0,117.7958,118.0413,117.7871,117.9887,16623.0
2016-12-08 14:00:00,134.62,134.62,134.23,134.28,31967.0,118.0062,118.0062,117.6644,117.7082,31967.0
2016-12-08 14:30:00,134.37,134.37,134.07,134.23,14390.0,117.7871,117.7871,117.5241,117.6644,14390.0
2016-12-08 15:00:00,134.21,134.29,134.19,134.21,20841.0,117.6468,117.7169,117.6293,117.6468,20841.0
2016-12-08 15:30:00,134.23,134.39,134.2,134.34,70141.0,117.6644,117.8046,117.6381,117.7608,70141.0
2016-12-09 09:30:00,134.47,134.79,134.47,134.69,32431.0,117.8747,118.1552,117.8747,118.0676,32431.0
2016-12-09 10:00:00,134.67,134.73,134.53,134.68,8396.0,118.0501,118.1026,117.9273,118.0588,8396.0
2016-12-09 10:30:00,134.69,134.82,134.68,134.73,13771.0,118.0676,118.1815,118.0588,118.1026,13771.0
2016-12-09 11:00:00,134.69,134.76,134.57,134.57,10643.0,118.0676,118.1289,117.9624,117.9624,10643.0
2016-12-09 11:30:00,134.62,134.7,134.55,134.63,8219.0,118.0062,118.0764,117.9449,118.015,8219.0
2016-12-09 12:00:00,134.63,134.66,134.58,134.65,16656.0,118.015,118.0413,117.9712,118.0325,16656.0
2016-12-09 12:30:00,134.66,134.7,134.64,134.68,1462.0,118.0413,118.0764,118.0238,118.0588,1462.0
2016-12-09 13:00:00,134.67,134.67,134.58,134.59,2318.0,118.0501,118.0501,117.9712,117.9799,2318.0
2016-12-09 13:30:00,134.63,134.67,134.59,134.66,5325.0,118.015,118.0501,117.9799,118.0413,5325.0
2016-12-09 14:00:00,134.75,134.77,134.65,134.66,30195.0,118.1202,118.1377,118.0325,118.0413,30195.0
2016-12-09 14:30:00,134.67,134.76,134.67,134.76,7892.0,118.0501,118.1289,118.0501,118.1289,7892.0
2016-12-09 15:00:00,134.74,134.98,134.74,134.96,11305.0,118.1114,118.3218,118.1114,118.3043,11305.0
2016-12-09 15:30:00,134.99,134.99,134.87,134.94,100720.0,118.3306,118.3306,118.2254,118.2867,100720.0
2016-12-12 09:30:00,134.87,135.11,134.8,135.11,21866.0,118.2254,118.4358,118.164,118.4358,21866.0
2016-12-12 10:00:00,135.17,135.23,134.75,134.75,18012.0,118.4883,118.5409,118.1202,118.1202,18012.0
2016-12-12 10:30:00,134.81,134.91,134.71,134.78,11802.0,118.1728,118.2604,118.0851,118.1465,11802.0
2016-12-12 11:00:00,134.77,134.88,134.75,134.79,12482.0,118.1377,118.2341,118.1202,118.1552,12482.0
2016-12-12 11:30:00,134.8,134.83,134.56,134.59,19301.0,118.164,118.1903,117.9536,117.9799,19301.0
2016-12-12 12:00:00,134.61,134.62,134.38,134.45,25835.0,117.9975,118.0062,117.7958,117.8572,25835.0
2016-12-12 12:30:00,134.47,134.59,134.44,134.5,12548.0,117.8747,117.9799,117.8484,117.901,12548.0
2016-12-12 13:00:00,134.51,134.63,134.5,134.57,34571.0,117.9098,118.015,117.901,117.9624,34571.0
2016-12-12 13:30:00,134.56,134.57,134.45,134.5,21809.0,117.9536,117.9624,117.8572,117.901,21809.0
2016-12-12 14:00:00,134.49,134.66,134.49,134.57,10050.0,117.8923,118.0413,117.8923,117.9624,10050.0
2016-12-12 14:30:00,134.56,134.58,134.44,134.47,10021.0,117.9536,117.9712,117.8484,117.8747,10021.0
2016-12-12 15:00:00,134.51,134.6,134.49,134.55,18950.0,117.9098,117.9887,117.8923,117.9449,18950.0
2016-12-12 15:30:00,134.52,134.68,134.5,134.58,53485.0,117.9186,118.0588,117.901,117.9712,53485.0
2016-12-13 09:30:00,135.11,135.57,135.02,135.39,47295.0,118.4358,118.839,118.3569,118.6812,47295.0
2016-12-13 10:00:00,135.35,135.39,135.19,135.24,31700.0,118.6461,118.6812,118.5059,118.5497,31700.0
2016-12-13 10:30:00,135.17,135.23,135.01,135.21,7466.0,118.4883,118.5409,118.3481,118.5234,7466.0
2016-12-13 11:00:00,135.22,135.34,135.12,135.33,13471.0,118.5322,118.6374,118.4445,118.6286,13471.0
2016-12-13 11:30:00,135.24,135.31,135.19,135.31,30717.0,118.5497,118.6111,118.5059,118.6111,30717.0
2016-12-13 12:00:00,135.35,135.51,135.31,135.47,10710.0,118.6461,118.7864,118.6111,118.7513,10710.0
2016-12-13 12:30:00,135.44,135.53,135.41,135.49,6558.0,118.725,118.8039,118.6987,118.7689,6558.0
2016-12-13 13:00:00,135.52,135.75,135.52,135.74,9326.0,118.7952,118.9968,118.7952,118.988,9326.0
2016-12-13 13:30:00,135.76,135.76,135.56,135.62,16202.0,119.0055,119.0055,118.8302,118.8828,16202.0
2016-12-13 14:00:00,135.62,135.62,135.34,135.35,12646.0,118.8828,118.8828,118.6374,118.6461,12646.0
2016-12-13 14:30:00,135.36,135.53,135.33,135.45,26336.0,118.6549,118.8039,118.6286,118.7338,26336.0
2016-12-13 15:00:00,135.42,135.51,135.4,135.51,18397.0,118.7075,118.7864,118.69,118.7864,18397.0
2016-12-13 15:30:00,135.52,135.61,135.38,135.42,27417.0,118.7952,118.874,118.6724,118.7075,27417.0
2016-12-14 09:30:00,135.21,135.51,135.21,135.33,19465.0,118.5234,118.7864,118.5234,118.6286,19465.0
2016-12-14 10:00:00,135.24,135.24,135.01,135.23,6889.0,118.5497,118.5497,118.3481,118.5409,6889.0
2016-12-14 10:30:00,135.24,135.3,135.07,135.17,9986.0,118.5497,118.6023,118.4007,118.4883,9986.0
2016-12-14 11:00:00,135.1,135.24,135.1,135.22,24019.0,118.427,118.5497,118.427,118.5322,24019.0
2016-12-14 11:30:00,135.1,135.1,134.99,135.01,5696.0,118.427,118.427,118.3306,118.3481,5696.0
2016-12-14 12:00:00,135.11,135.19,135.07,135.19,27109.0,118.4358,118.5059,118.4007,118.5059,27109.0
2016-12-14 12:30:00,135.21,135.3,135.18,135.3,5426.0,118.5234,118.6023,118.4971,118.6023,5426.0
2016-12-14 13:00:00,135.31,135.35,135.24,135.35,9418.0,118.6111,118.6461,118.5497,118.6461,9418.0
2016-12-14 13:30:00,135.34,135.39,135.29,135.36,11984.0,118.6374,118.6812,118.5935,118.6549,11984.0
2016-12-14 14:00:00,135.32,135.68,134.47,134.47,43084.0,118.6198,118.9354,117.8747,117.8747,43084.0
2016-12-14 14:30:00,134.49,135.05,134.48,134.48,27350.0,117.8923,118.3832,117.8835,117.8835,27350.0
2016-12-14 15:00:00,134.45,134.69,134.03,134.29,148601.0,117.8572,118.0676,117.489,117.7169,148601.0
2016-12-14 15:30:00,134.3,134.89,134.08,134.26,159926.0,117.7257,118.2429,117.5329,117.6907,159926.0
2016-12-15 09:30:00,134.39,134.83,134.29,134.81,12724.0,117.8046,118.1903,117.7169,118.1728,12724.0
2016-12-15 10:00:00,135.01,135.06,134.91,134.96,7383.0,118.3481,118.3919,118.2604,118.3043,7383.0
2016-12-15 10:30:00,135.01,135.2,134.98,135.09,49284.0,118.3481,118.5146,118.3218,118.4182,49284.0
2016-12-15 11:00:00,135.11,135.45,135.1,135.22,34965.0,118.4358,118.7338,118.427,118.5322,34965.0
2016-12-15 11:30:00,135.22,135.33,135.07,135.17,71979.0,118.5322,118.6286,118.4007,118.4883,71979.0
2016-12-15 12:00:00,135.17,135.23,135.04,135.16,63235.0,118.4883,118.5409,118.3744,118.4796,63235.0
2016-12-15 12:30:00,135.16,135.19,134.96,135.04,136830.0,118.4796,118.5059,118.3043,118.3744,136830.0
2016-12-15 13:00:00,135.08,135.23,135.06,135.14,13872.0,118.4095,118.5409,118.3919,118.462,13872.0
2016-12-15 13:30:00,135.15,135.19,134.63,134.64,125650.0,118.4708,118.5059,118.015,118.0238,125650.0
2016-12-15 14:00:00,134.68,134.87,134.68,134.86,11774.0,118.0588,118.2254,118.0588,118.2166,11774.0
2016-12-15 14:30:00,134.89,134.97,134.8,134.84,23993.0,118.2429,118.313,118.164,118.1991,23993.0
2016-12-15 15:00:00,134.86,134.93,134.76,134.76,21152.0,118.2166,118.278,118.1289,118.1289,21152.0
2016-12-15 15:30:00,134.77,134.91,134.74,134.79,35015.0,118.1377,118.2604,118.1114,118.1552,35015.0
2016-12-16 09:30:00,135.09,135.18,134.95,135.06,8046.0,118.4182,118.4971,118.2955,118.3919,8046.0
2016-12-16 10:00:00,135.03,135.08,134.93,135.07,25013.0,118.3656,118.4095,118.278,118.4007,25013.0
2016-12-16 10:30:00,135.05,135.23,134.95,135.12,45258.0,118.3832,118.5409,118.2955,118.4445,45258.0
2016-12-16 11:00:00,135.12,135.13,134.69,134.69,7374.0,118.4445,118.4533,118.0676,118.0676,7374.0
2016-12-16 11:30:00,134.65,134.96,134.62,134.95,15241.0,118.0325,118.3043,118.0062,118.2955,15241.0
2016-12-16 12:00:00,134.97,134.99,134.78,134.86,6477.0,118.313,118.3306,118.1465,118.2166,6477.0
2016-12-16 12:30:00,134.84,134.88,134.71,134.72,5043.0,118.1991,118.2341,118.0851,118.0939,5043.0
2016-12-16 13:00:00,134.7,134.7,134.51,134.54,4047.0,118.0764,118.0764,117.9098,117.9361,4047.0
2016-12-16 13:30:00,134.52,134.65,134.52,134.58,16839.0,117.9186,118.0325,117.9186,117.9712,16839.0
2016-12-16 14:00:00,134.57,134.7,134.5,134.58,10191.0,117.9624,118.0764,117.901,117.9712,10191.0
2016-12-16 14:30:00,134.56,134.72,134.54,134.65,23914.0,117.9536,118.0939,117.9361,118.0325,23914.0
2016-12-16 15:00:00,134.68,134.68,134.46,134.53,13834.0,118.0588,118.0588,117.866,117.9273,13834.0
2016-12-16 15:30:00,134.55,134.61,134.39,134.59,31431.0,117.9449,117.9975,117.8046,117.9799,31431.0
2016-12-19 09:30:00,134.75,135.06,134.65,134.92,15660.0,118.1202,118.3919,118.0325,118.2692,15660.0
2016-12-19 10:00:00,134.93,135.01,134.82,134.9,30458.0,118.278,118.3481,118.1815,118.2517,30458.0
2016-12-19 10:30:00,134.88,135.13,134.88,135.12,12703.0,118.2341,118.4533,118.2341,118.4445,12703.0
2016-12-19 11:00:00,135.12,135.16,134.93,134.93,12907.0,118.4445,118.4796,118.278,118.278,12907.0
2016-12-19 11:30:00,134.96,134.99,134.75,134.75,8541.0,118.3043,118.3306,118.1202,118.1202,8541.0
2016-12-19 12:00:00,134.77,134.96,134.75,134.92,28342.0,118.1377,118.3043,118.1202,118.2692,28342.0
2016-12-19 12:30:00,134.95,135.02,134.92,134.97,13241.0,118.2955,118.3569,118.2692,118.313,13241.0
2016-12-19 13:00:00,134.97,135.01,134.92,134.99,16558.0,118.313,118.3481,118.2692,118.3306,16558.0
2016-12-19 13:30:00,135.02,135.08,134.92,135.08,23647.0,118.3569,118.4095,118.2692,118.4095,23647.0
2016-12-19 14:00:00,135.06,135.12,135.02,135.09,36643.0,118.3919,118.4445,118.3569,118.4182,36643.0
2016-12-19 14:30:00,135.03,135.03,134.84,134.84,17558.0,118.3656,118.3656,118.1991,118.1991,17558.0
2016-12-19 15:00:00,134.83,134.89,134.67,134.79,24224.0,118.1903,118.2429,118.0501,118.1552,24224.0
2016-12-19 15:30:00,134.78,134.95,134.78,134.92,46237.0,118.1465,118.2955,118.1465,118.2692,46237.0
2016-12-20 09:30:00,135.28,135.61,135.18,135.51,14048.0,118.5848,118.874,118.4971,118.7864,14048.0
2016-12-20 10:00:00,135.52,135.53,135.38,135.4,28885.0,118.7952,118.8039,118.6724,118.69,28885.0
2016-12-20 10:30:00,135.41,135.55,135.37,135.55,7822.0,118.6987,118.8214,118.6637,118.8214,7822.0
2016-12-20 11:00:00,135.5,135.52,135.41,135.45,82370.0,118.7776,118.7952,118.6987,118.7338,82370.0
2016-12-20 11:30:00,135.43,135.44,135.28,135.3,19769.0,118.7163,118.725,118.5848,118.6023,19769.0
2016-12-20 12:00:00,135.31,135.4,135.27,135.35,10446.0,118.6111,118.69,118.576,118.6461,10446.0
2016-12-20 12:30:00,135.36,135.44,135.35,135.42,15595.0,118.6549,118.725,118.6461,118.7075,15595.0
2016-12-20 13:00:00,135.42,135.49,135.41,135.48,11185.0,118.7075,118.7689,118.6987,118.7601,11185.0
2016-12-20 13:30:00,135.5,135.5,135.39,135.46,7126.0,118.7776,118.7776,118.6812,118.7426,7126.0
2016-12-20 14:00:00,135.46,135.46,135.34,135.36,19282.0,118.7426,118.7426,118.6374,118.6549,19282.0
2016-12-20 14:30:00,135.37,135.37,135.19,135.3,21302.0,118.6637,118.6637,118.5059,118.6023,21302.0
2016-12-20 15:00:00,135.3,135.36,135.27,135.36,20074.0,118.6023,118.6549,118.576,118.6549,20074.0
2016-12-20 15:30:00,135.4,135.49,135.34,135.46,31739.0,118.69,118.7689,118.6374,118.7426,31739.0
2016-12-21 09:30:00,135.48,135.66,135.32,135.35,10534.0,118.7601,118.9179,118.6198,118.6461,10534.0
2016-12-21 10:00:00,135.4,135.44,135.34,135.35,7517.0,118.69,118.725,118.6374,118.6461,7517.0
2016-12-21 10:30:00,135.3,135.39,135.27,135.28,9737.0,118.6023,118.6812,118.576,118.5848,9737.0
2016-12-21 11:00:00,135.27,135.35,135.27,135.35,4797.0,118.576,118.6461,118.576,118.6461,4797.0
2016-12-21 11:30:00,135.32,135.36,135.29,135.32,6611.0,118.6198,118.6549,118.5935,118.6198,6611.0
2016-12-21 12:00:00,135.32,135.39,135.32,135.37,6184.0,118.6198,118.6812,118.6198,118.6637,6184.0
2016-12-21 12:30:00,135.39,135.42,135.37,135.37,15291.0,118.6812,118.7075,118.6637,118.6637,15291.0
2016-12-21 13:00:00,135.39,135.41,135.32,135.36,17361.0,118.6812,118.6987,118.6198,118.6549,17361.0
2016-12-21 13:30:00,135.35,135.39,135.33,135.33,24641.0,118.6461,118.6812,118.6286,118.6286,24641.0
2016-12-21 14:00:00,135.33,135.4,135.33,135.36,17281.0,118.6286,118.69,118.6286,118.6549,17281.0
2016-12-21 14:30:00,135.36,135.39,135.32,135.38,19087.0,118.6549,118.6812,118.6198,118.6724,19087.0
2016-12-21 15:00:00,135.4,135.4,135.24,135.27,59657.0,118.69,118.69,118.5497,118.576,59657.0
2016-12-21 15:30:00,135.26,135.26,135.11,135.12,36689.0,118.5672,118.5672,118.4358,118.4445,36689.0
2016-12-22 09:30:00,134.37,134.37,134.08,134.2,53793.0,118.3813,118.3813,118.1258,118.2316,53793.0
2016-12-22 10:00:00,134.22,134.28,134.15,134.2,106415.0,118.2492,118.302,118.1875,118.2316,106415.0
2016-12-22 10:30:00,134.2,134.23,134.04,134.05,26750.0,118.2316,118.258,118.0906,118.0994,26750.0
2016-12-22 11:00:00,134.05,134.1,133.93,133.94,16240.0,118.0994,118.1435,117.9937,118.0025,16240.0
2016-12-22 11:30:00,133.96,133.97,133.81,133.88,12358.0,118.0201,118.0289,117.888,117.9496,12358.0
2016-12-22 12:00:00,133.87,133.91,133.81,133.91,12228.0,117.9408,117.9761,117.888,117.9761,12228.0
2016-12-22 12:30:00,133.91,134.06,133.91,133.99,14472.0,117.9761,118.1082,117.9761,118.0465,14472.0
2016-12-22 13:00:00,133.99,134.04,133.96,133.98,13714.0,118.0465,118.0906,118.0201,118.0377,13714.0
2016-12-22 13:30:00,133.99,134.2,133.96,134.15,8043.0,118.0465,118.2316,118.0201,118.1875,8043.0
2016-12-22 14:00:00,134.13,134.19,134.1,134.13,36822.0,118.1699,118.2228,118.1435,118.1699,36822.0
2016-12-22 14:30:00,134.13,134.14,134.03,134.08,68178.0,118.1699,118.1787,118.0818,118.1258,68178.0
2016-12-22 15:00:00,134.08,134.09,133.86,133.95,45335.0,118.1258,118.1347,117.932,118.0113,45335.0
2016-12-22 15:30:00,133.95,134.06,133.87,134.05,37716.0,118.0113,118.1082,117.9408,118.0994,37716.0
2016-12-23 09:30:00,134.11,134.17,134.04,134.16,30011.0,118.1523,118.2051,118.0906,118.1963,30011.0
2016-12-23 10:00:00,134.16,134.18,134.11,134.17,15614.0,118.1963,118.2139,118.1523,118.2051,15614.0
2016-12-23 10:30:00,134.17,134.21,134.06,134.11,5031.0,118.2051,118.2404,118.1082,118.1523,5031.0
2016-12-23 11:00:00,134.17,134.17,134.03,134.12,17476.0,118.2051,118.2051,118.0818,118.1611,17476.0
2016-12-23 11:30:00,134.15,134.16,134.09,134.12,2779.0,118.1875,118.1963,118.1347,118.1611,2779.0
2016-12-23 12:00:00,134.15,134.16,134.05,134.11,8580.0,118.1875,118.1963,118.0994,118.1523,8580.0
2016-12-23 12:30:00,134.14,134.15,134.09,134.11,3409.0,118.1787,118.1875,118.1347,118.1523,3409.0
2016-12-23 13:00:00,134.1,134.14,134.05,134.13,7457.0,118.1435,118.1787,118.0994,118.1699,7457.0
2016-12-23 13:30:00,134.1,134.17,134.1,134.14,4498.0,118.1435,118.2051,118.1435,118.1787,4498.0
2016-12-23 14:00:00,134.12,134.2,134.12,134.16,10422.0,118.1611,118.2316,118.1611,118.1963,10422.0
2016-12-23 14:30:00,134.18,134.18,134.14,134.18,4463.0,118.2139,118.2139,118.1787,118.2139,4463.0
2016-12-23 15:00:00,134.16,134.22,134.16,134.17,8428.0,118.1963,118.2492,118.1963,118.2051,8428.0
2016-12-23 15:30:00,134.17,134.32,134.16,134.3,25439.0,118.2051,118.3373,118.1963,118.3197,25439.0
2016-12-27 09:30:00,134.44,134.99,134.44,134.89,12642.0,118.443,118.9276,118.443,118.8395,12642.0
2016-12-27 10:00:00,134.9,134.97,134.83,134.89,7656.0,118.8483,118.9099,118.7866,118.8395,7656.0
2016-12-27 10:30:00,134.84,134.87,134.79,134.8,10018.0,118.7954,118.8218,118.7514,118.7602,10018.0
2016-12-27 11:00:00,134.84,134.85,134.74,134.76,7121.0,118.7954,118.8042,118.7073,118.7249,7121.0
2016-12-27 11:30:00,134.84,134.84,134.7,134.71,36510.0,118.7954,118.7954,118.6721,118.6809,36510.0
2016-12-27 12:00:00,134.72,134.74,134.66,134.67,3486.0,118.6897,118.7073,118.6368,118.6456,3486.0
2016-12-27 12:30:00,134.7,134.73,134.64,134.71,8701.0,118.6721,118.6985,118.6192,118.6809,8701.0
2016-12-27 13:00:00,134.72,134.75,134.69,134.74,8733.0,118.6897,118.7161,118.6633,118.7073,8733.0
2016-12-27 13:30:00,134.74,134.77,134.71,134.72,11761.0,118.7073,118.7337,118.6809,118.6897,11761.0
2016-12-27 14:00:00,134.72,134.81,134.68,134.78,24022.0,118.6897,118.769,118.6544,118.7425,24022.0
2016-12-27 14:30:00,134.78,134.81,134.74,134.75,27309.0,118.7425,118.769,118.7073,118.7161,27309.0
2016-12-27 15:00:00,134.76,134.79,134.73,134.75,11037.0,118.7249,118.7514,118.6985,118.7161,11037.0
2016-12-27 15:30:00,134.74,134.74,134.57,134.6,264141.0,118.7073,118.7073,118.5575,118.584,264141.0
2016-12-28 09:30:00,134.83,134.95,134.21,134.21,18574.0,118.7866,118.8923,118.2404,118.2404,18574.0
2016-12-28 10:00:00,134.21,134.26,134.07,134.17,7750.0,118.2404,118.2844,118.117,118.2051,7750.0
2016-12-28 10:30:00,134.16,134.18,134.05,134.11,6655.0,118.1963,118.2139,118.0994,118.1523,6655.0
2016-12-28 11:00:00,134.09,134.29,134.08,134.29,16688.0,118.1347,118.3109,118.1258,118.3109,16688.0
2016-12-28 11:30:00,134.29,134.29,134.12,134.13,17838.0,118.3109,118.3109,118.1611,118.1699,17838.0
2016-12-28 12:00:00,134.09,134.09,133.78,133.84,12177.0,118.1347,118.1347,117.8615,117.9144,12177.0
2016-12-28 12:30:00,133.82,133.82,133.6,133.72,6325.0,117.8968,117.8968,117.703,117.8087,6325.0
2016-12-28 13:00:00,133.73,133.76,133.65,133.74,5319.0,117.8175,117.8439,117.747,117.8263,5319.0
2016-12-28 13:30:00,133.73,133.73,133.58,133.64,2548.0,117.8175,117.8175,117.6853,117.7382,2548.0
2016-12-28 14:00:00,133.62,133.68,133.47,133.55,39592.0,117.7206,117.7734,117.5884,117.6589,39592.0
2016-12-28 14:30:00,133.54,133.6,133.47,133.58,6396.0,117.6501,117.703,117.5884,117.6853,6396.0
2016-12-28 15:00:00,133.56,133.67,133.54,133.63,7878.0,117.6677,117.7646,117.6501,117.7294,7878.0
2016-12-28 15:30:00,133.55,133.58,133.45,133.5,31405.0,117.6589,117.6853,117.5708,117.6149,31405.0
2016-12-29 09:30:00,133.64,133.88,133.58,133.64,18846.0,117.7382,117.9496,117.6853,117.7382,18846.0
2016-12-29 10:00:00,133.72,133.79,133.57,133.72,16648.0,117.8087,117.8703,117.6765,117.8087,16648.0
2016-12-29 10:30:00,133.7,133.71,133.45,133.47,7469.0,117.7911,117.7999,117.5708,117.5884,7469.0
2016-12-29 11:00:00,133.51,133.51,133.38,133.49,5234.0,117.6237,117.6237,117.5091,117.606,5234.0
2016-12-29 11:30:00,133.47,133.52,133.32,133.32,5630.0,117.5884,117.6325,117.4563,117.4563,5630.0
2016-12-29 12:00:00,133.36,133.42,133.25,133.42,11441.0,117.4915,117.5444,117.3946,117.5444,11441.0
2016-12-29 12:30:00,133.38,133.43,133.32,133.4,2966.0,117.5091,117.5532,117.4563,117.5268,2966.0
2016-12-29 13:00:00,133.35,133.35,133.3,133.34,3225.0,117.4827,117.4827,117.4387,117.4739,3225.0
2016-12-29 13:30:00,133.28,133.35,133.23,133.33,10336.0,117.421,117.4827,117.377,117.4651,10336.0
2016-12-29 14:00:00,133.36,133.53,133.36,133.42,15683.0,117.4915,117.6413,117.4915,117.5444,15683.0
2016-12-29 14:30:00,133.45,133.46,133.37,133.44,12876.0,117.5708,117.5796,117.5003,117.562,12876.0
2016-12-29 15:00:00,133.41,133.48,133.37,133.46,58211.0,117.5356,117.5972,117.5003,117.5796,58211.0
2016-12-29 15:30:00,133.46,133.51,133.39,133.49,59301.0,117.5796,117.6237,117.5179,117.606,59301.0
2016-12-30 09:30:00,133.85,133.86,133.09,133.19,35735.0,117.9232,117.932,117.2536,117.3417,35735.0
2016-12-30 10:00:00,133.12,133.24,133.07,133.08,47458.0,117.2801,117.3858,117.236,117.2448,47458.0
2016-12-30 10:30:00,133.07,133.21,133.07,133.13,55538.0,117.236,117.3594,117.236,117.2889,55538.0
2016-12-30 11:00:00,133.19,133.32,133.14,133.3,3814.0,117.3417,117.4563,117.2977,117.4387,3814.0
2016-12-30 11:30:00,133.31,133.38,133.26,133.31,4070.0,117.4475,117.5091,117.4034,117.4475,4070.0
2016-12-30 12:00:00,133.23,133.29,133.14,133.17,4662.0,117.377,117.4298,117.2977,117.3241,4662.0
2016-12-30 12:30:00,133.17,133.2,132.97,133.02,13409.0,117.3241,117.3506,117.1479,117.192,13409.0
2016-12-30 13:00:00,133.06,133.18,133.02,133.18,3771.0,117.2272,117.3329,117.192,117.3329,3771.0
2016-12-30 13:30:00,133.12,133.16,132.99,133.02,14944.0,117.2801,117.3153,117.1655,117.192,14944.0
2016-12-30 14:00:00,133.0,133.01,132.83,132.83,42603.0,117.1743,117.1832,117.0246,117.0246,42603.0
2016-12-30 14:30:00,132.8,132.93,132.6,132.7,52100.0,116.9981,117.1127,116.8219,116.91,52100.0
2016-12-30 15:00:00,132.66,132.94,132.65,132.94,62061.0,116.8748,117.1215,116.866,117.1215,62061.0
2016-12-30 15:30:00,132.93,132.97,132.61,132.96,239143.0,117.1127,117.1479,116.8308,117.1391,239143.0
2017-01-03 09:30:00,133.88,134.38,133.79,133.83,25522.0,117.9496,118.3901,117.8703,117.9056,25522.0
2017-01-03 10:00:00,133.88,134.41,133.87,134.24,61037.0,117.9496,118.4166,117.9408,118.2668,61037.0
2017-01-03 10:30:00,134.26,134.28,133.66,133.66,6366.0,118.2844,118.302,117.7558,117.7558,6366.0
2017-01-03 11:00:00,133.6,133.72,133.49,133.51,28060.0,117.703,117.8087,117.606,117.6237,28060.0
2017-01-03 11:30:00,133.58,133.61,133.26,133.4,36034.0,117.6853,117.7118,117.4034,117.5268,36034.0
2017-01-03 12:00:00,133.46,133.51,133.33,133.41,16074.0,117.5796,117.6237,117.4651,117.5356,16074.0
2017-01-03 12:30:00,133.36,133.44,133.21,133.35,26533.0,117.4915,117.562,117.3594,117.4827,26533.0
2017-01-03 13:00:00,133.4,133.45,133.29,133.45,42886.0,117.5268,117.5708,117.4298,117.5708,42886.0
2017-01-03 13:30:00,133.47,133.47,133.27,133.3,10879.0,117.5884,117.5884,117.4122,117.4387,10879.0
2017-01-03 14:00:00,133.29,133.41,133.29,133.37,7499.0,117.4298,117.5356,117.4298,117.5003,7499.0
2017-01-03 14:30:00,133.33,133.48,133.29,133.48,25767.0,117.4651,117.5972,117.4298,117.5972,25767.0
2017-01-03 15:00:00,133.52,133.62,133.45,133.51,69288.0,117.6325,117.7206,117.5708,117.6237,69288.0
2017-01-03 15:30:00,133.47,133.93,133.44,133.88,40552.0,117.5884,117.9937,117.562,117.9496,40552.0
2017-01-04 09:30:00,134.31,134.74,134.31,134.58,11356.0,118.3285,118.7073,118.3285,118.5663,11356.0
2017-01-04 10:00:00,134.69,134.72,134.52,134.52,5348.0,118.6633,118.6897,118.5135,118.5135,5348.0
2017-01-04 10:30:00,134.52,134.72,134.51,134.69,7341.0,118.5135,118.6897,118.5047,118.6633,7341.0
2017-01-04 11:00:00,134.77,134.78,134.68,134.78,2131.0,118.7337,118.7425,118.6544,118.7425,2131.0
2017-01-04 11:30:00,134.85,134.98,134.83,134.97,7382.0,118.8042,118.9187,118.7866,118.9099,7382.0
2017-01-04 12:00:00,134.98,135.02,134.93,134.98,6771.0,118.9187,118.954,118.8747,118.9187,6771.0
2017-01-04 12:30:00,134.91,134.96,134.9,134.91,2156.0,118.8571,118.9011,118.8483,118.8571,2156.0
2017-01-04 13:00:00,134.9,134.9,134.84,134.9,2339.0,118.8483,118.8483,118.7954,118.8483,2339.0
2017-01-04 13:30:00,134.9,134.94,134.89,134.92,5005.0,118.8483,118.8835,118.8395,118.8659,5005.0
2017-01-04 14:00:00,134.92,135.1,134.87,135.1,6074.0,118.8659,119.0245,118.8218,119.0245,6074.0
2017-01-04 14:30:00,135.02,135.08,134.92,134.92,4358.0,118.954,119.0069,118.8659,118.8659,4358.0
2017-01-04 15:00:00,135.02,135.06,134.96,135.03,25788.0,118.954,118.9892,118.9011,118.9628,25788.0
2017-01-04 15:30:00,135.03,135.15,134.93,135.04,26500.0,118.9628,119.0685,118.8747,118.9716,26500.0
2017-01-05 09:30:00,134.89,134.99,134.75,134.96,6747.0,118.8395,118.9276,118.7161,118.9011,6747.0
2017-01-05 10:00:00,134.92,135.03,134.87,135.0,8925.0,118.8659,118.9628,118.8218,118.9364,8925.0
2017-01-05 10:30:00,134.97,134.97,134.8,134.91,8869.0,118.9099,118.9099,118.7602,118.8571,8869.0
2017-01-05 11:00:00,134.84,134.86,134.5,134.51,2951.0,118.7954,118.813,118.4959,118.5047,2951.0
2017-01-05 11:30:00,134.51,134.52,134.26,134.37,10839.0,118.5047,118.5135,118.2844,118.3813,10839.0
2017-01-05 12:00:00,134.39,134.49,134.31,134.47,2564.0,118.399,118.4871,118.3285,118.4694,2564.0
2017-01-05 12:30:00,134.49,134.54,134.46,134.52,6043.0,118.4871,118.5311,118.4606,118.5135,6043.0
2017-01-05 13:00:00,134.54,134.64,134.51,134.59,6380.0,118.5311,118.6192,118.5047,118.5752,6380.0
2017-01-05 13:30:00,134.61,134.61,134.55,134.59,1270.0,118.5928,118.5928,118.5399,118.5752,1270.0
2017-01-05 14:00:00,134.63,134.75,134.61,134.72,6761.0,118.6104,118.7161,118.5928,118.6897,6761.0
2017-01-05 14:30:00,134.66,134.7,134.59,134.64,8625.0,118.6368,118.6721,118.5752,118.6192,8625.0
2017-01-05 15:00:00,134.6,134.79,134.6,134.79,16165.0,118.584,118.7514,118.584,118.7514,16165.0
2017-01-05 15:30:00,134.76,134.85,134.67,134.78,42922.0,118.7249,118.8042,118.6456,118.7425,42922.0
2017-01-06 09:30:00,134.82,134.96,134.51,134.69,11291.0,118.7778,118.9011,118.5047,118.6633,11291.0
2017-01-06 10:00:00,134.84,134.93,134.82,134.88,4609.0,118.7954,118.8747,118.7778,118.8306,4609.0
2017-01-06 10:30:00,134.84,134.93,134.72,134.91,3161.0,118.7954,118.8747,118.6897,118.8571,3161.0
2017-01-06 11:00:00,134.89,135.06,134.86,135.06,7057.0,118.8395,118.9892,118.813,118.9892,7057.0
2017-01-06 11:30:00,135.15,135.36,135.05,135.32,121096.0,119.0685,119.2535,118.9804,119.2183,121096.0
2017-01-06 12:00:00,135.28,135.39,135.27,135.37,7465.0,119.1831,119.28,119.1742,119.2623,7465.0
2017-01-06 12:30:00,135.43,135.52,135.42,135.44,62495.0,119.3152,119.3945,119.3064,119.324,62495.0
2017-01-06 13:00:00,135.49,135.5,135.32,135.36,10194.0,119.3681,119.3769,119.2183,119.2535,10194.0
2017-01-06 13:30:00,135.34,135.5,135.34,135.41,11365.0,119.2359,119.3769,119.2359,119.2976,11365.0
2017-01-06 14:00:00,135.44,135.53,135.35,135.39,328326.0,119.324,119.4033,119.2447,119.28,328326.0
2017-01-06 14:30:00,135.39,135.46,135.31,135.35,128497.0,119.28,119.3416,119.2095,119.2447,128497.0
2017-01-06 15:00:00,135.39,135.44,135.31,135.31,13745.0,119.28,119.324,119.2095,119.2095,13745.0
2017-01-06 15:30:00,135.33,135.43,135.19,135.23,40375.0,119.2271,119.3152,119.1038,119.139,40375.0
2017-01-09 09:30:00,134.96,135.34,134.62,134.85,12621.0,118.9011,119.2359,118.6016,118.8042,12621.0
2017-01-09 10:00:00,134.86,134.87,134.72,134.84,6698.0,118.813,118.8218,118.6897,118.7954,6698.0
2017-01-09 10:30:00,134.83,135.03,134.81,135.02,20075.0,118.7866,118.9628,118.769,118.954,20075.0
2017-01-09 11:00:00,134.98,135.11,134.97,135.02,2475.0,118.9187,119.0333,118.9099,118.954,2475.0
2017-01-09 11:30:00,135.0,135.01,134.93,134.98,3690.0,118.9364,118.9452,118.8747,118.9187,3690.0
2017-01-09 12:00:00,134.97,135.04,134.94,134.94,14426.0,118.9099,118.9716,118.8835,118.8835,14426.0
2017-01-09 12:30:00,134.99,135.08,134.96,135.08,8384.0,118.9276,119.0069,118.9011,119.0069,8384.0
2017-01-09 13:00:00,135.01,135.01,134.86,134.86,5204.0,118.9452,118.9452,118.813,118.813,5204.0
2017-01-09 13:30:00,134.87,134.89,134.81,134.89,6699.0,118.8218,118.8395,118.769,118.8395,6699.0
2017-01-09 14:00:00,134.87,134.9,134.75,134.82,7926.0,118.8218,118.8483,118.7161,118.7778,7926.0
2017-01-09 14:30:00,134.8,134.8,134.7,134.75,33399.0,118.7602,118.7602,118.6721,118.7161,33399.0
2017-01-09 15:00:00,134.79,134.87,134.74,134.87,59259.0,118.7514,118.8218,118.7073,118.8218,59259.0
2017-01-09 15:30:00,134.85,134.9,134.65,134.66,26787.0,118.8042,118.8483,118.628,118.6368,26787.0
2017-01-10 09:30:00,134.71,134.77,134.51,134.67,8028.0,118.6809,118.7337,118.5047,118.6456,8028.0
2017-01-10 10:00:00,134.65,134.72,134.62,134.7,2420.0,118.628,118.6897,118.6016,118.6721,2420.0
2017-01-10 10:30:00,134.81,134.97,134.78,134.97,2865.0,118.769,118.9099,118.7425,118.9099,2865.0
2017-01-10 11:00:00,134.93,135.2,134.93,135.14,11846.0,118.8747,119.1126,118.8747,119.0597,11846.0
2017-01-10 11:30:00,135.15,135.28,135.1,135.21,7032.0,119.0685,119.1831,119.0245,119.1214,7032.0
2017-01-10 12:00:00,135.21,135.33,135.21,135.31,11577.0,119.1214,119.2271,119.1214,119.2095,11577.0
2017-01-10 12:30:00,135.35,135.35,135.2,135.23,2749.0,119.2447,119.2447,119.1126,119.139,2749.0
2017-01-10 13:00:00,135.25,135.25,135.19,135.21,4566.0,119.1566,119.1566,119.1038,119.1214,4566.0
2017-01-10 13:30:00,135.17,135.2,134.85,134.85,7742.0,119.0861,119.1126,118.8042,118.8042,7742.0
2017-01-10 14:00:00,134.85,134.89,134.75,134.84,11236.0,118.8042,118.8395,118.7161,118.7954,11236.0
2017-01-10 14:30:00,134.79,134.93,134.78,134.87,6379.0,118.7514,118.8747,118.7425,118.8218,6379.0
2017-01-10 15:00:00,134.9,135.03,134.89,134.99,21587.0,118.8483,118.9628,118.8395,118.9276,21587.0
2017-01-10 15:30:00,134.97,135.09,134.83,134.83,12405.0,118.9099,119.0157,118.7866,118.7866,12405.0
2017-01-11 09:30:00,134.83,134.99,134.74,134.99,12594.0,118.7866,118.9276,118.7073,118.9276,12594.0
2017-01-11 10:00:00,135.04,135.04,134.89,134.95,1309.0,118.9716,118.9716,118.8395,118.8923,1309.0
2017-01-11 10:30:00,135.0,135.17,134.89,134.94,8305.0,118.9364,119.0861,118.8395,118.8835,8305.0
2017-01-11 11:00:00,134.98,135.2,134.71,134.71,7306.0,118.9187,119.1126,118.6809,118.6809,7306.0
2017-01-11 11:30:00,134.6,134.86,134.37,134.83,72304.0,118.584,118.813,118.3813,118.7866,72304.0
2017-01-11 12:00:00,135.06,135.08,134.7,134.86,9057.0,118.9892,119.0069,118.6721,118.813,9057.0
2017-01-11 12:30:00,134.9,134.9,134.51,134.67,4770.0,118.8483,118.8483,118.5047,118.6456,4770.0
2017-01-11 13:00:00,134.77,134.79,134.41,134.46,11589.0,118.7337,118.7514,118.4166,118.4606,11589.0
2017-01-11 13:30:00,134.39,134.83,134.39,134.73,12058.0,118.399,118.7866,118.399,118.6985,12058.0
2017-01-11 14:00:00,134.78,134.87,134.73,134.85,20916.0,118.7425,118.8218,118.6985,118.8042,20916.0
2017-01-11 14:30:00,134.86,134.99,134.86,134.91,5332.0,118.813,118.9276,118.813,118.8571,5332.0
2017-01-11 15:00:00,134.97,135.07,134.93,134.99,9368.0,118.9099,118.998,118.8747,118.9276,9368.0
2017-01-11 15:30:00,135.02,135.19,135.01,135.19,16904.0,118.954,119.1038,118.9452,119.1038,16904.0
2017-01-12 09:30:00,134.95,134.95,134.44,134.52,17528.0,118.8923,118.8923,118.443,118.5135,17528.0
2017-01-12 10:00:00,134.51,134.53,133.97,134.15,7928.0,118.5047,118.5223,118.0289,118.1875,7928.0
2017-01-12 10:30:00,134.11,134.21,133.99,134.03,18354.0,118.1523,118.2404,118.0465,118.0818,18354.0
2017-01-12 11:00:00,133.98,134.11,133.82,134.1,10053.0,118.0377,118.1523,117.8968,118.1435,10053.0
2017-01-12 11:30:00,134.09,134.14,133.97,133.97,29211.0,118.1347,118.1787,118.0289,118.0289,29211.0
2017-01-12 12:00:00,134.06,134.36,134.06,134.36,10826.0,118.1082,118.3725,118.1082,118.3725,10826.0
2017-01-12 12:30:00,134.4,134.46,134.35,134.42,11371.0,118.4078,118.4606,118.3637,118.4254,11371.0
2017-01-12 13:00:00,134.44,134.55,134.41,134.48,7082.0,118.443,118.5399,118.4166,118.4782,7082.0
2017-01-12 13:30:00,134.54,134.68,134.54,134.64,4191.0,118.5311,118.6544,118.5311,118.6192,4191.0
2017-01-12 14:00:00,134.67,134.74,134.6,134.61,5274.0,118.6456,118.7073,118.584,118.5928,5274.0
2017-01-12 14:30:00,134.75,134.85,134.71,134.79,29404.0,118.7161,118.8042,118.6809,118.7514,29404.0
2017-01-12 15:00:00,134.8,134.8,134.65,134.69,23436.0,118.7602,118.7602,118.628,118.6633,23436.0
2017-01-12 15:30:00,134.7,134.92,134.69,134.88,19410.0,118.6721,118.8659,118.6633,118.8306,19410.0
2017-01-13 09:30:00,134.96,135.38,134.96,135.34,6467.0,118.9011,119.2712,118.9011,119.2359,6467.0
2017-01-13 10:00:00,135.35,135.39,135.24,135.25,3600.0,119.2447,119.28,119.1478,119.1566,3600.0
2017-01-13 10:30:00,135.34,135.38,135.26,135.35,3046.0,119.2359,119.2712,119.1654,119.2447,3046.0
2017-01-13 11:00:00,135.34,135.35,135.27,135.34,500.0,119.2359,119.2447,119.1742,119.2359,500.0
2017-01-13 11:30:00,135.39,135.4,135.27,135.39,9852.0,119.28,119.2888,119.1742,119.28,9852.0
2017-01-13 12:00:00,135.37,135.37,135.11,135.18,7840.0,119.2623,119.2623,119.0333,119.095,7840.0
2017-01-13 12:30:00,135.16,135.25,135.16,135.25,2463.0,119.0773,119.1566,119.0773,119.1566,2463.0
2017-01-13 13:00:00,135.26,135.32,135.25,135.3,3384.0,119.1654,119.2183,119.1566,119.2007,3384.0
2017-01-13 13:30:00,135.27,135.31,135.17,135.19,12286.0,119.1742,119.2095,119.0861,119.1038,12286.0
2017-01-13 14:00:00,135.2,135.21,135.03,135.04,11956.0,119.1126,119.1214,118.9628,118.9716,11956.0
2017-01-13 14:30:00,135.01,135.16,135.01,135.12,24354.0,118.9452,119.0773,118.9452,119.0421,24354.0
2017-01-13 15:00:00,135.17,135.17,135.09,135.12,16921.0,119.0861,119.0861,119.0157,119.0421,16921.0
2017-01-13 15:30:00,135.12,135.28,135.09,135.15,15882.0,119.0421,119.1831,119.0157,119.0685,15882.0
2017-01-17 09:30:00,134.71,134.84,134.53,134.73,33561.0,118.6809,118.7954,118.5223,118.6985,33561.0
2017-01-17 10:00:00,134.67,135.0,134.6,134.78,18811.0,118.6456,118.9364,118.584,118.7425,18811.0
2017-01-17 10:30:00,134.87,134.93,134.79,134.92,9209.0,118.8218,118.8747,118.7514,118.8659,9209.0
2017-01-17 11:00:00,134.86,134.86,134.65,134.71,3905.0,118.813,118.813,118.628,118.6809,3905.0
2017-01-17 11:30:00,134.77,134.86,134.7,134.84,47112.0,118.7337,118.813,118.6721,118.7954,47112.0
2017-01-17 12:00:00,134.83,134.89,134.72,134.83,12134.0,118.7866,118.8395,118.6897,118.7866,12134.0
2017-01-17 12:30:00,134.81,134.84,134.75,134.79,26975.0,118.769,118.7954,118.7161,118.7514,26975.0
2017-01-17 13:00:00,134.78,134.89,134.77,134.84,9751.0,118.7425,118.8395,118.7337,118.7954,9751.0
2017-01-17 13:30:00,134.85,134.87,134.77,134.8,8460.0,118.8042,118.8218,118.7337,118.7602,8460.0
2017-01-17 14:00:00,134.79,134.83,134.55,134.55,17489.0,118.7514,118.7866,118.5399,118.5399,17489.0
2017-01-17 14:30:00,134.53,134.54,134.39,134.41,10029.0,118.5223,118.5311,118.399,118.4166,10029.0
2017-01-17 15:00:00,134.42,134.47,134.32,134.38,45955.0,118.4254,118.4694,118.3373,118.3901,45955.0
2017-01-17 15:30:00,134.4,134.62,134.4,134.59,59915.0,118.4078,118.6016,118.4078,118.5752,59915.0
2017-01-18 09:30:00,134.71,134.79,134.37,134.69,14542.0,118.6809,118.7514,118.3813,118.6633,14542.0
2017-01-18 10:00:00,134.73,134.83,134.67,134.74,4518.0,118.6985,118.7866,118.6456,118.7073,4518.0
2017-01-18 10:30:00,134.73,134.82,134.61,134.71,1671.0,118.6985,118.7778,118.5928,118.6809,1671.0
2017-01-18 11:00:00,134.78,134.8,134.7,134.77,18519.0,118.7425,118.7602,118.6721,118.7337,18519.0
2017-01-18 11:30:00,134.8,134.81,134.64,134.65,29840.0,118.7602,118.769,118.6192,118.628,29840.0
2017-01-18 12:00:00,134.64,134.78,134.64,134.68,10312.0,118.6192,118.7425,118.6192,118.6544,10312.0
2017-01-18 12:30:00,134.69,134.73,134.54,134.56,13787.0,118.6633,118.6985,118.5311,118.5487,13787.0
2017-01-18 13:00:00,134.54,134.65,134.54,134.58,15361.0,118.5311,118.628,118.5311,118.5663,15361.0
2017-01-18 13:30:00,134.65,134.7,134.6,134.61,6005.0,118.628,118.6721,118.584,118.5928,6005.0
2017-01-18 14:00:00,134.62,134.74,134.62,134.7,2914.0,118.6016,118.7073,118.6016,118.6721,2914.0
2017-01-18 14:30:00,134.65,134.72,134.61,134.71,41454.0,118.628,118.6897,118.5928,118.6809,41454.0
2017-01-18 15:00:00,134.69,134.77,134.67,134.71,10887.0,118.6633,118.7337,118.6456,118.6809,10887.0
2017-01-18 15:30:00,134.74,134.93,134.71,134.9,20566.0,118.7073,118.8747,118.6809,118.8483,20566.0
2017-01-19 09:30:00,135.07,135.11,134.9,134.9,39795.0,118.998,119.0333,118.8483,118.8483,39795.0
2017-01-19 10:00:00,134.86,134.87,134.64,134.72,4724.0,118.813,118.8218,118.6192,118.6897,4724.0
2017-01-19 10:30:00,134.75,134.77,134.63,134.71,2970.0,118.7161,118.7337,118.6104,118.6809,2970.0
2017-01-19 11:00:00,134.57,134.69,134.45,134.65,7856.0,118.5575,118.6633,118.4518,118.628,7856.0
2017-01-19 11:30:00,134.64,134.74,134.63,134.64,5067.0,118.6192,118.7073,118.6104,118.6192,5067.0
2017-01-19 12:00:00,134.63,134.64,134.56,134.6,2906.0,118.6104,118.6192,118.5487,118.584,2906.0
2017-01-19 12:30:00,134.6,134.63,134.54,134.6,5766.0,118.584,118.6104,118.5311,118.584,5766.0
2017-01-19 13:00:00,134.52,134.62,134.5,134.54,5829.0,118.5135,118.6016,118.4959,118.5311,5829.0
2017-01-19 13:30:00,134.52,134.56,134.45,134.47,1897.0,118.5135,118.5487,118.4518,118.4694,1897.0
2017-01-19 14:00:00,134.43,134.49,134.05,134.21,12846.0,118.4342,118.4871,118.0994,118.2404,12846.0
2017-01-19 14:30:00,134.26,134.34,134.19,134.25,12845.0,118.2844,118.3549,118.2228,118.2756,12845.0
2017-01-19 15:00:00,134.26,134.43,134.19,134.4,49145.0,118.2844,118.4342,118.2228,118.4078,49145.0
2017-01-19 15:30:00,134.39,134.42,134.26,134.35,126616.0,118.399,118.4254,118.2844,118.3637,126616.0
2017-01-20 09:30:00,134.81,135.2,134.81,135.05,14779.0,118.769,119.1126,118.769,118.9804,14779.0
2017-01-20 10:00:00,134.99,135.06,134.88,134.88,35983.0,118.9276,118.9892,118.8306,118.8306,35983.0
2017-01-20 10:30:00,134.96,135.0,134.89,134.96,3520.0,118.9011,118.9364,118.8395,118.9011,3520.0
2017-01-20 11:00:00,134.99,135.02,134.96,134.97,3738.0,118.9276,118.954,118.9011,118.9099,3738.0
2017-01-20 11:30:00,134.92,135.01,134.92,135.0,4251.0,118.8659,118.9452,118.8659,118.9364,4251.0
2017-01-20 12:00:00,135.0,135.0,134.63,134.71,20446.0,118.9364,118.9364,118.6104,118.6809,20446.0
2017-01-20 12:30:00,134.57,134.68,134.5,134.53,4890.0,118.5575,118.6544,118.4959,118.5223,4890.0
2017-01-20 13:00:00,134.57,134.79,134.56,134.75,3614.0,118.5575,118.7514,118.5487,118.7161,3614.0
2017-01-20 13:30:00,134.77,134.78,134.62,134.71,7115.0,118.7337,118.7425,118.6016,118.6809,7115.0
2017-01-20 14:00:00,134.66,134.72,134.48,134.56,6357.0,118.6368,118.6897,118.4782,118.5487,6357.0
2017-01-20 14:30:00,134.56,134.66,134.5,134.62,13045.0,118.5487,118.6368,118.4959,118.6016,13045.0
2017-01-20 15:00:00,134.63,134.78,134.51,134.52,67320.0,118.6104,118.7425,118.5047,118.5135,67320.0
2017-01-20 15:30:00,134.53,134.83,134.48,134.82,47623.0,118.5223,118.7866,118.4782,118.7778,47623.0
2017-01-23 09:30:00,134.66,134.85,134.52,134.69,16747.0,118.6368,118.8042,118.5135,118.6633,16747.0
2017-01-23 10:00:00,134.65,134.72,134.43,134.44,17920.0,118.628,118.6897,118.4342,118.443,17920.0
2017-01-23 10:30:00,134.23,134.33,134.2,134.24,18041.0,118.258,118.3461,118.2316,118.2668,18041.0
2017-01-23 11:00:00,134.29,134.36,134.16,134.24,7806.0,118.3109,118.3725,118.1963,118.2668,7806.0
2017-01-23 11:30:00,134.26,134.28,133.93,134.05,189648.0,118.2844,118.302,117.9937,118.0994,189648.0
2017-01-23 12:00:00,134.05,134.14,133.96,134.12,65922.0,118.0994,118.1787,118.0201,118.1611,65922.0
2017-01-23 12:30:00,134.18,134.23,134.13,134.19,4145.0,118.2139,118.258,118.1699,118.2228,4145.0
2017-01-23 13:00:00,134.2,134.26,134.19,134.21,8966.0,118.2316,118.2844,118.2228,118.2404,8966.0
2017-01-23 13:30:00,134.23,134.49,134.22,134.34,14339.0,118.258,118.4871,118.2492,118.3549,14339.0
2017-01-23 14:00:00,134.34,134.36,134.2,134.22,8706.0,118.3549,118.3725,118.2316,118.2492,8706.0
2017-01-23 14:30:00,134.28,134.41,134.27,134.38,18507.0,118.302,118.4166,118.2932,118.3901,18507.0
2017-01-23 15:00:00,134.37,134.47,134.31,134.45,74967.0,118.3813,118.4694,118.3285,118.4518,74967.0
2017-01-23 15:30:00,134.44,134.61,134.42,134.51,194627.0,118.443,118.5928,118.4254,118.5047,194627.0
2017-01-24 09:30:00,134.65,134.91,134.65,134.79,12719.0,118.628,118.8571,118.628,118.7514,12719.0
2017-01-24 10:00:00,134.76,134.84,134.66,134.77,15061.0,118.7249,118.7954,118.6368,118.7337,15061.0
2017-01-24 10:30:00,134.75,134.83,134.7,134.79,13023.0,118.7161,118.7866,118.6721,118.7514,13023.0
2017-01-24 11:00:00,134.83,134.93,134.81,134.88,9103.0,118.7866,118.8747,118.769,118.8306,9103.0
2017-01-24 11:30:00,134.89,135.04,134.87,135.0,8373.0,118.8395,118.9716,118.8218,118.9364,8373.0
2017-01-24 12:00:00,135.06,135.21,135.01,135.18,8532.0,118.9892,119.1214,118.9452,119.095,8532.0
2017-01-24 12:30:00,135.17,135.29,135.17,135.28,4036.0,119.0861,119.1919,119.0861,119.1831,4036.0
2017-01-24 13:00:00,135.24,135.46,135.24,135.43,16910.0,119.1478,119.3416,119.1478,119.3152,16910.0
2017-01-24 13:30:00,135.45,135.64,135.44,135.58,13418.0,119.3328,119.5002,119.324,119.4474,13418.0
2017-01-24 14:00:00,135.57,135.64,135.52,135.57,25262.0,119.4385,119.5002,119.3945,119.4385,25262.0
2017-01-24 14:30:00,135.57,135.67,135.57,135.65,13583.0,119.4385,119.5266,119.4385,119.509,13583.0
2017-01-24 15:00:00,135.66,135.76,135.58,135.61,18499.0,119.5178,119.6059,119.4474,119.4738,18499.0
2017-01-24 15:30:00,135.63,135.63,135.47,135.51,16971.0,119.4914,119.4914,119.3504,119.3857,16971.0
2017-01-25 09:30:00,136.14,136.36,136.12,136.36,33485.0,119.9407,120.1345,119.9231,120.1345,33485.0
2017-01-25 10:00:00,136.35,136.43,136.3,136.31,15169.0,120.1257,120.1962,120.0817,120.0905,15169.0
2017-01-25 10:30:00,136.28,136.48,136.27,136.45,5595.0,120.0641,120.2403,120.0553,120.2138,5595.0
2017-01-25 11:00:00,136.45,136.55,136.43,136.43,10529.0,120.2138,120.3019,120.1962,120.1962,10529.0
2017-01-25 11:30:00,136.33,136.34,136.29,136.3,3967.0,120.1081,120.1169,120.0729,120.0817,3967.0
2017-01-25 12:00:00,136.34,136.41,136.34,136.41,4616.0,120.1169,120.1786,120.1169,120.1786,4616.0
2017-01-25 12:30:00,136.39,136.43,136.33,136.43,3816.0,120.161,120.1962,120.1081,120.1962,3816.0
2017-01-25 13:00:00,136.47,136.5,136.45,136.48,5587.0,120.2315,120.2579,120.2138,120.2403,5587.0
2017-01-25 13:30:00,136.46,136.58,136.42,136.55,13762.0,120.2226,120.3284,120.1874,120.3019,13762.0
2017-01-25 14:00:00,136.55,136.62,136.54,136.61,28580.0,120.3019,120.3636,120.2931,120.3548,28580.0
2017-01-25 14:30:00,136.6,136.61,136.47,136.47,14163.0,120.346,120.3548,120.2315,120.2315,14163.0
2017-01-25 15:00:00,136.47,136.54,136.4,136.52,40054.0,120.2315,120.2931,120.1698,120.2755,40054.0
2017-01-25 15:30:00,136.52,136.68,136.51,136.59,40464.0,120.2755,120.4165,120.2667,120.3372,40464.0
2017-01-26 09:30:00,136.63,136.77,136.53,136.7,18881.0,120.3724,120.4958,120.2843,120.4341,18881.0
2017-01-26 10:00:00,136.67,136.76,136.51,136.56,15535.0,120.4077,120.4869,120.2667,120.3107,15535.0
2017-01-26 10:30:00,136.58,136.71,136.48,136.51,9752.0,120.3284,120.4429,120.2403,120.2667,9752.0
2017-01-26 11:00:00,136.51,136.58,136.45,136.54,8092.0,120.2667,120.3284,120.2138,120.2931,8092.0
2017-01-26 11:30:00,136.44,136.62,136.44,136.56,10041.0,120.205,120.3636,120.205,120.3107,10041.0
2017-01-26 12:00:00,136.5,136.54,136.44,136.47,7852.0,120.2579,120.2931,120.205,120.2315,7852.0
2017-01-26 12:30:00,136.45,136.49,136.39,136.45,5019.0,120.2138,120.2491,120.161,120.2138,5019.0
2017-01-26 13:00:00,136.44,136.48,136.33,136.38,13488.0,120.205,120.2403,120.1081,120.1522,13488.0
2017-01-26 13:30:00,136.39,136.47,136.38,136.47,16291.0,120.161,120.2315,120.1522,120.2315,16291.0
2017-01-26 14:00:00,136.51,136.52,136.44,136.52,10000.0,120.2667,120.2755,120.205,120.2755,10000.0
2017-01-26 14:30:00,136.59,136.6,136.5,136.52,9359.0,120.3372,120.346,120.2579,120.2755,9359.0
2017-01-26 15:00:00,136.49,136.51,136.43,136.48,13110.0,120.2491,120.2667,120.1962,120.2403,13110.0
2017-01-26 15:30:00,136.46,136.54,136.37,136.45,36307.0,120.2226,120.2931,120.1434,120.2138,36307.0
2017-01-27 09:30:00,136.5,136.7,136.18,136.23,33111.0,120.2579,120.4341,119.976,120.02,33111.0
2017-01-27 10:00:00,136.27,136.32,136.2,136.25,11807.0,120.0553,120.0993,119.9936,120.0376,11807.0
2017-01-27 10:30:00,136.23,136.3,136.07,136.08,6653.0,120.02,120.0817,119.8791,119.8879,6653.0
2017-01-27 11:00:00,136.16,136.23,136.1,136.22,5004.0,119.9583,120.02,119.9055,120.0112,5004.0
2017-01-27 11:30:00,136.21,136.22,136.15,136.22,3011.0,120.0024,120.0112,119.9495,120.0112,3011.0
2017-01-27 12:00:00,136.22,136.28,136.19,136.22,7542.0,120.0112,120.0641,119.9848,120.0112,7542.0
2017-01-27 12:30:00,136.22,136.23,136.11,136.2,12869.0,120.0112,120.02,119.9143,119.9936,12869.0
2017-01-27 13:00:00,136.2,136.2,136.14,136.17,13161.0,119.9936,119.9936,119.9407,119.9672,13161.0
2017-01-27 13:30:00,136.22,136.24,136.18,136.18,2729.0,120.0112,120.0288,119.976,119.976,2729.0
2017-01-27 14:00:00,136.15,136.21,136.13,136.18,33074.0,119.9495,120.0024,119.9319,119.976,33074.0
2017-01-27 14:30:00,136.17,136.24,136.16,136.2,12901.0,119.9672,120.0288,119.9583,119.9936,12901.0
2017-01-27 15:00:00,136.2,136.21,136.1,136.1,16799.0,119.9936,120.0024,119.9055,119.9055,16799.0
2017-01-27 15:30:00,136.12,136.26,136.1,136.23,55566.0,119.9231,120.0464,119.9055,120.02,55566.0
2017-01-30 09:30:00,135.76,135.76,134.9,135.06,43855.0,119.6059,119.6059,118.8483,118.9892,43855.0
2017-01-30 10:00:00,135.02,135.09,134.7,134.84,22299.0,118.954,119.0157,118.6721,118.7954,22299.0
2017-01-30 10:30:00,134.85,134.85,134.5,134.62,23230.0,118.8042,118.8042,118.4959,118.6016,23230.0
2017-01-30 11:00:00,134.61,134.9,134.57,134.77,11745.0,118.5928,118.8483,118.5575,118.7337,11745.0
2017-01-30 11:30:00,134.74,135.01,134.74,135.0,19033.0,118.7073,118.9452,118.7073,118.9364,19033.0
2017-01-30 12:00:00,134.94,134.99,134.88,134.95,10632.0,118.8835,118.9276,118.8306,118.8923,10632.0
2017-01-30 12:30:00,134.94,134.94,134.84,134.87,64344.0,118.8835,118.8835,118.7954,118.8218,64344.0
2017-01-30 13:00:00,134.92,135.0,134.86,134.91,35669.0,118.8659,118.9364,118.813,118.8571,35669.0
2017-01-30 13:30:00,134.85,134.87,134.78,134.81,5751.0,118.8042,118.8218,118.7425,118.769,5751.0
2017-01-30 14:00:00,134.88,135.13,134.87,135.13,12208.0,118.8306,119.0509,118.8218,119.0509,12208.0
2017-01-30 14:30:00,135.11,135.15,135.05,135.13,29613.0,119.0333,119.0685,118.9804,119.0509,29613.0
2017-01-30 15:00:00,135.13,135.13,134.95,135.02,21029.0,119.0509,119.0509,118.8923,118.954,21029.0
2017-01-30 15:30:00,135.07,135.36,135.01,135.3,53272.0,118.998,119.2535,118.9452,119.2007,53272.0
2017-01-31 09:30:00,135.01,135.08,134.78,134.87,20782.0,118.9452,119.0069,118.7425,118.8218,20782.0
2017-01-31 10:00:00,134.82,134.96,134.66,134.87,7622.0,118.7778,118.9011,118.6368,118.8218,7622.0
2017-01-31 10:30:00,134.89,135.0,134.7,134.76,7508.0,118.8395,118.9364,118.6721,118.7249,7508.0
2017-01-31 11:00:00,134.75,134.91,134.74,134.76,3900.0,118.7161,118.8571,118.7073,118.7249,3900.0
2017-01-31 11:30:00,134.76,134.79,134.61,134.68,10445.0,118.7249,118.7514,118.5928,118.6544,10445.0
2017-01-31 12:00:00,134.7,134.91,134.7,134.89,10713.0,118.6721,118.8571,118.6721,118.8395,10713.0
2017-01-31 12:30:00,134.89,134.95,134.83,134.91,17318.0,118.8395,118.8923,118.7866,118.8571,17318.0
2017-01-31 13:00:00,134.91,134.91,134.73,134.89,18599.0,118.8571,118.8571,118.6985,118.8395,18599.0
2017-01-31 13:30:00,134.89,134.92,134.7,134.72,13488.0,118.8395,118.8659,118.6721,118.6897,13488.0
2017-01-31 14:00:00,134.72,134.87,134.7,134.86,14503.0,118.6897,118.8218,118.6721,118.813,14503.0
2017-01-31 14:30:00,134.8,135.09,134.8,135.06,22007.0,118.7602,119.0157,118.7602,118.9892,22007.0
2017-01-31 15:00:00,135.08,135.25,135.08,135.18,25380.0,119.0069,119.1566,119.0069,119.095,25380.0
2017-01-31 15:30:00,135.17,135.41,135.17,135.38,56080.0,119.0861,119.2976,119.0861,119.2712,56080.0
2017-02-01 09:30:00,135.8,136.09,135.8,135.8,26378.0,119.6412,119.8967,119.6412,119.6412,26378.0
2017-02-01 10:00:00,135.87,135.89,135.54,135.58,8101.0,119.7028,119.7205,119.4121,119.4474,8101.0
2017-02-01 10:30:00,135.6,135.6,135.26,135.35,11128.0,119.465,119.465,119.1654,119.2447,11128.0
2017-02-01 11:00:00,135.31,135.37,135.2,135.2,3633.0,119.2095,119.2623,119.1126,119.1126,3633.0
2017-02-01 11:30:00,135.24,135.24,135.02,135.14,17868.0,119.1478,119.1478,118.954,119.0597,17868.0
2017-02-01 12:00:00,135.18,135.25,135.08,135.11,8093.0,119.095,119.1566,119.0069,119.0333,8093.0
2017-02-01 12:30:00,135.18,135.3,135.18,135.27,6892.0,119.095,119.2007,119.095,119.1742,6892.0
2017-02-01 13:00:00,135.26,135.35,135.21,135.24,3399.0,119.1654,119.2447,119.1214,119.1478,3399.0
2017-02-01 13:30:00,135.25,135.32,135.11,135.21,89633.0,119.1566,119.2183,119.0333,119.1214,89633.0
2017-02-01 14:00:00,135.17,135.57,135.11,135.5,103500.0,119.0861,119.4385,119.0333,119.3769,103500.0
2017-02-01 14:30:00,135.49,135.51,135.11,135.23,14039.0,119.3681,119.3857,119.0333,119.139,14039.0
2017-02-01 15:00:00,135.25,135.39,135.24,135.39,60670.0,119.1566,119.28,119.1478,119.28,60670.0
2017-02-01 15:30:00,135.4,135.5,135.37,135.38,20338.0,119.2888,119.3769,119.2623,119.2712,20338.0
2017-02-02 09:30:00,135.22,135.29,134.99,135.29,22707.0,119.1302,119.1919,118.9276,119.1919,22707.0
2017-02-02 10:00:00,135.25,135.41,135.24,135.26,9046.0,119.1566,119.2976,119.1478,119.1654,9046.0
2017-02-02 10:30:00,135.3,135.52,135.2,135.52,7778.0,119.2007,119.3945,119.1126,119.3945,7778.0
2017-02-02 11:00:00,135.69,135.69,135.6,135.6,6415.0,119.5443,119.5443,119.465,119.465,6415.0
2017-02-02 11:30:00,135.49,135.52,135.18,135.18,5035.0,119.3681,119.3945,119.095,119.095,5035.0
2017-02-02 12:00:00,135.18,135.29,135.15,135.28,8640.0,119.095,119.1919,119.0685,119.1831,8640.0
2017-02-02 12:30:00,135.3,135.49,135.28,135.45,12288.0,119.2007,119.3681,119.1831,119.3328,12288.0
2017-02-02 13:00:00,135.41,135.43,135.31,135.31,1088.0,119.2976,119.3152,119.2095,119.2095,1088.0
2017-02-02 13:30:00,135.28,135.52,135.28,135.48,9103.0,119.1831,119.3945,119.1831,119.3593,9103.0
2017-02-02 14:00:00,135.45,135.47,135.21,135.21,6228.0,119.3328,119.3504,119.1214,119.1214,6228.0
2017-02-02 14:30:00,135.18,135.26,135.16,135.22,5330.0,119.095,119.1654,119.0773,119.1302,5330.0
2017-02-02 15:00:00,135.21,135.43,135.19,135.43,10148.0,119.1214,119.3152,119.1038,119.3152,10148.0
2017-02-02 15:30:00,135.45,135.48,135.37,135.48,34322.0,119.3328,119.3593,119.2623,119.3593,34322.0
2017-02-03 09:30:00,136.06,136.15,135.99,136.05,28266.0,119.8702,119.9495,119.8086,119.8614,28266.0
2017-02-03 10:00:00,136.06,136.46,136.06,136.36,5762.0,119.8702,120.2226,119.8702,120.1345,5762.0
2017-02-03 10:30:00,136.35,136.51,136.31,136.48,2264.0,120.1257,120.2667,120.0905,120.2403,2264.0
2017-02-03 11:00:00,136.54,136.6,136.41,136.45,4215.0,120.2931,120.346,120.1786,120.2138,4215.0
2017-02-03 11:30:00,136.48,136.48,136.35,136.45,4557.0,120.2403,120.2403,120.1257,120.2138,4557.0
2017-02-03 12:00:00,136.49,136.54,136.46,136.46,34282.0,120.2491,120.2931,120.2226,120.2226,34282.0
2017-02-03 12:30:00,136.49,136.52,136.46,136.5,8166.0,120.2491,120.2755,120.2226,120.2579,8166.0
2017-02-03 13:00:00,136.47,136.55,136.47,136.48,800.0,120.2315,120.3019,120.2315,120.2403,800.0
2017-02-03 13:30:00,136.46,136.47,136.42,136.43,3627.0,120.2226,120.2315,120.1874,120.1962,3627.0
2017-02-03 14:00:00,136.44,136.51,136.43,136.47,4944.0,120.205,120.2667,120.1962,120.2315,4944.0
2017-02-03 14:30:00,136.49,136.56,136.48,136.53,4787.0,120.2491,120.3107,120.2403,120.2843,4787.0
2017-02-03 15:00:00,136.53,136.6,136.51,136.52,37886.0,120.2843,120.346,120.2667,120.2755,37886.0
2017-02-03 15:30:00,136.53,136.62,136.49,136.54,36544.0,120.2843,120.3636,120.2491,120.2931,36544.0
2017-02-06 09:30:00,136.34,136.46,136.22,136.46,11191.0,120.1169,120.2226,120.0112,120.2226,11191.0
2017-02-06 10:00:00,136.4,136.53,136.36,136.53,6057.0,120.1698,120.2843,120.1345,120.2843,6057.0
2017-02-06 10:30:00,136.4,136.4,136.3,136.36,3366.0,120.1698,120.1698,120.0817,120.1345,3366.0
2017-02-06 11:00:00,136.26,136.44,136.24,136.44,12394.0,120.0464,120.205,120.0288,120.205,12394.0
2017-02-06 11:30:00,136.4,136.42,136.29,136.3,20129.0,120.1698,120.1874,120.0729,120.0817,20129.0
2017-02-06 12:00:00,136.27,136.3,136.26,136.26,14217.0,120.0553,120.0817,120.0464,120.0464,14217.0
2017-02-06 12:30:00,136.31,136.31,136.13,136.14,4924.0,120.0905,120.0905,119.9319,119.9407,4924.0
2017-02-06 13:00:00,136.15,136.15,136.01,136.07,8262.0,119.9495,119.9495,119.8262,119.8791,8262.0
2017-02-06 13:30:00,136.04,136.17,135.99,136.14,8249.0,119.8526,119.9672,119.8086,119.9407,8249.0
2017-02-06 14:00:00,136.12,136.15,136.07,136.09,4891.0,119.9231,119.9495,119.8791,119.8967,4891.0
2017-02-06 14:30:00,136.13,136.16,136.08,136.13,4165.0,119.9319,119.9583,119.8879,119.9319,4165.0
2017-02-06 15:00:00,136.1,136.19,136.1,136.15,9184.0,119.9055,119.9848,119.9055,119.9495,9184.0
2017-02-06 15:30:00,136.16,136.23,136.12,136.22,31547.0,119.9583,120.02,119.9231,120.0112,31547.0
2017-02-07 09:30:00,136.46,136.63,136.34,136.56,8159.0,120.2226,120.3724,120.1169,120.3107,8159.0
2017-02-07 10:00:00,136.58,136.62,136.54,136.54,2618.0,120.3284,120.3636,120.2931,120.2931,2618.0
2017-02-07 10:30:00,136.56,136.6,136.51,136.55,3672.0,120.3107,120.346,120.2667,120.3019,3672.0
2017-02-07 11:00:00,136.54,136.62,136.35,136.35,3972.0,120.2931,120.3636,120.1257,120.1257,3972.0
2017-02-07 11:30:00,136.38,136.43,136.33,136.43,7334.0,120.1522,120.1962,120.1081,120.1962,7334.0
2017-02-07 12:00:00,136.42,136.45,136.15,136.16,7098.0,120.1874,120.2138,119.9495,119.9583,7098.0
2017-02-07 12:30:00,136.16,136.21,136.0,136.06,4860.0,119.9583,120.0024,119.8174,119.8702,4860.0
2017-02-07 13:00:00,136.04,136.11,136.01,136.11,2509.0,119.8526,119.9143,119.8262,119.9143,2509.0
2017-02-07 13:30:00,136.13,136.21,136.13,136.2,4104.0,119.9319,120.0024,119.9319,119.9936,4104.0
2017-02-07 14:00:00,136.21,136.21,136.09,136.14,7999.0,120.0024,120.0024,119.8967,119.9407,7999.0
2017-02-07 14:30:00,136.13,136.21,136.1,136.18,7073.0,119.9319,120.0024,119.9055,119.976,7073.0
2017-02-07 15:00:00,136.21,136.28,136.16,136.2,14292.0,120.0024,120.0641,119.9583,119.9936,14292.0
2017-02-07 15:30:00,136.19,136.19,136.06,136.16,15517.0,119.9848,119.9848,119.8702,119.9583,15517.0
2017-02-08 09:30:00,136.04,136.07,135.71,135.79,13502.0,119.8526,119.8791,119.5619,119.6324,13502.0
2017-02-08 10:00:00,135.8,135.97,135.8,135.93,3503.0,119.6412,119.7909,119.6412,119.7557,3503.0
2017-02-08 10:30:00,135.97,136.17,135.85,136.07,5752.0,119.7909,119.9672,119.6852,119.8791,5752.0
2017-02-08 11:00:00,136.15,136.28,136.13,136.17,5445.0,119.9495,120.0641,119.9319,119.9672,5445.0
2017-02-08 11:30:00,136.18,136.18,135.99,136.03,6529.0,119.976,119.976,119.8086,119.8438,6529.0
2017-02-08 12:00:00,136.06,136.16,136.06,136.11,9050.0,119.8702,119.9583,119.8702,119.9143,9050.0
2017-02-08 12:30:00,136.07,136.08,135.99,136.06,2997.0,119.8791,119.8879,119.8086,119.8702,2997.0
2017-02-08 13:00:00,136.09,136.2,136.09,136.2,9683.0,119.8967,119.9936,119.8967,119.9936,9683.0
2017-02-08 13:30:00,136.25,136.3,136.2,136.28,4557.0,120.0376,120.0817,119.9936,120.0641,4557.0
2017-02-08 14:00:00,136.29,136.31,136.21,136.23,3538.0,120.0729,120.0905,120.0024,120.02,3538.0
2017-02-08 14:30:00,136.23,136.34,136.23,136.29,11240.0,120.02,120.1169,120.02,120.0729,11240.0
2017-02-08 15:00:00,136.24,136.36,136.23,136.36,8157.0,120.0288,120.1345,120.02,120.1345,8157.0
2017-02-08 15:30:00,136.36,136.38,136.27,136.3,8463.0,120.1345,120.1522,120.0553,120.0817,8463.0
2017-02-09 09:30:00,136.61,136.82,136.51,136.7,15392.0,120.3548,120.5398,120.2667,120.4341,15392.0
2017-02-09 10:00:00,136.74,136.98,136.71,136.98,7820.0,120.4693,120.6808,120.4429,120.6808,7820.0
2017-02-09 10:30:00,137.0,137.18,136.94,137.18,5068.0,120.6984,120.857,120.6455,120.857,5068.0
2017-02-09 11:00:00,137.14,137.32,137.11,137.31,5896.0,120.8217,120.9803,120.7953,120.9715,5896.0
2017-02-09 11:30:00,137.33,137.34,137.24,137.24,43132.0,120.9891,120.9979,120.9098,120.9098,43132.0
2017-02-09 12:00:00,137.25,137.3,137.21,137.21,3502.0,120.9186,120.9627,120.8834,120.8834,3502.0
2017-02-09 12:30:00,137.22,137.24,137.17,137.18,1097.0,120.8922,120.9098,120.8482,120.857,1097.0
2017-02-09 13:00:00,137.24,137.29,137.23,137.29,1285.0,120.9098,120.9539,120.901,120.9539,1285.0
2017-02-09 13:30:00,137.27,137.32,137.2,137.31,4377.0,120.9363,120.9803,120.8746,120.9715,4377.0
2017-02-09 14:00:00,137.32,137.34,137.29,137.31,7050.0,120.9803,120.9979,120.9539,120.9715,7050.0
2017-02-09 14:30:00,137.36,137.44,137.36,137.4,8159.0,121.0156,121.086,121.0156,121.0508,8159.0
2017-02-09 15:00:00,137.39,137.43,137.31,137.32,14927.0,121.042,121.0772,120.9715,120.9803,14927.0
2017-02-09 15:30:00,137.31,137.32,137.21,137.21,6741.0,120.9715,120.9803,120.8834,120.8834,6741.0
2017-02-10 09:30:00,137.55,137.63,137.43,137.51,58531.0,121.1829,121.2534,121.0772,121.1477,58531.0
2017-02-10 10:00:00,137.52,137.57,137.45,137.56,3957.0,121.1565,121.2006,121.0948,121.1918,3957.0
2017-02-10 10:30:00,137.61,137.7,137.6,137.63,4790.0,121.2358,121.3151,121.227,121.2534,4790.0
2017-02-10 11:00:00,137.63,137.64,137.54,137.62,9419.0,121.2534,121.2622,121.1741,121.2446,9419.0
2017-02-10 11:30:00,137.61,137.65,137.54,137.6,4305.0,121.2358,121.271,121.1741,121.227,4305.0
2017-02-10 12:00:00,137.65,137.69,137.61,137.67,5910.0,121.271,121.3063,121.2358,121.2887,5910.0
2017-02-10 12:30:00,137.77,137.79,137.75,137.75,960.0,121.3768,121.3944,121.3591,121.3591,960.0
2017-02-10 13:00:00,137.8,137.9,137.79,137.84,4643.0,121.4032,121.4913,121.3944,121.4384,4643.0
2017-02-10 13:30:00,137.84,137.99,137.83,137.88,9225.0,121.4384,121.5706,121.4296,121.4737,9225.0
2017-02-10 14:00:00,137.88,137.92,137.85,137.88,11662.0,121.4737,121.5089,121.4472,121.4737,11662.0
2017-02-10 14:30:00,137.88,137.89,137.77,137.78,1187.0,121.4737,121.4825,121.3768,121.3856,1187.0
2017-02-10 15:00:00,137.78,137.81,137.77,137.8,6370.0,121.3856,121.412,121.3768,121.4032,6370.0
2017-02-10 15:30:00,137.84,137.87,137.78,137.82,23673.0,121.4384,121.4649,121.3856,121.4208,23673.0
2017-02-13 09:30:00,138.23,138.44,138.15,138.32,22402.0,121.782,121.967,121.7116,121.8613,22402.0
2017-02-13 10:00:00,138.33,138.45,138.33,138.37,10476.0,121.8701,121.9759,121.8701,121.9054,10476.0
2017-02-13 10:30:00,138.38,138.42,138.29,138.41,23254.0,121.9142,121.9494,121.8349,121.9406,23254.0
2017-02-13 11:00:00,138.45,138.5,138.36,138.5,3400.0,121.9759,122.0199,121.8966,122.0199,3400.0
2017-02-13 11:30:00,138.44,138.46,138.34,138.34,5193.0,121.967,121.9847,121.8789,121.8789,5193.0
2017-02-13 12:00:00,138.35,138.41,138.33,138.4,2612.0,121.8878,121.9406,121.8701,121.9318,2612.0
2017-02-13 12:30:00,138.41,138.49,138.4,138.46,3228.0,121.9406,122.0111,121.9318,121.9847,3228.0
2017-02-13 13:00:00,138.51,138.64,138.47,138.63,10598.0,122.0287,122.1432,121.9935,122.1344,10598.0
2017-02-13 13:30:00,138.66,138.71,138.61,138.64,13091.0,122.1609,122.2049,122.1168,122.1432,13091.0
2017-02-13 14:00:00,138.6,138.65,138.59,138.6,4612.0,122.108,122.1521,122.0992,122.108,4612.0
2017-02-13 14:30:00,138.59,138.59,138.49,138.49,12997.0,122.0992,122.0992,122.0111,122.0111,12997.0
2017-02-13 15:00:00,138.54,138.57,138.46,138.47,3834.0,122.0551,122.0816,121.9847,121.9935,3834.0
2017-02-13 15:30:00,138.5,138.56,138.45,138.48,21654.0,122.0199,122.0728,121.9759,122.0023,21654.0
2017-02-14 09:30:00,138.47,138.47,138.26,138.3,12565.0,121.9935,121.9935,121.8085,121.8437,12565.0
2017-02-14 10:00:00,138.31,138.46,138.21,138.33,7216.0,121.8525,121.9847,121.7644,121.8701,7216.0
2017-02-14 10:30:00,138.33,138.41,138.22,138.36,1680.0,121.8701,121.9406,121.7732,121.8966,1680.0
2017-02-14 11:00:00,138.37,138.46,138.18,138.43,2571.0,121.9054,121.9847,121.738,121.9582,2571.0
2017-02-14 11:30:00,138.46,138.54,138.41,138.53,13627.0,121.9847,122.0551,121.9406,122.0463,13627.0
2017-02-14 12:00:00,138.52,138.55,138.5,138.53,1339.0,122.0375,122.064,122.0199,122.0463,1339.0
2017-02-14 12:30:00,138.63,138.76,138.59,138.76,2863.0,122.1344,122.249,122.0992,122.249,2863.0
2017-02-14 13:00:00,138.75,138.91,138.75,138.84,3316.0,122.2402,122.3811,122.2402,122.3194,3316.0
2017-02-14 13:30:00,138.85,138.95,138.84,138.93,1930.0,122.3283,122.4164,122.3194,122.3987,1930.0
2017-02-14 14:00:00,138.91,139.01,138.91,138.95,3742.0,122.3811,122.4692,122.3811,122.4164,3742.0
2017-02-14 14:30:00,138.94,138.96,138.82,138.84,7286.0,122.4075,122.4252,122.3018,122.3194,7286.0
2017-02-14 15:00:00,138.9,138.92,138.84,138.9,9306.0,122.3723,122.3899,122.3194,122.3723,9306.0
2017-02-14 15:30:00,138.9,139.07,138.87,139.07,24202.0,122.3723,122.5221,122.3459,122.5221,24202.0
2017-02-15 09:30:00,138.94,139.11,138.89,139.11,8013.0,122.4075,122.5573,122.3635,122.5573,8013.0
2017-02-15 10:00:00,139.12,139.12,138.99,139.11,9733.0,122.5661,122.5661,122.4516,122.5573,9733.0
2017-02-15 10:30:00,139.12,139.28,139.12,139.26,10161.0,122.5661,122.7071,122.5661,122.6895,10161.0
2017-02-15 11:00:00,139.32,139.46,139.32,139.4,5468.0,122.7423,122.8657,122.7423,122.8128,5468.0
2017-02-15 11:30:00,139.43,139.44,139.16,139.26,5085.0,122.8392,122.8481,122.6014,122.6895,5085.0
2017-02-15 12:00:00,139.25,139.34,139.2,139.33,12523.0,122.6807,122.76,122.6366,122.7511,12523.0
2017-02-15 12:30:00,139.33,139.39,139.29,139.39,9357.0,122.7511,122.804,122.7159,122.804,9357.0
2017-02-15 13:00:00,139.37,139.45,139.3,139.43,6008.0,122.7864,122.8569,122.7247,122.8392,6008.0
2017-02-15 13:30:00,139.39,139.6,139.39,139.56,5562.0,122.804,122.989,122.804,122.9538,5562.0
2017-02-15 14:00:00,139.57,139.65,139.53,139.64,11378.0,122.9626,123.0331,122.9273,123.0243,11378.0
2017-02-15 14:30:00,139.65,139.69,139.62,139.67,12084.0,123.0331,123.0683,123.0066,123.0507,12084.0
2017-02-15 15:00:00,139.72,139.9,139.67,139.86,6306.0,123.0947,123.2533,123.0507,123.2181,6306.0
2017-02-15 15:30:00,139.81,139.82,139.71,139.76,16923.0,123.174,123.1828,123.0859,123.13,16923.0
2017-02-16 09:30:00,139.77,139.89,139.58,139.59,24271.0,123.1388,123.2445,122.9714,122.9802,24271.0
2017-02-16 10:00:00,139.62,139.63,139.5,139.62,14143.0,123.0066,123.0154,122.9009,123.0066,14143.0
2017-02-16 10:30:00,139.56,139.72,139.25,139.28,14362.0,122.9538,123.0947,122.6807,122.7071,14362.0
2017-02-16 11:00:00,139.27,139.38,139.09,139.38,5291.0,122.6983,122.7952,122.5397,122.7952,5291.0
2017-02-16 11:30:00,139.36,139.46,139.31,139.45,24084.0,122.7776,122.8657,122.7335,122.8569,24084.0
2017-02-16 12:00:00,139.49,139.49,139.33,139.42,7861.0,122.8921,122.8921,122.7511,122.8304,7861.0
2017-02-16 12:30:00,139.5,139.5,139.45,139.46,3080.0,122.9009,122.9009,122.8569,122.8657,3080.0
2017-02-16 13:00:00,139.4,139.41,139.29,139.39,5233.0,122.8128,122.8216,122.7159,122.804,5233.0
2017-02-16 13:30:00,139.35,139.36,139.29,139.33,2743.0,122.7688,122.7776,122.7159,122.7511,2743.0
2017-02-16 14:00:00,139.39,139.41,139.22,139.25,6211.0,122.804,122.8216,122.6542,122.6807,6211.0
2017-02-16 14:30:00,139.27,139.37,139.23,139.36,9860.0,122.6983,122.7864,122.663,122.7776,9860.0
2017-02-16 15:00:00,139.42,139.49,139.4,139.47,9073.0,122.8304,122.8921,122.8128,122.8745,9073.0
2017-02-16 15:30:00,139.46,139.62,139.46,139.62,16342.0,122.8657,123.0066,122.8657,123.0066,16342.0
2017-02-17 09:30:00,139.23,139.41,139.16,139.3,6262.0,122.663,122.8216,122.6014,122.7247,6262.0
2017-02-17 10:00:00,139.35,139.44,139.33,139.39,91006.0,122.7688,122.8481,122.7511,122.804,91006.0
2017-02-17 10:30:00,139.39,139.39,139.25,139.25,3017.0,122.804,122.804,122.6807,122.6807,3017.0
2017-02-17 11:00:00,139.25,139.33,139.15,139.17,81600.0,122.6807,122.7511,122.5926,122.6102,81600.0
2017-02-17 11:30:00,139.22,139.32,139.2,139.27,60277.0,122.6542,122.7423,122.6366,122.6983,60277.0
2017-02-17 12:00:00,139.28,139.38,139.26,139.38,5902.0,122.7071,122.7952,122.6895,122.7952,5902.0
2017-02-17 12:30:00,139.34,139.35,139.29,139.32,6953.0,122.76,122.7688,122.7159,122.7423,6953.0
2017-02-17 13:00:00,139.36,139.37,139.3,139.37,11084.0,122.7776,122.7864,122.7247,122.7864,11084.0
2017-02-17 13:30:00,139.36,139.41,139.34,139.39,6081.0,122.7776,122.8216,122.76,122.804,6081.0
2017-02-17 14:00:00,139.37,139.48,139.37,139.48,8722.0,122.7864,122.8833,122.7864,122.8833,8722.0
2017-02-17 14:30:00,139.5,139.56,139.5,139.51,29759.0,122.9009,122.9538,122.9009,122.9097,29759.0
2017-02-17 15:00:00,139.51,139.61,139.5,139.61,15826.0,122.9097,122.9978,122.9009,122.9978,15826.0
2017-02-17 15:30:00,139.62,139.81,139.58,139.81,59984.0,123.0066,123.174,122.9714,123.174,59984.0
2017-02-21 09:30:00,140.11,140.47,140.0,140.45,55851.0,123.4383,123.7555,123.3414,123.7379,55851.0
2017-02-21 10:00:00,140.45,140.68,140.44,140.65,10802.0,123.7379,123.9405,123.7291,123.9141,10802.0
2017-02-21 10:30:00,140.58,140.73,140.57,140.6,12223.0,123.8524,123.9846,123.8436,123.87,12223.0
2017-02-21 11:00:00,140.56,140.58,140.34,140.34,3971.0,123.8348,123.8524,123.641,123.641,3971.0
2017-02-21 11:30:00,140.32,140.4,140.28,140.4,2856.0,123.6233,123.6938,123.5881,123.6938,2856.0
2017-02-21 12:00:00,140.48,140.51,140.41,140.51,17348.0,123.7643,123.7907,123.7026,123.7907,17348.0
2017-02-21 12:30:00,140.5,140.51,140.39,140.43,9697.0,123.7819,123.7907,123.685,123.7203,9697.0
2017-02-21 13:00:00,140.37,140.47,140.36,140.46,3242.0,123.6674,123.7555,123.6586,123.7467,3242.0
2017-02-21 13:30:00,140.42,140.42,140.34,140.41,5532.0,123.7114,123.7114,123.641,123.7026,5532.0
2017-02-21 14:00:00,140.38,140.55,140.38,140.53,5594.0,123.6762,123.826,123.6762,123.8084,5594.0
2017-02-21 14:30:00,140.54,140.65,140.53,140.58,7487.0,123.8172,123.9141,123.8084,123.8524,7487.0
2017-02-21 15:00:00,140.57,140.72,140.55,140.69,17349.0,123.8436,123.9757,123.826,123.9493,17349.0
2017-02-21 15:30:00,140.71,140.77,140.63,140.66,58037.0,123.9669,124.0198,123.8965,123.9229,58037.0
2017-02-22 09:30:00,140.41,140.5,140.32,140.38,38305.0,123.7026,123.7819,123.6233,123.6762,38305.0
2017-02-22 10:00:00,140.41,140.57,140.38,140.56,6471.0,123.7026,123.8436,123.6762,123.8348,6471.0
2017-02-22 10:30:00,140.6,140.68,140.52,140.52,4394.0,123.87,123.9405,123.7995,123.7995,4394.0
2017-02-22 11:00:00,140.51,140.53,140.38,140.47,7342.0,123.7907,123.8084,123.6762,123.7555,7342.0
2017-02-22 11:30:00,140.44,140.44,140.38,140.43,2904.0,123.7291,123.7291,123.6762,123.7203,2904.0
2017-02-22 12:00:00,140.35,140.49,140.35,140.45,2941.0,123.6498,123.7731,123.6498,123.7379,2941.0
2017-02-22 12:30:00,140.45,140.5,140.44,140.49,3924.0,123.7379,123.7819,123.7291,123.7731,3924.0
2017-02-22 13:00:00,140.57,140.58,140.52,140.55,8553.0,123.8436,123.8524,123.7995,123.826,8553.0
2017-02-22 13:30:00,140.57,140.61,140.54,140.59,7174.0,123.8436,123.8788,123.8172,123.8612,7174.0
2017-02-22 14:00:00,140.59,140.59,140.33,140.52,6960.0,123.8612,123.8612,123.6322,123.7995,6960.0
2017-02-22 14:30:00,140.47,140.49,140.39,140.4,9612.0,123.7555,123.7731,123.685,123.6938,9612.0
2017-02-22 15:00:00,140.41,140.52,140.41,140.49,5229.0,123.7026,123.7995,123.7026,123.7731,5229.0
2017-02-22 15:30:00,140.51,140.56,140.42,140.48,27007.0,123.7907,123.8348,123.7114,123.7643,27007.0
2017-02-23 09:30:00,140.82,140.91,140.59,140.6,48381.0,124.0638,124.1431,123.8612,123.87,48381.0
2017-02-23 10:00:00,140.69,140.7,140.27,140.28,8249.0,123.9493,123.9581,123.5793,123.5881,8249.0
2017-02-23 10:30:00,140.29,140.36,140.05,140.13,8793.0,123.5969,123.6586,123.3855,123.456,8793.0
2017-02-23 11:00:00,140.19,140.19,139.89,140.05,9757.0,123.5088,123.5088,123.2445,123.3855,9757.0
2017-02-23 11:30:00,140.04,140.22,140.04,140.14,5469.0,123.3767,123.5352,123.3767,123.4648,5469.0
2017-02-23 12:00:00,140.18,140.44,140.17,140.44,10031.0,123.5,123.7291,123.4912,123.7291,10031.0
2017-02-23 12:30:00,140.4,140.57,140.39,140.45,14331.0,123.6938,123.8436,123.685,123.7379,14331.0
2017-02-23 13:00:00,140.45,140.46,140.31,140.32,2737.0,123.7379,123.7467,123.6145,123.6233,2737.0
2017-02-23 13:30:00,140.35,140.4,140.31,140.4,3674.0,123.6498,123.6938,123.6145,123.6938,3674.0
2017-02-23 14:00:00,140.42,140.47,140.37,140.44,7389.0,123.7114,123.7555,123.6674,123.7291,7389.0
2017-02-23 14:30:00,140.43,140.54,140.41,140.53,22976.0,123.7203,123.8172,123.7026,123.8084,22976.0
2017-02-23 15:00:00,140.51,140.57,140.44,140.44,13744.0,123.7907,123.8436,123.7291,123.7291,13744.0
2017-02-23 15:30:00,140.45,140.46,140.3,140.41,47642.0,123.7379,123.7467,123.6057,123.7026,47642.0
2017-02-24 09:30:00,139.8,140.1,139.77,140.1,10222.0,123.1652,123.4295,123.1388,123.4295,10222.0
2017-02-24 10:00:00,140.13,140.18,139.95,139.95,8921.0,123.456,123.5,123.2974,123.2974,8921.0
2017-02-24 10:30:00,139.98,140.14,139.98,140.1,28017.0,123.3238,123.4648,123.3238,123.4295,28017.0
2017-02-24 11:00:00,140.16,140.3,140.14,140.17,5988.0,123.4824,123.6057,123.4648,123.4912,5988.0
2017-02-24 11:30:00,140.21,140.22,140.07,140.08,3405.0,123.5264,123.5352,123.4031,123.4119,3405.0
2017-02-24 12:00:00,140.1,140.29,140.1,140.27,7046.0,123.4295,123.5969,123.4295,123.5793,7046.0
2017-02-24 12:30:00,140.29,140.29,140.21,140.24,16790.0,123.5969,123.5969,123.5264,123.5529,16790.0
2017-02-24 13:00:00,140.2,140.2,140.1,140.11,2501.0,123.5176,123.5176,123.4295,123.4383,2501.0
2017-02-24 13:30:00,140.1,140.21,140.1,140.21,20266.0,123.4295,123.5264,123.4295,123.5264,20266.0
2017-02-24 14:00:00,140.21,140.22,140.14,140.21,8480.0,123.5264,123.5352,123.4648,123.5264,8480.0
2017-02-24 14:30:00,140.22,140.23,140.17,140.18,4092.0,123.5352,123.5441,123.4912,123.5,4092.0
2017-02-24 15:00:00,140.2,140.3,140.15,140.3,6146.0,123.5176,123.6057,123.4736,123.6057,6146.0
2017-02-24 15:30:00,140.31,140.62,140.3,140.62,39220.0,123.6145,123.8876,123.6057,123.8876,39220.0
2017-02-27 09:30:00,140.59,140.69,140.34,140.68,11587.0,123.8612,123.9493,123.641,123.9405,11587.0
2017-02-27 10:00:00,140.56,140.83,140.56,140.83,6918.0,123.8348,124.0727,123.8348,124.0727,6918.0
2017-02-27 10:30:00,140.83,140.89,140.74,140.74,6696.0,124.0727,124.1255,123.9934,123.9934,6696.0
2017-02-27 11:00:00,140.79,140.83,140.69,140.74,6634.0,124.0374,124.0727,123.9493,123.9934,6634.0
2017-02-27 11:30:00,140.7,140.72,140.61,140.65,3457.0,123.9581,123.9757,123.8788,123.9141,3457.0
2017-02-27 12:00:00,140.64,140.73,140.63,140.7,5750.0,123.9053,123.9846,123.8965,123.9581,5750.0
2017-02-27 12:30:00,140.75,140.76,140.69,140.72,2431.0,124.0022,124.011,123.9493,123.9757,2431.0
2017-02-27 13:00:00,140.71,140.81,140.71,140.81,4972.0,123.9669,124.055,123.9669,124.055,4972.0
2017-02-27 13:30:00,140.84,140.87,140.81,140.85,9258.0,124.0815,124.1079,124.055,124.0903,9258.0
2017-02-27 14:00:00,140.85,140.95,140.81,140.91,28206.0,124.0903,124.1784,124.055,124.1431,28206.0
2017-02-27 14:30:00,140.91,140.98,140.9,140.94,6865.0,124.1431,124.2048,124.1343,124.1696,6865.0
2017-02-27 15:00:00,140.96,141.03,140.94,141.03,7374.0,124.1872,124.2489,124.1696,124.2489,7374.0
2017-02-27 15:30:00,141.02,141.05,140.89,140.95,12212.0,124.2401,124.2665,124.1255,124.1784,12212.0
2017-02-28 09:30:00,140.63,140.71,140.55,140.59,12457.0,123.8965,123.9669,123.826,123.8612,12457.0
2017-02-28 10:00:00,140.61,140.73,140.61,140.61,2443.0,123.8788,123.9846,123.8788,123.8788,2443.0
2017-02-28 10:30:00,140.65,140.71,140.6,140.71,4918.0,123.9141,123.9669,123.87,123.9669,4918.0
2017-02-28 11:00:00,140.69,140.75,140.66,140.71,11187.0,123.9493,124.0022,123.9229,123.9669,11187.0
2017-02-28 11:30:00,140.7,140.7,140.62,140.65,14621.0,123.9581,123.9581,123.8876,123.9141,14621.0
2017-02-28 12:00:00,140.61,140.61,140.16,140.27,19300.0,123.8788,123.8788,123.4824,123.5793,19300.0
2017-02-28 12:30:00,140.27,140.36,140.25,140.36,4518.0,123.5793,123.6586,123.5617,123.6586,4518.0
2017-02-28 13:00:00,140.35,140.47,140.35,140.38,2587.0,123.6498,123.7555,123.6498,123.6762,2587.0
2017-02-28 13:30:00,140.39,140.49,140.38,140.47,6208.0,123.685,123.7731,123.6762,123.7555,6208.0
2017-02-28 14:00:00,140.5,140.51,140.27,140.32,6370.0,123.7819,123.7907,123.5793,123.6233,6370.0
2017-02-28 14:30:00,140.35,140.46,140.34,140.41,3565.0,123.6498,123.7467,123.641,123.7026,3565.0
2017-02-28 15:00:00,140.37,140.46,140.37,140.37,9888.0,123.6674,123.7467,123.6674,123.6674,9888.0
2017-02-28 15:30:00,140.37,140.51,140.21,140.37,80525.0,123.6674,123.7907,123.5264,123.6674,80525.0
2017-03-01 09:30:00,141.55,141.78,141.55,141.78,16323.0,124.707,124.9096,124.707,124.9096,16323.0
2017-03-01 10:00:00,141.82,142.05,141.82,142.0,11987.0,124.9449,125.1475,124.9449,125.1034,11987.0
2017-03-01 10:30:00,141.96,141.96,141.86,141.87,940.0,125.0682,125.0682,124.9801,124.9889,940.0
2017-03-01 11:00:00,141.99,142.16,141.95,142.16,5635.0,125.0946,125.2444,125.0594,125.2444,5635.0
2017-03-01 11:30:00,142.19,142.26,142.14,142.25,7673.0,125.2708,125.3325,125.2268,125.3237,7673.0
2017-03-01 12:00:00,142.24,142.51,142.23,142.46,15638.0,125.3149,125.5528,125.3061,125.5087,15638.0
2017-03-01 12:30:00,142.48,142.49,142.34,142.34,10253.0,125.5263,125.5351,125.403,125.403,10253.0
2017-03-01 13:00:00,142.41,142.42,142.35,142.39,2951.0,125.4647,125.4735,125.4118,125.447,2951.0
2017-03-01 13:30:00,142.4,142.46,142.36,142.42,6851.0,125.4558,125.5087,125.4206,125.4735,6851.0
2017-03-01 14:00:00,142.43,142.62,142.35,142.6,22159.0,125.4823,125.6497,125.4118,125.632,22159.0
2017-03-01 14:30:00,142.59,142.61,142.5,142.6,7000.0,125.6232,125.6409,125.5439,125.632,7000.0
2017-03-01 15:00:00,142.58,142.59,142.45,142.48,10978.0,125.6144,125.6232,125.4999,125.5263,10978.0
2017-03-01 15:30:00,142.49,142.57,142.31,142.31,30556.0,125.5351,125.6056,125.3766,125.3766,30556.0
2017-03-02 09:30:00,142.2,142.28,141.9,142.1,14757.0,125.2796,125.3501,125.0153,125.1915,14757.0
2017-03-02 10:00:00,142.1,142.1,141.89,141.97,4589.0,125.1915,125.1915,125.0065,125.077,4589.0
2017-03-02 10:30:00,141.99,142.03,141.91,141.91,7873.0,125.0946,125.1299,125.0242,125.0242,7873.0
2017-03-02 11:00:00,141.9,141.91,141.69,141.76,7739.0,125.0153,125.0242,124.8303,124.892,7739.0
2017-03-02 11:30:00,141.77,141.79,141.58,141.74,26835.0,124.9008,124.9184,124.7334,124.8744,26835.0
2017-03-02 12:00:00,141.83,141.84,141.64,141.64,10649.0,124.9537,124.9625,124.7863,124.7863,10649.0
2017-03-02 12:30:00,141.68,141.75,141.67,141.67,1747.0,124.8215,124.8832,124.8127,124.8127,1747.0
2017-03-02 13:00:00,141.76,141.77,141.68,141.68,8300.0,124.892,124.9008,124.8215,124.8215,8300.0
2017-03-02 13:30:00,141.78,141.78,141.71,141.72,918.0,124.9096,124.9096,124.8479,124.8568,918.0
2017-03-02 14:00:00,141.75,141.77,141.67,141.76,72468.0,124.8832,124.9008,124.8127,124.892,72468.0
2017-03-02 14:30:00,141.78,141.84,141.77,141.79,3836.0,124.9096,124.9625,124.9008,124.9184,3836.0
2017-03-02 15:00:00,141.78,141.78,141.48,141.57,5852.0,124.9096,124.9096,124.6453,124.7246,5852.0
2017-03-02 15:30:00,141.57,141.59,141.34,141.41,18662.0,124.7246,124.7422,124.522,124.5836,18662.0
2017-03-03 09:30:00,141.39,141.51,141.21,141.22,42297.0,124.566,124.6717,124.4074,124.4163,42297.0
2017-03-03 10:00:00,141.18,141.32,141.06,141.07,5591.0,124.381,124.5044,124.2753,124.2841,5591.0
2017-03-03 10:30:00,141.01,141.19,141.0,141.18,9502.0,124.2312,124.3898,124.2224,124.381,9502.0
2017-03-03 11:00:00,141.12,141.19,141.08,141.13,19372.0,124.3282,124.3898,124.2929,124.337,19372.0
2017-03-03 11:30:00,141.13,141.22,141.09,141.21,4599.0,124.337,124.4163,124.3017,124.4074,4599.0
2017-03-03 12:00:00,141.19,141.23,141.18,141.22,11577.0,124.3898,124.4251,124.381,124.4163,11577.0
2017-03-03 12:30:00,141.29,141.32,141.28,141.28,4087.0,124.4779,124.5044,124.4691,124.4691,4087.0
2017-03-03 13:00:00,141.28,141.39,141.11,141.18,8733.0,124.4691,124.566,124.3193,124.381,8733.0
2017-03-03 13:30:00,141.25,141.35,141.17,141.31,4250.0,124.4427,124.5308,124.3722,124.4955,4250.0
2017-03-03 14:00:00,141.33,141.42,141.26,141.28,9173.0,124.5132,124.5925,124.4515,124.4691,9173.0
2017-03-03 14:30:00,141.29,141.4,141.28,141.38,11003.0,124.4779,124.5748,124.4691,124.5572,11003.0
2017-03-03 15:00:00,141.38,141.5,141.33,141.5,7598.0,124.5572,124.6629,124.5132,124.6629,7598.0
2017-03-03 15:30:00,141.49,141.57,141.39,141.45,28544.0,124.6541,124.7246,124.566,124.6189,28544.0
2017-03-06 09:30:00,140.83,140.91,140.62,140.89,22650.0,124.0727,124.1431,123.8876,124.1255,22650.0
2017-03-06 10:00:00,140.85,140.96,140.72,140.72,150037.0,124.0903,124.1872,123.9757,123.9757,150037.0
2017-03-06 10:30:00,140.71,140.71,140.56,140.56,8449.0,123.9669,123.9669,123.8348,123.8348,8449.0
2017-03-06 11:00:00,140.59,140.74,140.57,140.7,29862.0,123.8612,123.9934,123.8436,123.9581,29862.0
2017-03-06 11:30:00,140.67,140.68,140.59,140.61,4705.0,123.9317,123.9405,123.8612,123.8788,4705.0
2017-03-06 12:00:00,140.6,140.74,140.6,140.72,7197.0,123.87,123.9934,123.87,123.9757,7197.0
2017-03-06 12:30:00,140.73,140.82,140.73,140.8,7347.0,123.9846,124.0638,123.9846,124.0462,7347.0
2017-03-06 13:00:00,140.83,141.07,140.82,141.03,10959.0,124.0727,124.2841,124.0638,124.2489,10959.0
2017-03-06 13:30:00,141.02,141.08,140.96,140.99,15078.0,124.2401,124.2929,124.1872,124.2136,15078.0
2017-03-06 14:00:00,140.99,141.02,140.96,140.97,28456.0,124.2136,124.2401,124.1872,124.196,28456.0
2017-03-06 14:30:00,140.96,140.99,140.92,140.96,120292.0,124.1872,124.2136,124.1519,124.1872,120292.0
2017-03-06 15:00:00,140.97,141.12,140.97,141.06,13323.0,124.196,124.3282,124.196,124.2753,13323.0
2017-03-06 15:30:00,141.04,141.17,140.96,140.97,22252.0,124.2577,124.3722,124.1872,124.196,22252.0
2017-03-07 09:30:00,140.77,140.87,140.52,140.56,7524.0,124.0198,124.1079,123.7995,123.8348,7524.0
2017-03-07 10:00:00,140.6,140.88,140.6,140.88,7953.0,123.87,124.1167,123.87,124.1167,7953.0
2017-03-07 10:30:00,140.91,140.96,140.8,140.81,6634.0,124.1431,124.1872,124.0462,124.055,6634.0
2017-03-07 11:00:00,140.83,140.83,140.63,140.64,3299.0,124.0727,124.0727,123.8965,123.9053,3299.0
2017-03-07 11:30:00,140.56,140.67,140.54,140.67,8033.0,123.8348,123.9317,123.8172,123.9317,8033.0
2017-03-07 12:00:00,140.68,140.68,140.54,140.62,9697.0,123.9405,123.9405,123.8172,123.8876,9697.0
2017-03-07 12:30:00,140.62,140.71,140.61,140.71,3836.0,123.8876,123.9669,123.8788,123.9669,3836.0
2017-03-07 13:00:00,140.74,140.8,140.68,140.73,8574.0,123.9934,124.0462,123.9405,123.9846,8574.0
2017-03-07 13:30:00,140.73,140.73,140.58,140.59,1908.0,123.9846,123.9846,123.8524,123.8612,1908.0
2017-03-07 14:00:00,140.58,140.65,140.58,140.62,5845.0,123.8524,123.9141,123.8524,123.8876,5845.0
2017-03-07 14:30:00,140.63,140.73,140.56,140.72,5497.0,123.8965,123.9846,123.8348,123.9757,5497.0
2017-03-07 15:00:00,140.7,140.73,140.6,140.6,5956.0,123.9581,123.9846,123.87,123.87,5956.0
2017-03-07 15:30:00,140.61,140.61,140.34,140.47,38005.0,123.8788,123.8788,123.641,123.7555,38005.0
2017-03-08 09:30:00,140.58,140.83,140.55,140.65,10782.0,123.8524,124.0727,123.826,123.9141,10782.0
2017-03-08 10:00:00,140.73,140.73,140.5,140.72,9543.0,123.9846,123.9846,123.7819,123.9757,9543.0
2017-03-08 10:30:00,140.71,140.71,140.58,140.7,23491.0,123.9669,123.9669,123.8524,123.9581,23491.0
2017-03-08 11:00:00,140.7,140.76,140.57,140.64,9704.0,123.9581,124.011,123.8436,123.9053,9704.0
2017-03-08 11:30:00,140.48,140.53,140.36,140.43,3680.0,123.7643,123.8084,123.6586,123.7203,3680.0
2017-03-08 12:00:00,140.44,140.55,140.4,140.51,4485.0,123.7291,123.826,123.6938,123.7907,4485.0
2017-03-08 12:30:00,140.53,140.55,140.51,140.51,3177.0,123.8084,123.826,123.7907,123.7907,3177.0
2017-03-08 13:00:00,140.54,140.72,140.54,140.64,8658.0,123.8172,123.9757,123.8172,123.9053,8658.0
2017-03-08 13:30:00,140.7,140.7,140.58,140.63,3099.0,123.9581,123.9581,123.8524,123.8965,3099.0
2017-03-08 14:00:00,140.62,140.63,140.25,140.26,8064.0,123.8876,123.8965,123.5617,123.5705,8064.0
2017-03-08 14:30:00,140.31,140.48,140.31,140.43,1979.0,123.6145,123.7643,123.6145,123.7203,1979.0
2017-03-08 15:00:00,140.46,140.5,140.34,140.35,3453.0,123.7467,123.7819,123.641,123.6498,3453.0
2017-03-08 15:30:00,140.31,140.31,140.06,140.13,15850.0,123.6145,123.6145,123.3943,123.456,15850.0
2017-03-09 09:30:00,140.19,140.41,140.05,140.27,67093.0,123.5088,123.7026,123.3855,123.5793,67093.0
2017-03-09 10:00:00,140.27,140.5,140.27,140.31,69945.0,123.5793,123.7819,123.5793,123.6145,69945.0
2017-03-09 10:30:00,140.31,140.34,140.14,140.26,76100.0,123.6145,123.641,123.4648,123.5705,76100.0
2017-03-09 11:00:00,140.26,140.35,140.17,140.31,86180.0,123.5705,123.6498,123.4912,123.6145,86180.0
2017-03-09 11:30:00,140.31,140.39,140.23,140.25,73065.0,123.6145,123.685,123.5441,123.5617,73065.0
2017-03-09 12:00:00,140.28,140.28,140.17,140.18,3740.0,123.5881,123.5881,123.4912,123.5,3740.0
2017-03-09 12:30:00,140.17,140.22,140.16,140.22,4828.0,123.4912,123.5352,123.4824,123.5352,4828.0
2017-03-09 13:00:00,140.24,140.29,140.18,140.18,7492.0,123.5529,123.5969,123.5,123.5,7492.0
2017-03-09 13:30:00,140.08,140.08,139.99,139.99,11062.0,123.4119,123.4119,123.3326,123.3326,11062.0
2017-03-09 14:00:00,139.92,139.92,139.6,139.76,11172.0,123.2709,123.2709,122.989,123.13,11172.0
2017-03-09 14:30:00,139.72,139.79,139.62,139.79,30002.0,123.0947,123.1564,123.0066,123.1564,30002.0
2017-03-09 15:00:00,139.87,140.07,139.86,140.06,9355.0,123.2269,123.4031,123.2181,123.3943,9355.0
2017-03-09 15:30:00,140.09,140.21,140.08,140.11,28535.0,123.4207,123.5264,123.4119,123.4383,28535.0
2017-03-10 09:30:00,140.85,140.88,140.51,140.84,58510.0,124.0903,124.1167,123.7907,124.0815,58510.0
2017-03-10 10:00:00,140.86,140.86,140.68,140.73,10493.0,124.0991,124.0991,123.9405,123.9846,10493.0
2017-03-10 10:30:00,140.61,140.64,140.38,140.41,8728.0,123.8788,123.9053,123.6762,123.7026,8728.0
2017-03-10 11:00:00,140.35,140.5,140.23,140.5,16085.0,123.6498,123.7819,123.5441,123.7819,16085.0
2017-03-10 11:30:00,140.48,140.51,140.39,140.43,4609.0,123.7643,123.7907,123.685,123.7203,4609.0
2017-03-10 12:00:00,140.42,140.49,140.38,140.48,11815.0,123.7114,123.7731,123.6762,123.7643,11815.0
2017-03-10 12:30:00,140.45,140.46,140.12,140.19,1125.0,123.7379,123.7467,123.4471,123.5088,1125.0
2017-03-10 13:00:00,140.2,140.2,140.03,140.15,5900.0,123.5176,123.5176,123.3679,123.4736,5900.0
2017-03-10 13:30:00,140.11,140.3,140.05,140.26,7750.0,123.4383,123.6057,123.3855,123.5705,7750.0
2017-03-10 14:00:00,140.32,140.43,140.24,140.4,5900.0,123.6233,123.7203,123.5529,123.6938,5900.0
2017-03-10 14:30:00,140.39,140.47,140.38,140.42,7453.0,123.685,123.7555,123.6762,123.7114,7453.0
2017-03-10 15:00:00,140.43,140.58,140.41,140.58,6837.0,123.7203,123.8524,123.7026,123.8524,6837.0
2017-03-10 15:30:00,140.6,140.64,140.51,140.6,14973.0,123.87,123.9053,123.7907,123.87,14973.0
2017-03-13 09:30:00,140.61,140.75,140.59,140.66,15416.0,123.8788,124.0022,123.8612,123.9229,15416.0
2017-03-13 10:00:00,140.63,140.73,140.54,140.63,4596.0,123.8965,123.9846,123.8172,123.8965,4596.0
2017-03-13 10:30:00,140.74,140.74,140.6,140.67,5422.0,123.9934,123.9934,123.87,123.9317,5422.0
2017-03-13 11:00:00,140.56,140.57,140.48,140.48,4252.0,123.8348,123.8436,123.7643,123.7643,4252.0
2017-03-13 11:30:00,140.53,140.68,140.47,140.68,5458.0,123.8084,123.9405,123.7555,123.9405,5458.0
2017-03-13 12:00:00,140.71,140.74,140.55,140.56,54613.0,123.9669,123.9934,123.826,123.8348,54613.0
2017-03-13 12:30:00,140.57,140.64,140.55,140.62,48533.0,123.8436,123.9053,123.826,123.8876,48533.0
2017-03-13 13:00:00,140.63,140.65,140.56,140.57,16451.0,123.8965,123.9141,123.8348,123.8436,16451.0
2017-03-13 13:30:00,140.57,140.58,140.49,140.57,65693.0,123.8436,123.8524,123.7731,123.8436,65693.0
2017-03-13 14:00:00,140.56,140.61,140.54,140.6,150735.0,123.8348,123.8788,123.8172,123.87,150735.0
2017-03-13 14:30:00,140.59,140.67,140.59,140.67,8837.0,123.8612,123.9317,123.8612,123.9317,8837.0
2017-03-13 15:00:00,140.69,140.72,140.65,140.66,9903.0,123.9493,123.9757,123.9141,123.9229,9903.0
2017-03-13 15:30:00,140.67,140.79,140.65,140.76,32823.0,123.9317,124.0374,123.9141,124.011,32823.0
2017-03-14 09:30:00,140.45,140.45,140.05,140.09,28447.0,123.7379,123.7379,123.3855,123.4207,28447.0
2017-03-14 10:00:00,140.05,140.11,139.79,139.86,17251.0,123.3855,123.4383,123.1564,123.2181,17251.0
2017-03-14 10:30:00,139.77,139.96,139.76,139.96,10274.0,123.1388,123.3062,123.13,123.3062,10274.0
2017-03-14 11:00:00,140.01,140.21,139.89,140.17,27016.0,123.3502,123.5264,123.2445,123.4912,27016.0
2017-03-14 11:30:00,140.2,140.25,140.13,140.24,6852.0,123.5176,123.5617,123.456,123.5529,6852.0
2017-03-14 12:00:00,140.25,140.28,139.92,140.0,9315.0,123.5617,123.5881,123.2709,123.3414,9315.0
2017-03-14 12:30:00,140.01,140.04,139.96,139.98,3096.0,123.3502,123.3767,123.3062,123.3238,3096.0
2017-03-14 13:00:00,140.02,140.2,140.0,140.2,6249.0,123.359,123.5176,123.3414,123.5176,6249.0
2017-03-14 13:30:00,140.2,140.2,140.07,140.11,7611.0,123.5176,123.5176,123.4031,123.4383,7611.0
2017-03-14 14:00:00,140.11,140.17,140.05,140.15,8589.0,123.4383,123.4912,123.3855,123.4736,8589.0
2017-03-14 14:30:00,140.2,140.23,140.08,140.13,8958.0,123.5176,123.5441,123.4119,123.456,8958.0
2017-03-14 15:00:00,140.2,140.29,140.16,140.29,7482.0,123.5176,123.5969,123.4824,123.5969,7482.0
2017-03-14 15:30:00,140.3,140.3,140.21,140.25,29063.0,123.6057,123.6057,123.5264,123.5617,29063.0
2017-03-15 09:30:00,140.63,140.73,140.52,140.72,12090.0,123.8965,123.9846,123.7995,123.9757,12090.0
2017-03-15 10:00:00,140.74,140.8,140.63,140.8,8580.0,123.9934,124.0462,123.8965,124.0462,8580.0
2017-03-15 10:30:00,140.78,140.79,140.66,140.71,7414.0,124.0286,124.0374,123.9229,123.9669,7414.0
2017-03-15 11:00:00,140.78,140.85,140.77,140.82,94981.0,124.0286,124.0903,124.0198,124.0638,94981.0
2017-03-15 11:30:00,140.82,140.88,140.78,140.82,129257.0,124.0638,124.1167,124.0286,124.0638,129257.0
2017-03-15 12:00:00,140.86,140.9,140.84,140.89,3913.0,124.0991,124.1343,124.0815,124.1255,3913.0
2017-03-15 12:30:00,140.89,141.06,140.89,141.05,7883.0,124.1255,124.2753,124.1255,124.2665,7883.0
2017-03-15 13:00:00,141.04,141.04,140.83,140.83,7572.0,124.2577,124.2577,124.0727,124.0727,7572.0
2017-03-15 13:30:00,140.83,140.9,140.83,140.86,4647.0,124.0727,124.1343,124.0727,124.0991,4647.0
2017-03-15 14:00:00,140.88,141.44,140.87,141.29,16923.0,124.1167,124.6101,124.1079,124.4779,16923.0
2017-03-15 14:30:00,141.29,141.6,141.15,141.42,14898.0,124.4779,124.751,124.3546,124.5925,14898.0
2017-03-15 15:00:00,141.51,141.67,141.42,141.61,20344.0,124.6717,124.8127,124.5925,124.7598,20344.0
2017-03-15 15:30:00,141.69,141.83,141.5,141.5,42337.0,124.8303,124.9537,124.6629,124.6629,42337.0
2017-03-16 09:30:00,141.69,141.74,141.55,141.66,86294.0,124.8303,124.8744,124.707,124.8039,86294.0
2017-03-16 10:00:00,141.69,141.76,141.39,141.51,20753.0,124.8303,124.892,124.566,124.6717,20753.0
2017-03-16 10:30:00,141.51,141.58,141.42,141.47,9070.0,124.6717,124.7334,124.5925,124.6365,9070.0
2017-03-16 11:00:00,141.48,141.49,141.19,141.28,11684.0,124.6453,124.6541,124.3898,124.4691,11684.0
2017-03-16 11:30:00,141.26,141.35,141.13,141.35,7372.0,124.4515,124.5308,124.337,124.5308,7372.0
2017-03-16 12:00:00,141.34,141.48,141.28,141.44,5652.0,124.522,124.6453,124.4691,124.6101,5652.0
2017-03-16 12:30:00,141.41,141.49,141.41,141.47,20640.0,124.5836,124.6541,124.5836,124.6365,20640.0
2017-03-16 13:00:00,141.46,141.46,141.3,141.35,35350.0,124.6277,124.6277,124.4867,124.5308,35350.0
2017-03-16 13:30:00,141.38,141.49,141.31,141.43,8570.0,124.5572,124.6541,124.4955,124.6013,8570.0
2017-03-16 14:00:00,141.44,141.47,141.4,141.44,13225.0,124.6101,124.6365,124.5748,124.6101,13225.0
2017-03-16 14:30:00,141.45,141.47,141.21,141.21,6179.0,124.6189,124.6365,124.4074,124.4074,6179.0
2017-03-16 15:00:00,141.21,141.39,141.14,141.28,28027.0,124.4074,124.566,124.3458,124.4691,28027.0
2017-03-16 15:30:00,141.29,141.42,141.25,141.38,30430.0,124.4779,124.5925,124.4427,124.5572,30430.0
2017-03-17 09:30:00,141.58,141.58,127.42,141.42,416158.0,124.7334,124.7334,112.2583,124.5925,416158.0
2017-03-17 10:00:00,141.42,141.47,141.32,141.4,32368.0,124.5925,124.6365,124.5044,124.5748,32368.0
2017-03-17 10:30:00,141.39,141.42,141.26,141.28,9218.0,124.566,124.5925,124.4515,124.4691,9218.0
2017-03-17 11:00:00,141.24,141.29,141.18,141.29,10593.0,124.4339,124.4779,124.381,124.4779,10593.0
2017-03-17 11:30:00,141.26,141.32,141.16,141.31,9135.0,124.4515,124.5044,124.3634,124.4955,9135.0
2017-03-17 12:00:00,141.36,141.44,141.36,141.42,5191.0,124.5396,124.6101,124.5396,124.5925,5191.0
2017-03-17 12:30:00,141.41,141.44,141.4,141.42,1927.0,124.5836,124.6101,124.5748,124.5925,1927.0
2017-03-17 13:00:00,141.43,141.51,141.43,141.51,3177.0,124.6013,124.6717,124.6013,124.6717,3177.0
2017-03-17 13:30:00,141.52,141.54,141.46,141.5,5118.0,124.6806,124.6982,124.6277,124.6629,5118.0
2017-03-17 14:00:00,141.53,141.67,141.53,141.65,28203.0,124.6894,124.8127,124.6894,124.7951,28203.0
2017-03-17 14:30:00,141.61,141.61,141.51,141.52,7432.0,124.7598,124.7598,124.6717,124.6806,7432.0
2017-03-17 15:00:00,141.55,141.56,141.41,141.42,21959.0,124.707,124.7158,124.5836,124.5925,21959.0
2017-03-17 15:30:00,141.41,141.44,141.22,141.22,43302.0,124.5836,124.6101,124.4163,124.4163,43302.0
2017-03-20 09:30:00,141.18,141.26,140.93,141.05,15503.0,124.381,124.4515,124.1608,124.2665,15503.0
2017-03-20 10:00:00,141.05,141.31,141.01,141.27,4222.0,124.2665,124.4955,124.2312,124.4603,4222.0
2017-03-20 10:30:00,141.27,141.3,141.13,141.25,9891.0,124.4603,124.4867,124.337,124.4427,9891.0
2017-03-20 11:00:00,141.24,141.26,141.1,141.1,11362.0,124.4339,124.4515,124.3105,124.3105,11362.0
2017-03-20 11:30:00,141.08,141.19,141.08,141.18,4452.0,124.2929,124.3898,124.2929,124.381,4452.0
2017-03-20 12:00:00,141.17,141.19,141.1,141.12,3032.0,124.3722,124.3898,124.3105,124.3282,3032.0
2017-03-20 12:30:00,141.11,141.21,141.1,141.16,7623.0,124.3193,124.4074,124.3105,124.3634,7623.0
2017-03-20 13:00:00,141.11,141.12,141.09,141.1,409.0,124.3193,124.3282,124.3017,124.3105,409.0
2017-03-20 13:30:00,141.13,141.13,140.8,140.89,8661.0,124.337,124.337,124.0462,124.1255,8661.0
2017-03-20 14:00:00,140.89,140.98,140.89,140.96,5957.0,124.1255,124.2048,124.1255,124.1872,5957.0
2017-03-20 14:30:00,140.95,140.97,140.69,140.8,6931.0,124.1784,124.196,123.9493,124.0462,6931.0
2017-03-20 15:00:00,140.81,141.04,140.81,141.04,2805.0,124.055,124.2577,124.055,124.2577,2805.0
2017-03-20 15:30:00,141.05,141.1,140.92,140.94,25432.0,124.2665,124.3105,124.1519,124.1696,25432.0
2017-03-21 09:30:00,141.43,141.49,141.17,141.17,10142.0,124.6013,124.6541,124.3722,124.3722,10142.0
2017-03-21 10:00:00,141.09,141.09,140.39,140.43,14385.0,124.3017,124.3017,123.685,123.7203,14385.0
2017-03-21 10:30:00,140.36,140.49,139.87,139.99,28170.0,123.6586,123.7731,123.2269,123.3326,28170.0
2017-03-21 11:00:00,140.02,140.03,139.41,139.58,105884.0,123.359,123.3679,122.8216,122.9714,105884.0
2017-03-21 11:30:00,139.61,139.73,139.22,139.73,25273.0,122.9978,123.1035,122.6542,123.1035,25273.0
2017-03-21 12:00:00,139.74,139.92,139.56,139.65,13730.0,123.1124,123.2709,122.9538,123.0331,13730.0
2017-03-21 12:30:00,139.7,139.71,139.34,139.51,7833.0,123.0771,123.0859,122.76,122.9097,7833.0
2017-03-21 13:00:00,139.51,139.56,139.2,139.45,107695.0,122.9097,122.9538,122.6366,122.8569,107695.0
2017-03-21 13:30:00,139.46,139.51,139.07,139.08,9798.0,122.8657,122.9097,122.5221,122.5309,9798.0
2017-03-21 14:00:00,139.11,139.41,139.0,139.3,17942.0,122.5573,122.8216,122.4604,122.7247,17942.0
2017-03-21 14:30:00,139.36,139.5,139.16,139.39,22008.0,122.7776,122.9009,122.6014,122.804,22008.0
2017-03-21 15:00:00,139.38,139.47,139.31,139.41,15439.0,122.7952,122.8745,122.7335,122.8216,15439.0
2017-03-21 15:30:00,139.38,139.38,138.85,138.96,33511.0,122.7952,122.7952,122.3283,122.4252,33511.0
2017-03-22 09:30:00,138.86,139.07,138.63,138.65,15582.0,122.3371,122.5221,122.1344,122.1521,15582.0
2017-03-22 10:00:00,138.65,138.76,138.53,138.63,9998.0,122.1521,122.249,122.0463,122.1344,9998.0
2017-03-22 10:30:00,138.51,138.98,138.48,138.95,13505.0,122.0287,122.4428,122.0023,122.4164,13505.0
2017-03-22 11:00:00,138.96,139.29,138.77,139.21,46898.0,122.4252,122.7159,122.2578,122.6454,46898.0
2017-03-22 11:30:00,139.11,139.24,139.08,139.14,13150.0,122.5573,122.6719,122.5309,122.5838,13150.0
2017-03-22 12:00:00,139.13,139.18,138.89,138.9,2886.0,122.5749,122.619,122.3635,122.3723,2886.0
2017-03-22 12:30:00,138.85,138.99,138.82,138.89,6819.0,122.3283,122.4516,122.3018,122.3635,6819.0
2017-03-22 13:00:00,138.85,138.98,138.64,138.95,20898.0,122.3283,122.4428,122.1432,122.4164,20898.0
2017-03-22 13:30:00,139.03,139.08,138.82,138.82,6915.0,122.4868,122.5309,122.3018,122.3018,6915.0
2017-03-22 14:00:00,138.79,138.96,138.79,138.89,11493.0,122.2754,122.4252,122.2754,122.3635,11493.0
2017-03-22 14:30:00,138.87,139.12,138.87,139.07,5323.0,122.3459,122.5661,122.3459,122.5221,5323.0
2017-03-22 15:00:00,139.09,139.34,139.07,139.24,14712.0,122.5397,122.76,122.5221,122.6719,14712.0
2017-03-22 15:30:00,139.22,139.27,139.11,139.2,24168.0,122.6542,122.6983,122.5573,122.6366,24168.0
2017-03-23 09:30:00,139.0,139.31,138.9,139.21,19360.0,122.4604,122.7335,122.3723,122.6454,19360.0
2017-03-23 10:00:00,139.28,139.34,139.16,139.25,8875.0,122.7071,122.76,122.6014,122.6807,8875.0
2017-03-23 10:30:00,139.3,139.74,139.29,139.74,10012.0,122.7247,123.1124,122.7159,123.1124,10012.0
2017-03-23 11:00:00,139.64,139.94,139.64,139.83,32202.0,123.0243,123.2886,123.0243,123.1916,32202.0
2017-03-23 11:30:00,139.87,139.88,139.75,139.78,7879.0,123.2269,123.2357,123.1212,123.1476,7879.0
2017-03-23 12:00:00,139.81,139.91,139.77,139.85,11245.0,123.174,123.2621,123.1388,123.2093,11245.0
2017-03-23 12:30:00,139.85,139.93,139.81,139.93,4401.0,123.2093,123.2797,123.174,123.2797,4401.0
2017-03-23 13:00:00,139.86,139.86,139.35,139.35,13055.0,123.2181,123.2181,122.7688,122.7688,13055.0
2017-03-23 13:30:00,139.36,139.67,139.36,139.67,22780.0,122.7776,123.0507,122.7776,123.0507,22780.0
2017-03-23 14:00:00,139.55,139.65,139.54,139.58,10371.0,122.945,123.0331,122.9362,122.9714,10371.0
2017-03-23 14:30:00,139.61,139.74,139.53,139.56,37793.0,122.9978,123.1124,122.9273,122.9538,37793.0
2017-03-23 15:00:00,139.52,139.53,139.12,139.12,54279.0,122.9185,122.9273,122.5661,122.5661,54279.0
2017-03-23 15:30:00,139.07,139.24,138.92,139.15,39000.0,122.5221,122.6719,122.3899,122.5926,39000.0
2017-03-24 09:30:00,138.82,139.08,138.82,139.01,12728.0,122.807,123.0371,122.807,122.9751,12728.0
2017-03-24 10:00:00,139.0,139.07,138.93,138.98,13175.0,122.9663,123.0282,122.9044,122.9486,13175.0
2017-03-24 10:30:00,139.02,139.19,139.02,139.19,9088.0,122.984,123.1344,122.984,123.1344,9088.0
2017-03-24 11:00:00,139.18,139.21,138.99,138.99,10698.0,123.1255,123.1521,122.9574,122.9574,10698.0
2017-03-24 11:30:00,138.99,139.13,138.99,139.13,3738.0,122.9574,123.0813,122.9574,123.0813,3738.0
2017-03-24 12:00:00,139.11,139.17,138.76,138.92,21491.0,123.0636,123.1167,122.754,122.8955,21491.0
2017-03-24 12:30:00,138.99,139.03,138.85,138.92,9412.0,122.9574,122.9928,122.8336,122.8955,9412.0
2017-03-24 13:00:00,138.96,138.96,138.76,138.91,14387.0,122.9309,122.9309,122.754,122.8867,14387.0
2017-03-24 13:30:00,138.88,138.92,138.58,138.59,5989.0,122.8601,122.8955,122.5947,122.6036,5989.0
2017-03-24 14:00:00,138.66,138.72,138.64,138.7,8150.0,122.6655,122.7186,122.6478,122.7009,8150.0
2017-03-24 14:30:00,138.62,138.62,138.3,138.36,12409.0,122.6301,122.6301,122.347,122.4001,12409.0
2017-03-24 15:00:00,138.3,138.3,138.0,138.28,18085.0,122.347,122.347,122.0816,122.3293,18085.0
2017-03-24 15:30:00,138.23,138.84,138.12,138.54,131188.0,122.2851,122.8247,122.1878,122.5593,131188.0
2017-03-27 09:30:00,137.43,137.68,137.1,137.61,142379.0,121.5774,121.7985,121.2854,121.7366,142379.0
2017-03-27 10:00:00,137.58,137.67,137.42,137.65,65974.0,121.7101,121.7897,121.5685,121.772,65974.0
2017-03-27 10:30:00,137.62,137.91,137.62,137.85,40759.0,121.7455,122.002,121.7455,121.9489,40759.0
2017-03-27 11:00:00,137.91,137.95,137.76,137.95,7785.0,122.002,122.0374,121.8693,122.0374,7785.0
2017-03-27 11:30:00,138.02,138.19,137.96,138.07,16388.0,122.0993,122.2497,122.0462,122.1436,16388.0
2017-03-27 12:00:00,138.06,138.23,138.05,138.13,3475.0,122.1347,122.2851,122.1259,122.1966,3475.0
2017-03-27 12:30:00,138.11,138.32,138.11,138.31,3501.0,122.1789,122.3647,122.1789,122.3559,3501.0
2017-03-27 13:00:00,138.4,138.47,138.3,138.3,3162.0,122.4355,122.4974,122.347,122.347,3162.0
2017-03-27 13:30:00,138.22,138.24,138.13,138.2,1685.0,122.2763,122.2939,122.1966,122.2586,1685.0
2017-03-27 14:00:00,138.21,138.31,138.03,138.09,29197.0,122.2674,122.3559,122.1082,122.1612,29197.0
2017-03-27 14:30:00,138.11,138.31,138.1,138.29,19154.0,122.1789,122.3559,122.1701,122.3382,19154.0
2017-03-27 15:00:00,138.37,138.47,138.34,138.45,59536.0,122.409,122.4974,122.3824,122.4797,59536.0
2017-03-27 15:30:00,138.34,138.62,138.34,138.4,18072.0,122.3824,122.6301,122.3824,122.4355,18072.0
2017-03-28 09:30:00,138.29,138.51,138.15,138.17,15398.0,122.3382,122.5328,122.2143,122.232,15398.0
2017-03-28 10:00:00,138.23,138.64,138.23,138.36,171706.0,122.2851,122.6478,122.2851,122.4001,171706.0
2017-03-28 10:30:00,138.48,138.6,138.34,138.6,65617.0,122.5063,122.6124,122.3824,122.6124,65617.0
2017-03-28 11:00:00,138.69,138.99,138.69,138.91,2646.0,122.692,122.9574,122.692,122.8867,2646.0
2017-03-28 11:30:00,138.96,139.19,138.87,139.14,28015.0,122.9309,123.1344,122.8513,123.0901,28015.0
2017-03-28 12:00:00,139.1,139.2,139.07,139.08,50248.0,123.0547,123.1432,123.0282,123.0371,50248.0
2017-03-28 12:30:00,139.07,139.1,139.02,139.07,1587.0,123.0282,123.0547,122.984,123.0282,1587.0
2017-03-28 13:00:00,139.16,139.3,139.16,139.26,4688.0,123.1078,123.2317,123.1078,123.1963,4688.0
2017-03-28 13:30:00,139.24,139.48,139.21,139.48,6703.0,123.1786,123.3909,123.1521,123.3909,6703.0
2017-03-28 14:00:00,139.5,139.69,139.45,139.65,7793.0,123.4086,123.5767,123.3644,123.5413,7793.0
2017-03-28 14:30:00,139.57,139.72,139.53,139.55,6824.0,123.4705,123.6032,123.4351,123.4528,6824.0
2017-03-28 15:00:00,139.54,139.61,139.45,139.55,7599.0,123.444,123.5059,123.3644,123.4528,7599.0
2017-03-28 15:30:00,139.55,139.64,139.42,139.42,20692.0,123.4528,123.5325,123.3378,123.3378,20692.0
2017-03-29 09:30:00,139.33,139.44,139.14,139.41,14781.0,123.2582,123.3555,123.0901,123.329,14781.0
2017-03-29 10:00:00,139.44,139.47,139.33,139.39,9869.0,123.3555,123.3821,123.2582,123.3113,9869.0
2017-03-29 10:30:00,139.42,139.7,139.42,139.63,20888.0,123.3378,123.5855,123.3378,123.5236,20888.0
2017-03-29 11:00:00,139.63,139.64,139.49,139.53,42227.0,123.5236,123.5325,123.3998,123.4351,42227.0
2017-03-29 11:30:00,139.55,139.55,139.38,139.47,3498.0,123.4528,123.4528,123.3024,123.3821,3498.0
2017-03-29 12:00:00,139.5,139.6,139.47,139.55,5693.0,123.4086,123.4971,123.3821,123.4528,5693.0
2017-03-29 12:30:00,139.53,139.54,139.4,139.43,3450.0,123.4351,123.444,123.3201,123.3467,3450.0
2017-03-29 13:00:00,139.44,139.6,139.44,139.58,8465.0,123.3555,123.4971,123.3555,123.4794,8465.0
2017-03-29 13:30:00,139.57,139.66,139.57,139.65,14342.0,123.4705,123.5501,123.4705,123.5413,14342.0
2017-03-29 14:00:00,139.61,139.75,139.59,139.74,7678.0,123.5059,123.6298,123.4882,123.6209,7678.0
2017-03-29 14:30:00,139.73,139.75,139.66,139.73,14297.0,123.6121,123.6298,123.5501,123.6121,14297.0
2017-03-29 15:00:00,139.72,139.78,139.66,139.71,14591.0,123.6032,123.6563,123.5501,123.5944,14591.0
2017-03-29 15:30:00,139.72,139.76,139.57,139.65,29529.0,123.6032,123.6386,123.4705,123.5413,29529.0
2017-03-30 09:30:00,139.67,139.82,139.53,139.8,50117.0,123.559,123.6917,123.4351,123.674,50117.0
2017-03-30 10:00:00,139.8,139.97,139.78,139.88,17506.0,123.674,123.8244,123.6563,123.7448,17506.0
2017-03-30 10:30:00,139.91,140.12,139.9,140.07,4421.0,123.7713,123.9571,123.7625,123.9129,4421.0
2017-03-30 11:00:00,140.2,140.21,140.12,140.12,3974.0,124.0279,124.0367,123.9571,123.9571,3974.0
2017-03-30 11:30:00,140.16,140.16,140.0,140.0,14840.0,123.9925,123.9925,123.8509,123.8509,14840.0
2017-03-30 12:00:00,139.98,140.02,139.94,140.02,2737.0,123.8332,123.8686,123.7979,123.8686,2737.0
2017-03-30 12:30:00,139.92,139.92,139.81,139.88,8271.0,123.7802,123.7802,123.6828,123.7448,8271.0
2017-03-30 13:00:00,139.89,140.08,139.88,140.08,1729.0,123.7536,123.9217,123.7448,123.9217,1729.0
2017-03-30 13:30:00,140.03,140.15,140.03,140.08,7749.0,123.8775,123.9836,123.8775,123.9217,7749.0
2017-03-30 14:00:00,140.09,140.18,140.08,140.16,2787.0,123.9305,124.0102,123.9217,123.9925,2787.0
2017-03-30 14:30:00,140.23,140.23,140.04,140.09,4466.0,124.0544,124.0544,123.8863,123.9305,4466.0
2017-03-30 15:00:00,140.09,140.15,140.09,140.15,5040.0,123.9305,123.9836,123.9305,123.9836,5040.0
2017-03-30 15:30:00,140.16,140.19,140.06,140.13,24326.0,123.9925,124.019,123.904,123.9659,24326.0
2017-03-31 09:30:00,140.0,140.03,139.82,139.99,16752.0,123.8509,123.8775,123.6917,123.8421,16752.0
2017-03-31 10:00:00,139.97,140.15,139.94,139.97,189206.0,123.8244,123.9836,123.7979,123.8244,189206.0
2017-03-31 10:30:00,140.04,140.23,140.04,140.13,4765.0,123.8863,124.0544,123.8863,123.9659,4765.0
2017-03-31 11:00:00,140.09,140.22,140.07,140.19,19904.0,123.9305,124.0456,123.9129,124.019,19904.0
2017-03-31 11:30:00,140.19,140.25,140.14,140.16,9044.0,124.019,124.0721,123.9748,123.9925,9044.0
2017-03-31 12:00:00,140.14,140.28,140.13,140.27,31746.0,123.9748,124.0986,123.9659,124.0898,31746.0
2017-03-31 12:30:00,140.29,140.29,140.18,140.2,7147.0,124.1075,124.1075,124.0102,124.0279,7147.0
2017-03-31 13:00:00,140.21,140.33,140.17,140.33,11841.0,124.0367,124.1429,124.0013,124.1429,11841.0
2017-03-31 13:30:00,140.33,140.36,140.17,140.18,10448.0,124.1429,124.1694,124.0013,124.0102,10448.0
2017-03-31 14:00:00,140.16,140.16,139.95,140.09,8387.0,123.9925,123.9925,123.8067,123.9305,8387.0
2017-03-31 14:30:00,140.03,140.13,140.02,140.05,4187.0,123.8775,123.9659,123.8686,123.8952,4187.0
2017-03-31 15:00:00,140.03,140.22,140.02,140.22,9134.0,123.8775,124.0456,123.8686,124.0456,9134.0
2017-03-31 15:30:00,140.17,140.33,139.89,139.9,88803.0,124.0013,124.1429,123.7536,123.7625,88803.0
2017-04-03 09:30:00,139.92,140.11,139.85,139.86,31068.0,123.7802,123.9482,123.7182,123.7271,31068.0
2017-04-03 10:00:00,139.9,139.96,139.51,139.79,14744.0,123.7625,123.8155,123.4175,123.6652,14744.0
2017-04-03 10:30:00,139.78,139.79,139.26,139.27,37115.0,123.6563,123.6652,123.1963,123.2051,37115.0
2017-04-03 11:00:00,139.22,139.29,138.95,139.13,30462.0,123.1609,123.2228,122.922,123.0813,30462.0
2017-04-03 11:30:00,139.18,139.18,138.91,139.0,11459.0,123.1255,123.1255,122.8867,122.9663,11459.0
2017-04-03 12:00:00,138.84,139.15,138.76,139.13,14419.0,122.8247,123.099,122.754,123.0813,14419.0
2017-04-03 12:30:00,139.17,139.25,139.15,139.25,7230.0,123.1167,123.1874,123.099,123.1874,7230.0
2017-04-03 13:00:00,139.23,139.34,139.2,139.22,10180.0,123.1697,123.2671,123.1432,123.1609,10180.0
2017-04-03 13:30:00,139.23,139.24,139.08,139.22,24466.0,123.1697,123.1786,123.0371,123.1609,24466.0
2017-04-03 14:00:00,139.26,139.29,139.07,139.28,5798.0,123.1963,123.2228,123.0282,123.214,5798.0
2017-04-03 14:30:00,139.26,139.49,139.26,139.47,6677.0,123.1963,123.3998,123.1963,123.3821,6677.0
2017-04-03 15:00:00,139.47,139.63,139.4,139.55,32600.0,123.3821,123.5236,123.3201,123.4528,32600.0
2017-04-03 15:30:00,139.49,139.58,139.44,139.56,51107.0,123.3998,123.4794,123.3555,123.4617,51107.0
2017-04-04 09:30:00,139.37,139.52,139.31,139.45,26831.0,123.2936,123.4263,123.2405,123.3644,26831.0
2017-04-04 10:00:00,139.41,139.47,139.13,139.23,34787.0,123.329,123.3821,123.0813,123.1697,34787.0
2017-04-04 10:30:00,139.26,139.39,139.21,139.28,3926.0,123.1963,123.3113,123.1521,123.214,3926.0
2017-04-04 11:00:00,139.29,139.62,139.28,139.54,17515.0,123.2228,123.5148,123.214,123.444,17515.0
2017-04-04 11:30:00,139.48,139.62,139.48,139.52,11644.0,123.3909,123.5148,123.3909,123.4263,11644.0
2017-04-04 12:00:00,139.49,139.51,139.42,139.47,5360.0,123.3998,123.4175,123.3378,123.3821,5360.0
2017-04-04 12:30:00,139.47,139.47,139.31,139.34,6463.0,123.3821,123.3821,123.2405,123.2671,6463.0
2017-04-04 13:00:00,139.27,139.46,139.27,139.41,3129.0,123.2051,123.3732,123.2051,123.329,3129.0
2017-04-04 13:30:00,139.39,139.47,139.36,139.47,8279.0,123.3113,123.3821,123.2848,123.3821,8279.0
2017-04-04 14:00:00,139.46,139.61,139.46,139.59,8525.0,123.3732,123.5059,123.3732,123.4882,8525.0
2017-04-04 14:30:00,139.59,139.6,139.48,139.48,2122.0,123.4882,123.4971,123.3909,123.3909,2122.0
2017-04-04 15:00:00,139.45,139.5,139.35,139.39,10725.0,123.3644,123.4086,123.2759,123.3113,10725.0
2017-04-04 15:30:00,139.47,139.62,139.47,139.59,30782.0,123.3821,123.5148,123.3821,123.4882,30782.0
2017-04-05 09:30:00,140.09,140.43,140.04,140.42,10779.0,123.9305,124.2313,123.8863,124.2225,10779.0
2017-04-05 10:00:00,140.39,140.62,140.35,140.62,7322.0,124.1959,124.3994,124.1606,124.3994,7322.0
2017-04-05 10:30:00,140.57,140.57,140.39,140.47,3543.0,124.3552,124.3552,124.1959,124.2667,3543.0
2017-04-05 11:00:00,140.46,140.46,140.08,140.08,4874.0,124.2579,124.2579,123.9217,123.9217,4874.0
2017-04-05 11:30:00,140.02,140.34,140.02,140.25,26191.0,123.8686,124.1517,123.8686,124.0721,26191.0
2017-04-05 12:00:00,140.25,140.46,140.24,140.42,2756.0,124.0721,124.2579,124.0632,124.2225,2756.0
2017-04-05 12:30:00,140.41,140.51,140.4,140.46,3700.0,124.2136,124.3021,124.2048,124.2579,3700.0
2017-04-05 13:00:00,140.47,140.61,140.47,140.5,12948.0,124.2667,124.3906,124.2667,124.2933,12948.0
2017-04-05 13:30:00,140.52,140.59,140.47,140.53,1830.0,124.3109,124.3729,124.2667,124.3198,1830.0
2017-04-05 14:00:00,140.52,140.52,140.3,140.37,14085.0,124.3109,124.3109,124.1163,124.1782,14085.0
2017-04-05 14:30:00,140.37,140.38,139.77,139.88,48190.0,124.1782,124.1871,123.6475,123.7448,48190.0
2017-04-05 15:00:00,139.75,139.94,139.11,139.26,41043.0,123.6298,123.7979,123.0636,123.1963,41043.0
2017-04-05 15:30:00,139.13,139.28,138.88,139.03,65860.0,123.0813,123.214,122.8601,122.9928,65860.0
2017-04-06 09:30:00,139.18,139.31,138.84,139.26,60043.0,123.1255,123.2405,122.8247,123.1963,60043.0
2017-04-06 10:00:00,139.25,139.39,139.12,139.39,4782.0,123.1874,123.3113,123.0724,123.3113,4782.0
2017-04-06 10:30:00,139.4,139.42,139.12,139.33,12522.0,123.3201,123.3378,123.0724,123.2582,12522.0
2017-04-06 11:00:00,139.31,139.6,139.31,139.6,6024.0,123.2405,123.4971,123.2405,123.4971,6024.0
2017-04-06 11:30:00,139.6,139.61,139.51,139.58,2677.0,123.4971,123.5059,123.4175,123.4794,2677.0
2017-04-06 12:00:00,139.57,139.59,139.51,139.54,2884.0,123.4705,123.4882,123.4175,123.444,2884.0
2017-04-06 12:30:00,139.57,139.58,139.34,139.44,5841.0,123.4705,123.4794,123.2671,123.3555,5841.0
2017-04-06 13:00:00,139.46,139.78,139.44,139.77,3132.0,123.3732,123.6563,123.3555,123.6475,3132.0
2017-04-06 13:30:00,139.76,139.77,139.64,139.67,5791.0,123.6386,123.6475,123.5325,123.559,5791.0
2017-04-06 14:00:00,139.64,139.64,139.47,139.49,4647.0,123.5325,123.5325,123.3821,123.3998,4647.0
2017-04-06 14:30:00,139.5,139.58,139.19,139.22,10782.0,123.4086,123.4794,123.1344,123.1609,10782.0
2017-04-06 15:00:00,139.27,139.45,139.23,139.39,6088.0,123.2051,123.3644,123.1697,123.3113,6088.0
2017-04-06 15:30:00,139.38,139.53,139.31,139.45,7903.0,123.3024,123.4351,123.2405,123.3644,7903.0
2017-04-07 09:30:00,139.38,139.61,139.1,139.1,13886.0,123.3024,123.5059,123.0547,123.0547,13886.0
2017-04-07 10:00:00,139.17,139.55,139.17,139.55,8289.0,123.1167,123.4528,123.1167,123.4528,8289.0
2017-04-07 10:30:00,139.52,139.61,139.39,139.39,7684.0,123.4263,123.5059,123.3113,123.3113,7684.0
2017-04-07 11:00:00,139.37,139.39,139.24,139.39,4166.0,123.2936,123.3113,123.1786,123.3113,4166.0
2017-04-07 11:30:00,139.35,139.43,139.3,139.43,2127.0,123.2759,123.3467,123.2317,123.3467,2127.0
2017-04-07 12:00:00,139.43,139.57,139.42,139.56,20474.0,123.3467,123.4705,123.3378,123.4617,20474.0
2017-04-07 12:30:00,139.58,139.59,139.49,139.58,6191.0,123.4794,123.4882,123.3998,123.4794,6191.0
2017-04-07 13:00:00,139.57,139.72,139.53,139.72,3395.0,123.4705,123.6032,123.4351,123.6032,3395.0
2017-04-07 13:30:00,139.75,139.81,139.64,139.66,17299.0,123.6298,123.6828,123.5325,123.5501,17299.0
2017-04-07 14:00:00,139.75,139.8,139.67,139.67,1974.0,123.6298,123.674,123.559,123.559,1974.0
2017-04-07 14:30:00,139.67,139.69,139.51,139.51,5405.0,123.559,123.5767,123.4175,123.4175,5405.0
2017-04-07 15:00:00,139.5,139.63,139.5,139.52,1400.0,123.4086,123.5236,123.4086,123.4263,1400.0
2017-04-07 15:30:00,139.41,139.49,139.38,139.43,6391.0,123.329,123.3998,123.3024,123.3467,6391.0
2017-04-10 09:30:00,139.54,139.89,139.48,139.85,10526.0,123.444,123.7536,123.3909,123.7182,10526.0
2017-04-10 10:00:00,139.95,140.01,139.9,139.98,2897.0,123.8067,123.8598,123.7625,123.8332,2897.0
2017-04-10 10:30:00,140.01,140.08,139.84,139.84,4927.0,123.8598,123.9217,123.7094,123.7094,4927.0
2017-04-10 11:00:00,139.8,139.9,139.8,139.85,1030.0,123.674,123.7625,123.674,123.7182,1030.0
2017-04-10 11:30:00,139.76,139.76,139.34,139.47,8326.0,123.6386,123.6386,123.2671,123.3821,8326.0
2017-04-10 12:00:00,139.5,139.52,139.21,139.26,4575.0,123.4086,123.4263,123.1521,123.1963,4575.0
2017-04-10 12:30:00,139.3,139.72,139.3,139.68,3911.0,123.2317,123.6032,123.2317,123.5678,3911.0
2017-04-10 13:00:00,139.69,139.75,139.68,139.72,3068.0,123.5767,123.6298,123.5678,123.6032,3068.0
2017-04-10 13:30:00,139.72,139.85,139.71,139.78,17926.0,123.6032,123.7182,123.5944,123.6563,17926.0
2017-04-10 14:00:00,139.68,139.76,139.59,139.65,2896.0,123.5678,123.6386,123.4882,123.5413,2896.0
2017-04-10 14:30:00,139.63,139.84,139.58,139.8,3833.0,123.5236,123.7094,123.4794,123.674,3833.0
2017-04-10 15:00:00,139.9,139.9,139.58,139.58,2298.0,123.7625,123.7625,123.4794,123.4794,2298.0
2017-04-10 15:30:00,139.61,139.64,139.44,139.51,10218.0,123.5059,123.5325,123.3555,123.4175,10218.0
2017-04-11 09:30:00,139.31,139.37,138.85,139.07,15440.0,123.2405,123.2936,122.8336,123.0282,15440.0
2017-04-11 10:00:00,139.11,139.2,138.82,138.89,4989.0,123.0636,123.1432,122.807,122.869,4989.0
2017-04-11 10:30:00,138.77,138.77,138.44,138.45,13015.0,122.7628,122.7628,122.4709,122.4797,13015.0
2017-04-11 11:00:00,138.59,138.77,138.55,138.56,6355.0,122.6036,122.7628,122.5682,122.577,6355.0
2017-04-11 11:30:00,138.61,138.88,138.6,138.88,6163.0,122.6213,122.8601,122.6124,122.8601,6163.0
2017-04-11 12:00:00,138.77,139.15,138.72,139.08,7690.0,122.7628,123.099,122.7186,123.0371,7690.0
2017-04-11 12:30:00,139.16,139.22,139.14,139.22,3693.0,123.1078,123.1609,123.0901,123.1609,3693.0
2017-04-11 13:00:00,139.25,139.29,139.24,139.27,3373.0,123.1874,123.2228,123.1786,123.2051,3373.0
2017-04-11 13:30:00,139.23,139.35,139.12,139.16,2892.0,123.1697,123.2759,123.0724,123.1078,2892.0
2017-04-11 14:00:00,139.25,139.34,139.11,139.25,5955.0,123.1874,123.2671,123.0636,123.1874,5955.0
2017-04-11 14:30:00,139.25,139.47,139.25,139.38,5160.0,123.1874,123.3821,123.1874,123.3024,5160.0
2017-04-11 15:00:00,139.34,139.35,139.05,139.2,8444.0,123.2671,123.2759,123.0105,123.1432,8444.0
2017-04-11 15:30:00,139.21,139.53,139.2,139.53,19048.0,123.1521,123.4351,123.1432,123.4351,19048.0
2017-04-12 09:30:00,139.33,139.44,139.12,139.26,12117.0,123.2582,123.3555,123.0724,123.1963,12117.0
2017-04-12 10:00:00,139.32,139.39,139.18,139.23,2564.0,123.2494,123.3113,123.1255,123.1697,2564.0
2017-04-12 10:30:00,139.29,139.29,138.88,138.98,817.0,123.2228,123.2228,122.8601,122.9486,817.0
2017-04-12 11:00:00,138.9,139.01,138.9,138.92,989.0,122.8778,122.9751,122.8778,122.8955,989.0
2017-04-12 11:30:00,138.91,138.92,138.73,138.74,943.0,122.8867,122.8955,122.7274,122.7363,943.0
2017-04-12 12:00:00,138.76,138.9,138.76,138.77,5746.0,122.754,122.8778,122.754,122.7628,5746.0
2017-04-12 12:30:00,138.79,138.81,138.72,138.72,8196.0,122.7805,122.7982,122.7186,122.7186,8196.0
2017-04-12 13:00:00,138.75,138.94,138.75,138.82,4132.0,122.7451,122.9132,122.7451,122.807,4132.0
2017-04-12 13:30:00,138.81,139.11,138.8,139.11,3244.0,122.7982,123.0636,122.7893,123.0636,3244.0
2017-04-12 14:00:00,139.06,139.07,138.96,138.96,1685.0,123.0194,123.0282,122.9309,122.9309,1685.0
2017-04-12 14:30:00,139.01,139.05,138.73,138.85,9709.0,122.9751,123.0105,122.7274,122.8336,9709.0
2017-04-12 15:00:00,138.93,138.94,138.66,138.84,15349.0,122.9044,122.9132,122.6655,122.8247,15349.0
2017-04-12 15:30:00,138.85,138.93,138.67,138.79,38172.0,122.8336,122.9044,122.6743,122.7805,38172.0
2017-04-13 09:30:00,138.53,138.85,138.43,138.84,9848.0,122.5505,122.8336,122.462,122.8247,9848.0
2017-04-13 10:00:00,138.88,138.97,138.8,138.88,4427.0,122.8601,122.9397,122.7893,122.8601,4427.0
2017-04-13 10:30:00,138.83,138.93,138.8,138.92,3410.0,122.8159,122.9044,122.7893,122.8955,3410.0
2017-04-13 11:00:00,138.91,138.92,138.77,138.9,5068.0,122.8867,122.8955,122.7628,122.8778,5068.0
2017-04-13 11:30:00,138.87,138.89,138.81,138.84,3079.0,122.8513,122.869,122.7982,122.8247,3079.0
2017-04-13 12:00:00,138.82,138.82,138.47,138.52,9227.0,122.807,122.807,122.4974,122.5416,9227.0
2017-04-13 12:30:00,138.57,138.59,138.35,138.42,7542.0,122.5859,122.6036,122.3913,122.4532,7542.0
2017-04-13 13:00:00,138.36,138.36,138.2,138.35,5598.0,122.4001,122.4001,122.2586,122.3913,5598.0
2017-04-13 13:30:00,138.34,138.34,138.09,138.1,4026.0,122.3824,122.3824,122.1612,122.1701,4026.0
2017-04-13 14:00:00,138.15,138.4,138.11,138.4,5021.0,122.2143,122.4355,122.1789,122.4355,5021.0
2017-04-13 14:30:00,138.41,138.42,138.3,138.39,7588.0,122.4443,122.4532,122.347,122.4266,7588.0
2017-04-13 15:00:00,138.34,138.36,138.09,138.19,14534.0,122.3824,122.4001,122.1612,122.2497,14534.0
2017-04-13 15:30:00,138.12,138.18,137.84,137.84,27287.0,122.1878,122.2409,121.9401,121.9401,27287.0
2017-04-17 09:30:00,138.15,138.28,137.98,138.22,20659.0,122.2143,122.3293,122.0639,122.2763,20659.0
2017-04-17 10:00:00,138.24,138.49,138.23,138.39,98029.0,122.2939,122.5151,122.2851,122.4266,98029.0
2017-04-17 10:30:00,138.39,138.45,138.27,138.45,5843.0,122.4266,122.4797,122.3205,122.4797,5843.0
2017-04-17 11:00:00,138.47,138.58,138.44,138.57,53961.0,122.4974,122.5947,122.4709,122.5859,53961.0
2017-04-17 11:30:00,138.58,138.64,138.43,138.44,36701.0,122.5947,122.6478,122.462,122.4709,36701.0
2017-04-17 12:00:00,138.43,138.61,138.43,138.55,39445.0,122.462,122.6213,122.462,122.5682,39445.0
2017-04-17 12:30:00,138.57,138.57,138.47,138.52,3637.0,122.5859,122.5859,122.4974,122.5416,3637.0
2017-04-17 13:00:00,138.53,138.62,138.51,138.62,2767.0,122.5505,122.6301,122.5328,122.6301,2767.0
2017-04-17 13:30:00,138.54,138.6,138.53,138.58,4840.0,122.5593,122.6124,122.5505,122.5947,4840.0
2017-04-17 14:00:00,138.55,138.61,138.55,138.59,3797.0,122.5682,122.6213,122.5682,122.6036,3797.0
2017-04-17 14:30:00,138.6,138.71,138.55,138.58,7354.0,122.6124,122.7097,122.5682,122.5947,7354.0
2017-04-17 15:00:00,138.6,138.96,138.58,138.95,8673.0,122.6124,122.9309,122.5947,122.922,8673.0
2017-04-17 15:30:00,138.92,139.05,138.84,139.05,15658.0,122.8955,123.0105,122.8247,123.0105,15658.0
2017-04-18 09:30:00,138.53,138.97,138.4,138.97,14423.0,122.5505,122.9397,122.4355,122.9397,14423.0
2017-04-18 10:00:00,138.98,138.98,138.56,138.63,9094.0,122.9486,122.9486,122.577,122.639,9094.0
2017-04-18 10:30:00,138.6,138.76,138.59,138.7,3300.0,122.6124,122.754,122.6036,122.7009,3300.0
2017-04-18 11:00:00,138.7,138.81,138.54,138.76,35040.0,122.7009,122.7982,122.5593,122.754,35040.0
2017-04-18 11:30:00,138.61,138.61,138.32,138.36,7122.0,122.6213,122.6213,122.3647,122.4001,7122.0
2017-04-18 12:00:00,138.27,138.39,138.17,138.39,41894.0,122.3205,122.4266,122.232,122.4266,41894.0
2017-04-18 12:30:00,138.39,138.43,138.32,138.38,3598.0,122.4266,122.462,122.3647,122.4178,3598.0
2017-04-18 13:00:00,138.35,138.52,138.32,138.52,6685.0,122.3913,122.5416,122.3647,122.5416,6685.0
2017-04-18 13:30:00,138.52,138.66,138.52,138.63,6503.0,122.5416,122.6655,122.5416,122.639,6503.0
2017-04-18 14:00:00,138.7,138.78,138.67,138.73,5677.0,122.7009,122.7717,122.6743,122.7274,5677.0
2017-04-18 14:30:00,138.77,138.83,138.61,138.64,6042.0,122.7628,122.8159,122.6213,122.6478,6042.0
2017-04-18 15:00:00,138.63,138.76,138.59,138.74,8246.0,122.639,122.754,122.6036,122.7363,8246.0
2017-04-18 15:30:00,138.72,138.85,138.7,138.71,14309.0,122.7186,122.8336,122.7009,122.7097,14309.0
2017-04-19 09:30:00,139.13,139.39,139.1,139.39,8564.0,123.0813,123.3113,123.0547,123.3113,8564.0
2017-04-19 10:00:00,139.33,139.33,139.19,139.25,3481.0,123.2582,123.2582,123.1344,123.1874,3481.0
2017-04-19 10:30:00,139.21,139.26,139.06,139.13,4086.0,123.1521,123.1963,123.0194,123.0813,4086.0
2017-04-19 11:00:00,139.16,139.25,139.15,139.21,4011.0,123.1078,123.1874,123.099,123.1521,4011.0
2017-04-19 11:30:00,139.28,139.31,139.12,139.15,3724.0,123.214,123.2405,123.0724,123.099,3724.0
2017-04-19 12:00:00,139.01,139.06,138.92,139.01,13352.0,122.9751,123.0194,122.8955,122.9751,13352.0
2017-04-19 12:30:00,139.03,139.07,138.99,139.05,1477.0,122.9928,123.0282,122.9574,123.0105,1477.0
2017-04-19 13:00:00,139.03,139.03,138.84,138.94,5296.0,122.9928,122.9928,122.8247,122.9132,5296.0
2017-04-19 13:30:00,138.92,138.98,138.88,138.97,5938.0,122.8955,122.9486,122.8601,122.9397,5938.0
2017-04-19 14:00:00,138.94,138.94,138.7,138.79,4685.0,122.9132,122.9132,122.7009,122.7805,4685.0
2017-04-19 14:30:00,138.82,138.87,138.54,138.62,3674.0,122.807,122.8513,122.5593,122.6301,3674.0
2017-04-19 15:00:00,138.6,138.72,138.52,138.52,8840.0,122.6124,122.7186,122.5416,122.5416,8840.0
2017-04-19 15:30:00,138.53,138.61,138.43,138.59,30640.0,122.5505,122.6213,122.462,122.6036,30640.0
2017-04-20 09:30:00,139.02,139.1,138.87,138.91,7243.0,122.984,123.0547,122.8513,122.8867,7243.0
2017-04-20 10:00:00,138.87,139.14,138.86,139.01,6855.0,122.8513,123.0901,122.8424,122.9751,6855.0
2017-04-20 10:30:00,139.03,139.14,138.93,139.14,7099.0,122.9928,123.0901,122.9044,123.0901,7099.0
2017-04-20 11:00:00,139.13,139.24,139.05,139.23,6718.0,123.0813,123.1786,123.0105,123.1697,6718.0
2017-04-20 11:30:00,139.26,139.48,139.26,139.45,5446.0,123.1963,123.3909,123.1963,123.3644,5446.0
2017-04-20 12:00:00,139.52,139.71,139.52,139.64,5394.0,123.4263,123.5944,123.4263,123.5325,5394.0
2017-04-20 12:30:00,139.64,139.77,139.6,139.7,8505.0,123.5325,123.6475,123.4971,123.5855,8505.0
2017-04-20 13:00:00,139.7,139.74,139.61,139.71,11457.0,123.5855,123.6209,123.5059,123.5944,11457.0
2017-04-20 13:30:00,139.77,139.97,139.77,139.91,6889.0,123.6475,123.8244,123.6475,123.7713,6889.0
2017-04-20 14:00:00,139.94,139.94,139.81,139.86,4272.0,123.7979,123.7979,123.6828,123.7271,4272.0
2017-04-20 14:30:00,139.83,139.88,139.8,139.8,3443.0,123.7005,123.7448,123.674,123.674,3443.0
2017-04-20 15:00:00,139.73,139.83,139.7,139.76,2352.0,123.6121,123.7005,123.5855,123.6386,2352.0
2017-04-20 15:30:00,139.84,139.9,139.69,139.71,10624.0,123.7094,123.7625,123.5767,123.5944,10624.0
2017-04-21 09:30:00,139.58,139.7,139.47,139.52,9054.0,123.4794,123.5855,123.3821,123.4263,9054.0
2017-04-21 10:00:00,139.59,139.6,139.45,139.58,4945.0,123.4882,123.4971,123.3644,123.4794,4945.0
2017-04-21 10:30:00,139.56,139.56,139.39,139.39,7144.0,123.4617,123.4617,123.3113,123.3113,7144.0
2017-04-21 11:00:00,139.39,139.44,139.29,139.44,2881.0,123.3113,123.3555,123.2228,123.3555,2881.0
2017-04-21 11:30:00,139.48,139.54,139.42,139.52,4695.0,123.3909,123.444,123.3378,123.4263,4695.0
2017-04-21 12:00:00,139.51,139.51,139.35,139.37,2051.0,123.4175,123.4175,123.2759,123.2936,2051.0
2017-04-21 12:30:00,139.3,139.4,139.29,139.38,1863.0,123.2317,123.3201,123.2228,123.3024,1863.0
2017-04-21 13:00:00,139.37,139.37,139.06,139.18,10283.0,123.2936,123.2936,123.0194,123.1255,10283.0
2017-04-21 13:30:00,139.18,139.44,139.11,139.42,12360.0,123.1255,123.3555,123.0636,123.3378,12360.0
2017-04-21 14:00:00,139.38,139.54,139.35,139.53,9212.0,123.3024,123.444,123.2759,123.4351,9212.0
2017-04-21 14:30:00,139.52,139.52,139.36,139.39,5074.0,123.4263,123.4263,123.2848,123.3113,5074.0
2017-04-21 15:00:00,139.42,139.45,139.25,139.35,4434.0,123.3378,123.3644,123.1874,123.2759,4434.0
2017-04-21 15:30:00,139.36,139.49,139.28,139.28,15846.0,123.2848,123.3998,123.214,123.214,15846.0
2017-04-24 09:30:00,140.77,140.93,140.64,140.7,14434.0,124.5321,124.6737,124.4171,124.4702,14434.0
2017-04-24 10:00:00,140.73,140.85,140.73,140.75,6662.0,124.4967,124.6029,124.4967,124.5144,6662.0
2017-04-24 10:30:00,140.75,140.75,140.6,140.7,4749.0,124.5144,124.5144,124.3817,124.4702,4749.0
2017-04-24 11:00:00,140.68,140.73,140.5,140.56,27376.0,124.4525,124.4967,124.2933,124.3463,27376.0
2017-04-24 11:30:00,140.52,140.62,140.51,140.56,5921.0,124.3109,124.3994,124.3021,124.3463,5921.0
2017-04-24 12:00:00,140.56,140.65,140.56,140.63,2524.0,124.3463,124.426,124.3463,124.4083,2524.0
2017-04-24 12:30:00,140.62,140.68,140.62,140.64,6232.0,124.3994,124.4525,124.3994,124.4171,6232.0
2017-04-24 13:00:00,140.66,140.79,140.65,140.79,21081.0,124.4348,124.5498,124.426,124.5498,21081.0
2017-04-24 13:30:00,140.78,140.78,140.69,140.73,4324.0,124.541,124.541,124.4613,124.4967,4324.0
2017-04-24 14:00:00,140.77,140.87,140.72,140.83,10748.0,124.5321,124.6206,124.4879,124.5852,10748.0
2017-04-24 14:30:00,140.88,140.89,140.78,140.78,5422.0,124.6294,124.6383,124.541,124.541,5422.0
2017-04-24 15:00:00,140.82,140.97,140.82,140.88,16769.0,124.5763,124.709,124.5763,124.6294,16769.0
2017-04-24 15:30:00,140.89,140.91,140.77,140.78,17933.0,124.6383,124.656,124.5321,124.541,17933.0
2017-04-25 09:30:00,141.36,141.66,141.27,141.62,19506.0,125.0541,125.3194,124.9744,125.2841,19506.0
2017-04-25 10:00:00,141.64,141.85,141.61,141.69,5091.0,125.3018,125.4875,125.2752,125.346,5091.0
2017-04-25 10:30:00,141.71,141.71,141.58,141.58,13056.0,125.3637,125.3637,125.2487,125.2487,13056.0
2017-04-25 11:00:00,141.58,141.75,141.55,141.71,8712.0,125.2487,125.3991,125.2221,125.3637,8712.0
2017-04-25 11:30:00,141.62,141.69,141.6,141.69,2114.0,125.2841,125.346,125.2664,125.346,2114.0
2017-04-25 12:00:00,141.7,141.75,141.69,141.75,4240.0,125.3548,125.3991,125.346,125.3991,4240.0
2017-04-25 12:30:00,141.6,141.66,141.57,141.62,6066.0,125.2664,125.3194,125.2398,125.2841,6066.0
2017-04-25 13:00:00,141.66,141.78,141.66,141.71,10321.0,125.3194,125.4256,125.3194,125.3637,10321.0
2017-04-25 13:30:00,141.7,141.78,141.7,141.75,3361.0,125.3548,125.4256,125.3548,125.3991,3361.0
2017-04-25 14:00:00,141.78,141.86,141.78,141.8,3241.0,125.4256,125.4964,125.4256,125.4433,3241.0
2017-04-25 14:30:00,141.8,141.85,141.73,141.75,5849.0,125.4433,125.4875,125.3814,125.3991,5849.0
2017-04-25 15:00:00,141.76,141.93,141.76,141.89,7685.0,125.4079,125.5583,125.4079,125.5229,7685.0
2017-04-25 15:30:00,141.83,141.85,141.67,141.68,16378.0,125.4698,125.4875,125.3283,125.3371,16378.0
2017-04-26 09:30:00,141.76,141.83,141.55,141.8,14472.0,125.4079,125.4698,125.2221,125.4433,14472.0
2017-04-26 10:00:00,141.8,141.89,141.78,141.89,9999.0,125.4433,125.5229,125.4256,125.5229,9999.0
2017-04-26 10:30:00,141.93,142.05,141.89,142.05,2727.0,125.5583,125.6645,125.5229,125.6645,2727.0
2017-04-26 11:00:00,142.04,142.33,141.97,142.32,5137.0,125.6556,125.9122,125.5937,125.9033,5137.0
2017-04-26 11:30:00,142.28,142.3,141.89,141.99,9348.0,125.8679,125.8856,125.5229,125.6114,9348.0
2017-04-26 12:00:00,141.93,142.16,141.93,142.09,1893.0,125.5583,125.7618,125.5583,125.6998,1893.0
2017-04-26 12:30:00,142.06,142.23,142.06,142.22,2271.0,125.6733,125.8237,125.6733,125.8149,2271.0
2017-04-26 13:00:00,142.25,142.29,142.2,142.2,2235.0,125.8414,125.8768,125.7972,125.7972,2235.0
2017-04-26 13:30:00,142.15,142.32,141.96,142.05,5164.0,125.7529,125.9033,125.5848,125.6645,5164.0
2017-04-26 14:00:00,142.03,142.12,141.93,142.07,3902.0,125.6468,125.7264,125.5583,125.6822,3902.0
2017-04-26 14:30:00,142.13,142.2,142.08,142.16,3918.0,125.7352,125.7972,125.691,125.7618,3918.0
2017-04-26 15:00:00,142.15,142.24,142.09,142.12,4407.0,125.7529,125.8325,125.6998,125.7264,4407.0
2017-04-26 15:30:00,142.14,142.14,141.7,141.74,30717.0,125.7441,125.7441,125.3548,125.3902,30717.0
2017-04-27 09:30:00,141.86,141.9,141.71,141.88,47777.0,125.4964,125.5318,125.3637,125.5141,47777.0
2017-04-27 10:00:00,141.89,141.95,141.74,141.74,64995.0,125.5229,125.576,125.3902,125.3902,64995.0
2017-04-27 10:30:00,141.79,141.83,141.52,141.53,12575.0,125.4345,125.4698,125.1956,125.2044,12575.0
2017-04-27 11:00:00,141.57,141.67,141.57,141.65,7392.0,125.2398,125.3283,125.2398,125.3106,7392.0
2017-04-27 11:30:00,141.6,141.61,141.44,141.51,6014.0,125.2664,125.2752,125.1248,125.1867,6014.0
2017-04-27 12:00:00,141.53,141.61,141.52,141.54,3899.0,125.2044,125.2752,125.1956,125.2133,3899.0
2017-04-27 12:30:00,141.63,142.0,141.62,142.0,14236.0,125.2929,125.6202,125.2841,125.6202,14236.0
2017-04-27 13:00:00,142.01,142.02,141.9,141.93,15535.0,125.6291,125.6379,125.5318,125.5583,15535.0
2017-04-27 13:30:00,141.92,141.94,141.83,141.85,13655.0,125.5495,125.5671,125.4698,125.4875,13655.0
2017-04-27 14:00:00,141.87,141.89,141.79,141.83,18262.0,125.5052,125.5229,125.4345,125.4698,18262.0
2017-04-27 14:30:00,141.84,141.95,141.84,141.88,10809.0,125.4787,125.576,125.4787,125.5141,10809.0
2017-04-27 15:00:00,141.84,141.87,141.72,141.8,13056.0,125.4787,125.5052,125.3725,125.4433,13056.0
2017-04-27 15:30:00,141.8,141.84,141.71,141.8,28123.0,125.4433,125.4787,125.3637,125.4433,28123.0
2017-04-28 09:30:00,142.06,142.06,141.67,141.69,28091.0,125.6733,125.6733,125.3283,125.346,28091.0
2017-04-28 10:00:00,141.67,141.69,141.46,141.51,7589.0,125.3283,125.346,125.1425,125.1867,7589.0
2017-04-28 10:30:00,141.47,141.58,141.45,141.57,4292.0,125.1514,125.2487,125.1337,125.2398,4292.0
2017-04-28 11:00:00,141.55,141.58,141.4,141.49,3195.0,125.2221,125.2487,125.0894,125.1691,3195.0
2017-04-28 11:30:00,141.42,141.45,141.3,141.39,5148.0,125.1071,125.1337,125.001,125.0806,5148.0
2017-04-28 12:00:00,141.43,141.48,141.43,141.48,30342.0,125.116,125.1602,125.116,125.1602,30342.0
2017-04-28 12:30:00,141.45,141.46,141.39,141.42,3886.0,125.1337,125.1425,125.0806,125.1071,3886.0
2017-04-28 13:00:00,141.45,141.46,141.33,141.42,3349.0,125.1337,125.1425,125.0275,125.1071,3349.0
2017-04-28 13:30:00,141.44,141.44,141.36,141.37,6562.0,125.1248,125.1248,125.0541,125.0629,6562.0
2017-04-28 14:00:00,141.38,141.4,141.24,141.3,3449.0,125.0717,125.0894,124.9479,125.001,3449.0
2017-04-28 14:30:00,141.33,141.37,141.31,141.33,4631.0,125.0275,125.0629,125.0098,125.0275,4631.0
2017-04-28 15:00:00,141.32,141.4,141.32,141.38,4992.0,125.0187,125.0894,125.0187,125.0717,4992.0
2017-04-28 15:30:00,141.36,141.4,141.32,141.33,33209.0,125.0541,125.0894,125.0187,125.0275,33209.0
2017-05-01 09:30:00,141.69,141.69,141.51,141.59,13349.0,125.346,125.346,125.1867,125.2575,13349.0
2017-05-01 10:00:00,141.55,141.55,141.36,141.4,11315.0,125.2221,125.2221,125.0541,125.0894,11315.0
2017-05-01 10:30:00,141.44,141.76,141.44,141.72,5267.0,125.1248,125.4079,125.1248,125.3725,5267.0
2017-05-01 11:00:00,141.72,141.74,141.69,141.69,2255.0,125.3725,125.3902,125.346,125.346,2255.0
2017-05-01 11:30:00,141.65,141.75,141.63,141.71,2911.0,125.3106,125.3991,125.2929,125.3637,2911.0
2017-05-01 12:00:00,141.73,141.79,141.7,141.72,4392.0,125.3814,125.4345,125.3548,125.3725,4392.0
2017-05-01 12:30:00,141.63,141.63,141.46,141.62,500.0,125.2929,125.2929,125.1425,125.2841,500.0
2017-05-01 13:00:00,141.65,141.75,141.61,141.75,3870.0,125.3106,125.3991,125.2752,125.3991,3870.0
2017-05-01 13:30:00,141.72,141.91,141.72,141.91,6882.0,125.3725,125.5406,125.3725,125.5406,6882.0
2017-05-01 14:00:00,141.97,142.02,141.89,141.89,7199.0,125.5937,125.6379,125.5229,125.5229,7199.0
2017-05-01 14:30:00,141.87,141.91,141.77,141.78,11979.0,125.5052,125.5406,125.4168,125.4256,11979.0
2017-05-01 15:00:00,141.83,141.9,141.81,141.82,10691.0,125.4698,125.5318,125.4521,125.461,10691.0
2017-05-01 15:30:00,141.82,141.93,141.69,141.7,9998.0,125.461,125.5583,125.346,125.3548,9998.0
2017-05-02 09:30:00,141.84,141.93,141.5,141.51,19497.0,125.4787,125.5583,125.1779,125.1867,19497.0
2017-05-02 10:00:00,141.46,141.61,141.46,141.61,7534.0,125.1425,125.2752,125.1425,125.2752,7534.0
2017-05-02 10:30:00,141.6,141.62,141.52,141.56,2601.0,125.2664,125.2841,125.1956,125.231,2601.0
2017-05-02 11:00:00,141.53,141.59,141.52,141.54,2770.0,125.2044,125.2575,125.1956,125.2133,2770.0
2017-05-02 11:30:00,141.54,141.62,141.53,141.58,4719.0,125.2133,125.2841,125.2044,125.2487,4719.0
2017-05-02 12:00:00,141.61,141.73,141.61,141.72,3420.0,125.2752,125.3814,125.2752,125.3725,3420.0
2017-05-02 12:30:00,141.73,141.77,141.7,141.73,3697.0,125.3814,125.4168,125.3548,125.3814,3697.0
2017-05-02 13:00:00,141.72,141.72,141.67,141.68,6671.0,125.3725,125.3725,125.3283,125.3371,6671.0
2017-05-02 13:30:00,141.69,141.71,141.61,141.62,4273.0,125.346,125.3637,125.2752,125.2841,4273.0
2017-05-02 14:00:00,141.6,141.69,141.59,141.6,6687.0,125.2664,125.346,125.2575,125.2664,6687.0
2017-05-02 14:30:00,141.58,141.59,141.43,141.49,10834.0,125.2487,125.2575,125.116,125.1691,10834.0
2017-05-02 15:00:00,141.49,141.54,141.44,141.53,8626.0,125.1691,125.2133,125.1248,125.2044,8626.0
2017-05-02 15:30:00,141.5,141.69,141.49,141.69,15359.0,125.1779,125.346,125.1691,125.346,15359.0
2017-05-03 09:30:00,141.42,141.51,141.32,141.48,10842.0,125.1071,125.1867,125.0187,125.1602,10842.0
2017-05-03 10:00:00,141.44,141.44,141.24,141.39,7584.0,125.1248,125.1248,124.9479,125.0806,7584.0
2017-05-03 10:30:00,141.35,141.35,141.0,141.06,9837.0,125.0452,125.0452,124.7356,124.7887,9837.0
2017-05-03 11:00:00,141.1,141.25,141.09,141.24,7224.0,124.824,124.9567,124.8152,124.9479,7224.0
2017-05-03 11:30:00,141.27,141.33,141.23,141.3,3827.0,124.9744,125.0275,124.939,125.001,3827.0
2017-05-03 12:00:00,141.3,141.33,141.26,141.27,5410.0,125.001,125.0275,124.9656,124.9744,5410.0
2017-05-03 12:30:00,141.27,141.32,141.22,141.22,3239.0,124.9744,125.0187,124.9302,124.9302,3239.0
2017-05-03 13:00:00,141.27,141.3,141.17,141.17,2727.0,124.9744,125.001,124.886,124.886,2727.0
2017-05-03 13:30:00,141.2,141.26,141.2,141.24,1879.0,124.9125,124.9656,124.9125,124.9479,1879.0
2017-05-03 14:00:00,141.29,141.42,141.14,141.16,7584.0,124.9921,125.1071,124.8594,124.8771,7584.0
2017-05-03 14:30:00,141.23,141.32,141.18,141.3,5676.0,124.939,125.0187,124.8948,125.001,5676.0
2017-05-03 15:00:00,141.36,141.44,141.3,141.31,4261.0,125.0541,125.1248,125.001,125.0098,4261.0
2017-05-03 15:30:00,141.35,141.56,141.35,141.45,54414.0,125.0452,125.231,125.0452,125.1337,54414.0
2017-05-04 09:30:00,141.57,141.65,141.29,141.35,14347.0,125.2398,125.3106,124.9921,125.0452,14347.0
2017-05-04 10:00:00,141.32,141.5,141.32,141.49,4205.0,125.0187,125.1779,125.0187,125.1691,4205.0
2017-05-04 10:30:00,141.48,141.51,141.27,141.36,13108.0,125.1602,125.1867,124.9744,125.0541,13108.0
2017-05-04 11:00:00,141.37,141.41,141.31,141.35,3100.0,125.0629,125.0983,125.0098,125.0452,3100.0
2017-05-04 11:30:00,141.37,141.5,141.31,141.31,2707.0,125.0629,125.1779,125.0098,125.0098,2707.0
2017-05-04 12:00:00,141.29,141.33,140.86,141.02,7177.0,124.9921,125.0275,124.6117,124.7533,7177.0
2017-05-04 12:30:00,141.05,141.34,141.04,141.32,4859.0,124.7798,125.0364,124.771,125.0187,4859.0
2017-05-04 13:00:00,141.31,141.37,141.22,141.25,5561.0,125.0098,125.0629,124.9302,124.9567,5561.0
2017-05-04 13:30:00,141.21,141.38,141.2,141.3,6142.0,124.9214,125.0717,124.9125,125.001,6142.0
2017-05-04 14:00:00,141.32,141.45,141.18,141.33,6720.0,125.0187,125.1337,124.8948,125.0275,6720.0
2017-05-04 14:30:00,141.38,141.48,141.32,141.32,3462.0,125.0717,125.1602,125.0187,125.0187,3462.0
2017-05-04 15:00:00,141.36,141.39,141.29,141.39,2289.0,125.0541,125.0806,124.9921,125.0806,2289.0
2017-05-04 15:30:00,141.37,141.5,141.37,141.46,10715.0,125.0629,125.1779,125.0629,125.1425,10715.0
2017-05-05 09:30:00,141.72,141.81,141.55,141.58,4632.0,125.3725,125.4521,125.2221,125.2487,4632.0
2017-05-05 10:00:00,141.56,141.69,141.52,141.58,14088.0,125.231,125.346,125.1956,125.2487,14088.0
2017-05-05 10:30:00,141.57,141.61,141.5,141.61,2299.0,125.2398,125.2752,125.1779,125.2752,2299.0
2017-05-05 11:00:00,141.66,141.7,141.57,141.59,1526.0,125.3194,125.3548,125.2398,125.2575,1526.0
2017-05-05 11:30:00,141.6,141.76,141.59,141.76,6242.0,125.2664,125.4079,125.2575,125.4079,6242.0
2017-05-05 12:00:00,141.77,141.8,141.64,141.64,10847.0,125.4168,125.4433,125.3018,125.3018,10847.0
2017-05-05 12:30:00,141.62,141.68,141.54,141.67,7170.0,125.2841,125.3371,125.2133,125.3283,7170.0
2017-05-05 13:00:00,141.69,141.74,141.66,141.72,8072.0,125.346,125.3902,125.3194,125.3725,8072.0
2017-05-05 13:30:00,141.72,141.8,141.71,141.8,7897.0,125.3725,125.4433,125.3637,125.4433,7897.0
2017-05-05 14:00:00,141.78,141.85,141.76,141.8,27863.0,125.4256,125.4875,125.4079,125.4433,27863.0
2017-05-05 14:30:00,141.8,141.95,141.79,141.88,16509.0,125.4433,125.576,125.4345,125.5141,16509.0
2017-05-05 15:00:00,141.87,141.98,141.83,141.96,19440.0,125.5052,125.6025,125.4698,125.5848,19440.0
2017-05-05 15:30:00,141.94,142.18,141.94,142.18,45232.0,125.5671,125.7795,125.5671,125.7795,45232.0
2017-05-08 09:30:00,142.2,142.23,141.99,142.02,11597.0,125.7972,125.8237,125.6114,125.6379,11597.0
2017-05-08 10:00:00,142.02,142.07,141.9,141.92,5370.0,125.6379,125.6822,125.5318,125.5495,5370.0
2017-05-08 10:30:00,141.91,142.03,141.9,141.92,4513.0,125.5406,125.6468,125.5318,125.5495,4513.0
2017-05-08 11:00:00,141.89,141.9,141.73,141.75,2612.0,125.5229,125.5318,125.3814,125.3991,2612.0
2017-05-08 11:30:00,141.78,141.89,141.77,141.87,5327.0,125.4256,125.5229,125.4168,125.5052,5327.0
2017-05-08 12:00:00,141.83,141.85,141.81,141.84,2365.0,125.4698,125.4875,125.4521,125.4787,2365.0
2017-05-08 12:30:00,141.93,142.03,141.93,142.0,67744.0,125.5583,125.6468,125.5583,125.6202,67744.0
2017-05-08 13:00:00,142.01,142.04,141.98,142.03,4006.0,125.6291,125.6556,125.6025,125.6468,4006.0
2017-05-08 13:30:00,142.02,142.09,141.99,142.07,2783.0,125.6379,125.6998,125.6114,125.6822,2783.0
2017-05-08 14:00:00,142.07,142.08,141.99,142.04,2830.0,125.6822,125.691,125.6114,125.6556,2830.0
2017-05-08 14:30:00,142.03,142.04,141.96,141.99,1007.0,125.6468,125.6556,125.5848,125.6114,1007.0
2017-05-08 15:00:00,141.98,142.04,141.97,141.99,1793.0,125.6025,125.6556,125.5937,125.6114,1793.0
2017-05-08 15:30:00,141.98,142.05,141.88,142.05,20544.0,125.6025,125.6645,125.5141,125.6645,20544.0
2017-05-09 09:30:00,142.28,142.3,142.16,142.21,18162.0,125.8679,125.8856,125.7618,125.806,18162.0
2017-05-09 10:00:00,142.27,142.34,142.21,142.3,12871.0,125.8591,125.921,125.806,125.8856,12871.0
2017-05-09 10:30:00,142.29,142.29,142.19,142.22,2977.0,125.8768,125.8768,125.7883,125.8149,2977.0
2017-05-09 11:00:00,142.22,142.23,142.05,142.07,8012.0,125.8149,125.8237,125.6645,125.6822,8012.0
2017-05-09 11:30:00,142.11,142.2,142.11,142.2,3826.0,125.7175,125.7972,125.7175,125.7972,3826.0
2017-05-09 12:00:00,142.26,142.27,142.14,142.16,1620.0,125.8502,125.8591,125.7441,125.7618,1620.0
2017-05-09 12:30:00,142.14,142.14,142.05,142.05,1125.0,125.7441,125.7441,125.6645,125.6645,1125.0
2017-05-09 13:00:00,142.11,142.11,141.91,141.92,1843.0,125.7175,125.7175,125.5406,125.5495,1843.0
2017-05-09 13:30:00,141.93,142.07,141.93,142.06,6553.0,125.5583,125.6822,125.5583,125.6733,6553.0
2017-05-09 14:00:00,142.09,142.09,142.01,142.01,11577.0,125.6998,125.6998,125.6291,125.6291,11577.0
2017-05-09 14:30:00,141.99,142.05,141.97,142.05,6071.0,125.6114,125.6645,125.5937,125.6645,6071.0
2017-05-09 15:00:00,142.03,142.1,142.03,142.07,8369.0,125.6468,125.7087,125.6468,125.6822,8369.0
2017-05-09 15:30:00,142.06,142.06,141.68,141.94,41093.0,125.6733,125.6733,125.3371,125.5671,41093.0
2017-05-10 09:30:00,141.99,141.99,141.79,141.96,29235.0,125.6114,125.6114,125.4345,125.5848,29235.0
2017-05-10 10:00:00,141.92,142.01,141.83,141.83,3758.0,125.5495,125.6291,125.4698,125.4698,3758.0
2017-05-10 10:30:00,141.77,141.97,141.77,141.93,3977.0,125.4168,125.5937,125.4168,125.5583,3977.0
2017-05-10 11:00:00,141.9,142.12,141.9,142.1,3820.0,125.5318,125.7264,125.5318,125.7087,3820.0
2017-05-10 11:30:00,142.07,142.1,142.05,142.07,2090.0,125.6822,125.7087,125.6645,125.6822,2090.0
2017-05-10 12:00:00,142.07,142.09,142.07,142.09,458.0,125.6822,125.6998,125.6822,125.6998,458.0
2017-05-10 12:30:00,142.09,142.14,142.07,142.13,2134.0,125.6998,125.7441,125.6822,125.7352,2134.0
2017-05-10 13:00:00,142.17,142.22,142.14,142.19,5507.0,125.7706,125.8149,125.7441,125.7883,5507.0
2017-05-10 13:30:00,142.17,142.18,142.15,142.18,13940.0,125.7706,125.7795,125.7529,125.7795,13940.0
2017-05-10 14:00:00,142.14,142.19,142.07,142.07,1995.0,125.7441,125.7883,125.6822,125.6822,1995.0
2017-05-10 14:30:00,142.1,142.2,142.1,142.17,2717.0,125.7087,125.7972,125.7087,125.7706,2717.0
2017-05-10 15:00:00,142.21,142.26,142.17,142.18,4180.0,125.806,125.8502,125.7706,125.7795,4180.0
2017-05-10 15:30:00,142.13,142.26,142.08,142.24,9547.0,125.7352,125.8502,125.691,125.8325,9547.0
2017-05-11 09:30:00,141.87,141.96,141.24,141.35,13587.0,125.5052,125.5848,124.9479,125.0452,13587.0
2017-05-11 10:00:00,141.28,141.39,141.1,141.22,6885.0,124.9833,125.0806,124.824,124.9302,6885.0
2017-05-11 10:30:00,141.17,141.33,141.17,141.33,2054.0,124.886,125.0275,124.886,125.0275,2054.0
2017-05-11 11:00:00,141.37,141.56,141.37,141.53,3899.0,125.0629,125.231,125.0629,125.2044,3899.0
2017-05-11 11:30:00,141.55,141.58,141.47,141.48,1703.0,125.2221,125.2487,125.1514,125.1602,1703.0
2017-05-11 12:00:00,141.54,141.7,141.52,141.68,19086.0,125.2133,125.3548,125.1956,125.3371,19086.0
2017-05-11 12:30:00,141.69,141.73,141.61,141.65,7241.0,125.346,125.3814,125.2752,125.3106,7241.0
2017-05-11 13:00:00,141.69,141.77,141.67,141.68,3438.0,125.346,125.4168,125.3283,125.3371,3438.0
2017-05-11 13:30:00,141.7,141.72,141.7,141.72,1048.0,125.3548,125.3725,125.3548,125.3725,1048.0
2017-05-11 14:00:00,141.86,141.97,141.76,141.94,8943.0,125.4964,125.5937,125.4079,125.5671,8943.0
2017-05-11 14:30:00,141.91,141.92,141.84,141.85,21500.0,125.5406,125.5495,125.4787,125.4875,21500.0
2017-05-11 15:00:00,141.86,141.92,141.81,141.81,2889.0,125.4964,125.5495,125.4521,125.4521,2889.0
2017-05-11 15:30:00,141.9,141.92,141.83,141.88,5981.0,125.5318,125.5495,125.4698,125.5141,5981.0
2017-05-12 09:30:00,141.72,141.72,141.58,141.63,7551.0,125.3725,125.3725,125.2487,125.2929,7551.0
2017-05-12 10:00:00,141.64,141.65,141.44,141.44,4092.0,125.3018,125.3106,125.1248,125.1248,4092.0
2017-05-12 10:30:00,141.44,141.52,141.39,141.46,5533.0,125.1248,125.1956,125.0806,125.1425,5533.0
2017-05-12 11:00:00,141.53,141.59,141.47,141.55,9982.0,125.2044,125.2575,125.1514,125.2221,9982.0
2017-05-12 11:30:00,141.6,141.69,141.59,141.63,14659.0,125.2664,125.346,125.2575,125.2929,14659.0
2017-05-12 12:00:00,141.61,141.61,141.54,141.6,7626.0,125.2752,125.2752,125.2133,125.2664,7626.0
2017-05-12 12:30:00,141.57,141.62,141.54,141.56,1422.0,125.2398,125.2841,125.2133,125.231,1422.0
2017-05-12 13:00:00,141.57,141.57,141.49,141.53,3229.0,125.2398,125.2398,125.1691,125.2044,3229.0
2017-05-12 13:30:00,141.5,141.58,141.5,141.57,2129.0,125.1779,125.2487,125.1779,125.2398,2129.0
2017-05-12 14:00:00,141.59,141.59,141.54,141.54,952.0,125.2575,125.2575,125.2133,125.2133,952.0
2017-05-12 14:30:00,141.53,141.64,141.52,141.56,12328.0,125.2044,125.3018,125.1956,125.231,12328.0
2017-05-12 15:00:00,141.58,141.59,141.51,141.52,3848.0,125.2487,125.2575,125.1867,125.1956,3848.0
2017-05-12 15:30:00,141.47,141.58,141.42,141.58,22450.0,125.1514,125.2487,125.1071,125.2487,22450.0
2017-05-15 09:30:00,141.93,142.3,141.69,142.28,9149.0,125.5583,125.8856,125.346,125.8679,9149.0
2017-05-15 10:00:00,142.31,142.36,142.31,142.32,1500.0,125.8945,125.9387,125.8945,125.9033,1500.0
2017-05-15 10:30:00,142.33,142.47,142.32,142.43,2349.0,125.9122,126.036,125.9033,126.0006,2349.0
2017-05-15 11:00:00,142.46,142.5,142.42,142.44,5975.0,126.0272,126.0626,125.9918,126.0095,5975.0
2017-05-15 11:30:00,142.44,142.47,142.37,142.38,2304.0,126.0095,126.036,125.9475,125.9564,2304.0
2017-05-15 12:00:00,142.41,142.41,142.33,142.33,1995.0,125.9829,125.9829,125.9122,125.9122,1995.0
2017-05-15 12:30:00,142.32,142.39,142.31,142.35,6043.0,125.9033,125.9652,125.8945,125.9299,6043.0
2017-05-15 13:00:00,142.33,142.41,142.31,142.39,7644.0,125.9122,125.9829,125.8945,125.9652,7644.0
2017-05-15 13:30:00,142.45,142.45,142.41,142.43,42172.0,126.0183,126.0183,125.9829,126.0006,42172.0
2017-05-15 14:00:00,142.39,142.39,142.17,142.17,4964.0,125.9652,125.9652,125.7706,125.7706,4964.0
2017-05-15 14:30:00,142.19,142.25,142.18,142.2,2959.0,125.7883,125.8414,125.7795,125.7972,2959.0
2017-05-15 15:00:00,142.19,142.28,142.19,142.26,8167.0,125.7883,125.8679,125.7883,125.8502,8167.0
2017-05-15 15:30:00,142.25,142.42,142.22,142.36,21065.0,125.8414,125.9918,125.8149,125.9387,21065.0
2017-05-16 09:30:00,142.56,142.77,142.35,142.45,11995.0,126.1156,126.3014,125.9299,126.0183,11995.0
2017-05-16 10:00:00,142.44,142.45,142.1,142.11,21767.0,126.0095,126.0183,125.7087,125.7175,21767.0
2017-05-16 10:30:00,142.1,142.12,141.96,142.05,5474.0,125.7087,125.7264,125.5848,125.6645,5474.0
2017-05-16 11:00:00,142.05,142.24,142.02,142.24,5134.0,125.6645,125.8325,125.6379,125.8325,5134.0
2017-05-16 11:30:00,142.13,142.34,142.12,142.29,3258.0,125.7352,125.921,125.7264,125.8768,3258.0
2017-05-16 12:00:00,142.27,142.37,142.27,142.36,902.0,125.8591,125.9475,125.8591,125.9387,902.0
2017-05-16 12:30:00,142.29,142.33,142.24,142.26,5925.0,125.8768,125.9122,125.8325,125.8502,5925.0
2017-05-16 13:00:00,142.22,142.26,142.18,142.2,5408.0,125.8149,125.8502,125.7795,125.7972,5408.0
2017-05-16 13:30:00,142.2,142.26,142.19,142.22,5714.0,125.7972,125.8502,125.7883,125.8149,5714.0
2017-05-16 14:00:00,142.15,142.2,142.07,142.11,5815.0,125.7529,125.7972,125.6822,125.7175,5815.0
2017-05-16 14:30:00,142.14,142.18,142.11,142.11,4940.0,125.7441,125.7795,125.7175,125.7175,4940.0
2017-05-16 15:00:00,142.11,142.25,142.11,142.25,14442.0,125.7175,125.8414,125.7175,125.8414,14442.0
2017-05-16 15:30:00,142.25,142.31,142.23,142.25,28538.0,125.8414,125.8945,125.8237,125.8414,28538.0
2017-05-17 09:30:00,141.03,141.29,140.75,140.76,23122.0,124.7621,124.9921,124.5144,124.5233,23122.0
2017-05-17 10:00:00,140.73,140.9,140.64,140.71,32227.0,124.4967,124.6471,124.4171,124.479,32227.0
2017-05-17 10:30:00,140.72,140.8,140.34,140.34,20482.0,124.4879,124.5586,124.1517,124.1517,20482.0
2017-05-17 11:00:00,140.35,140.61,140.3,140.6,59763.0,124.1606,124.3906,124.1163,124.3817,59763.0
2017-05-17 11:30:00,140.58,140.71,140.48,140.6,6689.0,124.364,124.479,124.2756,124.3817,6689.0
2017-05-17 12:00:00,140.6,140.64,140.47,140.47,5259.0,124.3817,124.4171,124.2667,124.2667,5259.0
2017-05-17 12:30:00,140.46,140.67,140.44,140.66,3453.0,124.2579,124.4436,124.2402,124.4348,3453.0
2017-05-17 13:00:00,140.65,140.66,140.43,140.47,4583.0,124.426,124.4348,124.2313,124.2667,4583.0
2017-05-17 13:30:00,140.44,140.51,140.29,140.29,5299.0,124.2402,124.3021,124.1075,124.1075,5299.0
2017-05-17 14:00:00,140.41,140.41,139.99,140.0,14809.0,124.2136,124.2136,123.8421,123.8509,14809.0
2017-05-17 14:30:00,140.01,140.04,139.75,140.03,8540.0,123.8598,123.8863,123.6298,123.8775,8540.0
2017-05-17 15:00:00,139.94,140.24,139.93,140.06,11662.0,123.7979,124.0632,123.789,123.904,11662.0
2017-05-17 15:30:00,140.08,140.19,139.6,139.65,41444.0,123.9217,124.019,123.4971,123.5413,41444.0
2017-05-18 09:30:00,139.52,139.74,139.27,139.44,24961.0,123.4263,123.6209,123.2051,123.3555,24961.0
2017-05-18 10:00:00,139.65,140.14,139.65,140.14,6508.0,123.5413,123.9748,123.5413,123.9748,6508.0
2017-05-18 10:30:00,140.15,140.24,139.98,140.04,6073.0,123.9836,124.0632,123.8332,123.8863,6073.0
2017-05-18 11:00:00,140.17,140.18,140.11,140.15,1974.0,124.0013,124.0102,123.9482,123.9836,1974.0
2017-05-18 11:30:00,140.07,140.07,139.86,139.86,3200.0,123.9129,123.9129,123.7271,123.7271,3200.0
2017-05-18 12:00:00,139.87,139.95,139.74,139.95,5151.0,123.7359,123.8067,123.6209,123.8067,5151.0
2017-05-18 12:30:00,140.03,140.03,139.83,139.88,3582.0,123.8775,123.8775,123.7005,123.7448,3582.0
2017-05-18 13:00:00,139.91,139.92,139.77,139.84,4842.0,123.7713,123.7802,123.6475,123.7094,4842.0
2017-05-18 13:30:00,139.79,140.2,139.78,140.12,7597.0,123.6652,124.0279,123.6563,123.9571,7597.0
2017-05-18 14:00:00,140.13,140.52,140.13,140.42,22470.0,123.9659,124.3109,123.9659,124.2225,22470.0
2017-05-18 14:30:00,140.53,140.67,140.34,140.34,8126.0,124.3198,124.4436,124.1517,124.1517,8126.0
2017-05-18 15:00:00,140.39,140.47,140.24,140.24,7577.0,124.1959,124.2667,124.0632,124.0632,7577.0
2017-05-18 15:30:00,140.3,140.46,140.08,140.1,18285.0,124.1163,124.2579,123.9217,123.9394,18285.0
2017-05-19 09:30:00,140.54,141.01,140.48,140.88,14886.0,124.3286,124.7444,124.2756,124.6294,14886.0
2017-05-19 10:00:00,140.94,141.16,140.9,141.15,11293.0,124.6825,124.8771,124.6471,124.8683,11293.0
2017-05-19 10:30:00,141.21,141.21,141.08,141.19,12359.0,124.9214,124.9214,124.8064,124.9037,12359.0
2017-05-19 11:00:00,141.22,141.28,141.14,141.17,1773.0,124.9302,124.9833,124.8594,124.886,1773.0
2017-05-19 11:30:00,141.12,141.25,141.12,141.24,4658.0,124.8417,124.9567,124.8417,124.9479,4658.0
2017-05-19 12:00:00,141.32,141.35,141.32,141.33,801.0,125.0187,125.0452,125.0187,125.0275,801.0
2017-05-19 12:30:00,141.35,141.44,141.35,141.44,3982.0,125.0452,125.1248,125.0452,125.1248,3982.0
2017-05-19 13:00:00,141.36,141.39,141.34,141.38,1304.0,125.0541,125.0806,125.0364,125.0717,1304.0
2017-05-19 13:30:00,141.36,141.38,141.36,141.38,397.0,125.0541,125.0717,125.0541,125.0717,397.0
2017-05-19 14:00:00,141.4,141.43,141.34,141.4,1740.0,125.0894,125.116,125.0364,125.0894,1740.0
2017-05-19 14:30:00,141.4,141.55,141.4,141.49,1200.0,125.0894,125.2221,125.0894,125.1691,1200.0
2017-05-19 15:00:00,141.4,141.41,141.04,141.16,12315.0,125.0894,125.0983,124.771,124.8771,12315.0
2017-05-19 15:30:00,141.03,141.11,140.97,141.07,16915.0,124.7621,124.8329,124.709,124.7975,16915.0
2017-05-22 09:30:00,141.38,141.72,141.38,141.65,13255.0,125.0717,125.3725,125.0717,125.3106,13255.0
2017-05-22 10:00:00,141.65,141.76,141.56,141.63,10814.0,125.3106,125.4079,125.231,125.2929,10814.0
2017-05-22 10:30:00,141.65,141.65,141.42,141.45,2449.0,125.3106,125.3106,125.1071,125.1337,2449.0
2017-05-22 11:00:00,141.46,141.65,141.42,141.63,10225.0,125.1425,125.3106,125.1071,125.2929,10225.0
2017-05-22 11:30:00,141.63,141.64,141.57,141.58,1444.0,125.2929,125.3018,125.2398,125.2487,1444.0
2017-05-22 12:00:00,141.66,141.84,141.65,141.81,6277.0,125.3194,125.4787,125.3106,125.4521,6277.0
2017-05-22 12:30:00,141.78,141.82,141.78,141.79,816.0,125.4256,125.461,125.4256,125.4345,816.0
2017-05-22 13:00:00,141.76,141.79,141.75,141.78,2808.0,125.4079,125.4345,125.3991,125.4256,2808.0
2017-05-22 13:30:00,141.8,141.8,141.71,141.76,1838.0,125.4433,125.4433,125.3637,125.4079,1838.0
2017-05-22 14:00:00,141.69,141.77,141.68,141.75,70225.0,125.346,125.4168,125.3371,125.3991,70225.0
2017-05-22 14:30:00,141.75,141.81,141.73,141.74,7946.0,125.3991,125.4521,125.3814,125.3902,7946.0
2017-05-22 15:00:00,141.77,141.84,141.77,141.78,2099.0,125.4168,125.4787,125.4168,125.4256,2099.0
2017-05-22 15:30:00,141.79,141.92,141.79,141.82,10349.0,125.4345,125.5495,125.4345,125.461,10349.0
2017-05-23 09:30:00,142.08,142.12,141.82,141.83,17765.0,125.691,125.7264,125.461,125.4698,17765.0
2017-05-23 10:00:00,141.91,141.95,141.84,141.95,863304.0,125.5406,125.576,125.4787,125.576,863304.0
2017-05-23 10:30:00,141.96,142.0,141.89,142.0,2222.0,125.5848,125.6202,125.5229,125.6202,2222.0
2017-05-23 11:00:00,142.02,142.06,142.0,142.06,7851.0,125.6379,125.6733,125.6202,125.6733,7851.0
2017-05-23 11:30:00,142.16,142.21,142.12,142.21,2683.0,125.7618,125.806,125.7264,125.806,2683.0
2017-05-23 12:00:00,142.21,142.26,142.07,142.07,3599.0,125.806,125.8502,125.6822,125.6822,3599.0
2017-05-23 12:30:00,142.05,142.12,142.0,142.0,2804.0,125.6645,125.7264,125.6202,125.6202,2804.0
2017-05-23 13:00:00,142.01,142.13,142.01,142.12,1007.0,125.6291,125.7352,125.6291,125.7264,1007.0
2017-05-23 13:30:00,142.15,142.15,142.07,142.1,1788.0,125.7529,125.7529,125.6822,125.7087,1788.0
2017-05-23 14:00:00,142.11,142.11,142.03,142.07,1134.0,125.7175,125.7175,125.6468,125.6822,1134.0
2017-05-23 14:30:00,142.07,142.2,142.04,142.19,3136.0,125.6822,125.7972,125.6556,125.7883,3136.0
2017-05-23 15:00:00,142.18,142.24,142.12,142.12,2246.0,125.7795,125.8325,125.7264,125.7264,2246.0
2017-05-23 15:30:00,142.06,142.11,142.02,142.08,17677.0,125.6733,125.7175,125.6379,125.691,17677.0
2017-05-24 09:30:00,142.28,142.28,142.15,142.22,7882.0,125.8679,125.8679,125.7529,125.8149,7882.0
2017-05-24 10:00:00,142.23,142.27,142.17,142.27,5335.0,125.8237,125.8591,125.7706,125.8591,5335.0
2017-05-24 10:30:00,142.33,142.33,142.26,142.26,1540.0,125.9122,125.9122,125.8502,125.8502,1540.0
2017-05-24 11:00:00,142.3,142.3,142.23,142.29,1436.0,125.8856,125.8856,125.8237,125.8768,1436.0
2017-05-24 11:30:00,142.3,142.32,142.19,142.25,1625.0,125.8856,125.9033,125.7883,125.8414,1625.0
2017-05-24 12:00:00,142.19,142.26,142.19,142.26,600.0,125.7883,125.8502,125.7883,125.8502,600.0
2017-05-24 12:30:00,142.28,142.28,142.23,142.24,2337.0,125.8679,125.8679,125.8237,125.8325,2337.0
2017-05-24 13:00:00,142.21,142.21,142.11,142.15,5308.0,125.806,125.806,125.7175,125.7529,5308.0
2017-05-24 13:30:00,142.12,142.19,142.11,142.19,2980.0,125.7264,125.7883,125.7175,125.7883,2980.0
2017-05-24 14:00:00,142.2,142.37,142.2,142.37,9605.0,125.7972,125.9475,125.7972,125.9475,9605.0
2017-05-24 14:30:00,142.36,142.36,142.3,142.31,3653.0,125.9387,125.9387,125.8856,125.8945,3653.0
2017-05-24 15:00:00,142.21,142.27,142.19,142.26,10310.0,125.806,125.8591,125.7883,125.8502,10310.0
2017-05-24 15:30:00,142.37,142.53,142.36,142.46,13741.0,125.9475,126.0891,125.9387,126.0272,13741.0
2017-05-25 09:30:00,142.84,143.04,142.72,143.04,9876.0,126.3633,126.5403,126.2572,126.5403,9876.0
2017-05-25 10:00:00,142.96,143.1,142.96,143.07,641.0,126.4695,126.5933,126.4695,126.5668,641.0
2017-05-25 10:30:00,143.12,143.19,143.12,143.14,7849.0,126.611,126.673,126.611,126.6287,7849.0
2017-05-25 11:00:00,143.09,143.21,143.09,143.19,3062.0,126.5845,126.6907,126.5845,126.673,3062.0
2017-05-25 11:30:00,143.1,143.1,142.93,142.95,2717.0,126.5933,126.5933,126.443,126.4606,2717.0
2017-05-25 12:00:00,142.89,143.03,142.85,143.01,7563.0,126.4076,126.5314,126.3722,126.5137,7563.0
2017-05-25 12:30:00,143.06,143.13,143.06,143.12,3454.0,126.558,126.6199,126.558,126.611,3454.0
2017-05-25 13:00:00,143.12,143.12,143.0,143.04,3489.0,126.611,126.611,126.5049,126.5403,3489.0
2017-05-25 13:30:00,142.96,143.02,142.93,143.02,1514.0,126.4695,126.5226,126.443,126.5226,1514.0
2017-05-25 14:00:00,143.04,143.12,143.04,143.12,591.0,126.5403,126.611,126.5403,126.611,591.0
2017-05-25 14:30:00,143.14,143.19,143.12,143.15,2605.0,126.6287,126.673,126.611,126.6376,2605.0
2017-05-25 15:00:00,143.14,143.14,143.05,143.09,4859.0,126.6287,126.6287,126.5491,126.5845,4859.0
2017-05-25 15:30:00,143.05,143.23,142.98,143.0,16742.0,126.5491,126.7083,126.4872,126.5049,16742.0
2017-05-26 09:30:00,142.98,143.11,142.86,143.03,20823.0,126.4872,126.6022,126.381,126.5314,20823.0
2017-05-26 10:00:00,143.04,143.05,142.92,142.98,4255.0,126.5403,126.5491,126.4341,126.4872,4255.0
2017-05-26 10:30:00,143.01,143.09,142.99,143.0,6448.0,126.5137,126.5845,126.496,126.5049,6448.0
2017-05-26 11:00:00,142.95,143.06,142.95,143.06,2064.0,126.4606,126.558,126.4606,126.558,2064.0
2017-05-26 11:30:00,143.07,143.1,142.92,142.93,4466.0,126.5668,126.5933,126.4341,126.443,4466.0
2017-05-26 12:00:00,142.94,143.04,142.94,143.03,1095.0,126.4518,126.5403,126.4518,126.5314,1095.0
2017-05-26 12:30:00,143.1,143.11,143.07,143.08,43214.0,126.5933,126.6022,126.5668,126.5756,43214.0
2017-05-26 13:00:00,143.07,143.12,143.03,143.04,3688.0,126.5668,126.611,126.5314,126.5403,3688.0
2017-05-26 13:30:00,143.06,143.06,143.02,143.04,2982.0,126.558,126.558,126.5226,126.5403,2982.0
2017-05-26 14:00:00,143.01,143.08,143.01,143.08,1558.0,126.5137,126.5756,126.5137,126.5756,1558.0
2017-05-26 14:30:00,143.06,143.08,143.05,143.06,6049.0,126.558,126.5756,126.5491,126.558,6049.0
2017-05-26 15:00:00,143.1,143.1,143.02,143.05,6140.0,126.5933,126.5933,126.5226,126.5491,6140.0
2017-05-26 15:30:00,143.06,143.11,143.02,143.06,35581.0,126.558,126.6022,126.5226,126.558,35581.0
2017-05-30 09:30:00,142.82,143.05,142.76,142.91,27985.0,126.3456,126.5491,126.2926,126.4253,27985.0
2017-05-30 10:00:00,142.92,142.92,142.69,142.71,5152.0,126.4341,126.4341,126.2306,126.2483,5152.0
2017-05-30 10:30:00,142.73,142.91,142.73,142.89,4739.0,126.266,126.4253,126.266,126.4076,4739.0
2017-05-30 11:00:00,142.94,142.95,142.82,142.82,4335.0,126.4518,126.4606,126.3456,126.3456,4335.0
2017-05-30 11:30:00,142.86,142.88,142.84,142.85,7799.0,126.381,126.3987,126.3633,126.3722,7799.0
2017-05-30 12:00:00,142.88,142.96,142.85,142.94,8362.0,126.3987,126.4695,126.3722,126.4518,8362.0
2017-05-30 12:30:00,142.97,142.97,142.9,142.9,2620.0,126.4783,126.4783,126.4164,126.4164,2620.0
2017-05-30 13:00:00,142.93,142.94,142.89,142.89,3891.0,126.443,126.4518,126.4076,126.4076,3891.0
2017-05-30 13:30:00,142.88,142.93,142.87,142.89,3372.0,126.3987,126.443,126.3899,126.4076,3372.0
2017-05-30 14:00:00,142.9,142.91,142.87,142.87,4302.0,126.4164,126.4253,126.3899,126.3899,4302.0
2017-05-30 14:30:00,142.83,142.88,142.82,142.87,891.0,126.3545,126.3987,126.3456,126.3899,891.0
2017-05-30 15:00:00,142.91,142.94,142.87,142.87,2780.0,126.4253,126.4518,126.3899,126.3899,2780.0
2017-05-30 15:30:00,142.88,142.93,142.8,142.81,25952.0,126.3987,126.443,126.3279,126.3368,25952.0
2017-05-31 09:30:00,143.05,143.08,142.34,142.35,7839.0,126.5491,126.5756,125.921,125.9299,7839.0
2017-05-31 10:00:00,142.21,142.33,142.17,142.29,3725.0,125.806,125.9122,125.7706,125.8768,3725.0
2017-05-31 10:30:00,142.34,142.63,142.3,142.63,2741.0,125.921,126.1776,125.8856,126.1776,2741.0
2017-05-31 11:00:00,142.65,142.65,142.45,142.52,10473.0,126.1953,126.1953,126.0183,126.0802,10473.0
2017-05-31 11:30:00,142.45,142.51,142.37,142.51,2706.0,126.0183,126.0714,125.9475,126.0714,2706.0
2017-05-31 12:00:00,142.51,142.6,142.5,142.52,4834.0,126.0714,126.151,126.0626,126.0802,4834.0
2017-05-31 12:30:00,142.49,142.53,142.45,142.46,3198.0,126.0537,126.0891,126.0183,126.0272,3198.0
2017-05-31 13:00:00,142.47,142.64,142.47,142.49,1769.0,126.036,126.1864,126.036,126.0537,1769.0
2017-05-31 13:30:00,142.5,142.55,142.45,142.45,2693.0,126.0626,126.1068,126.0183,126.0183,2693.0
2017-05-31 14:00:00,142.46,142.54,142.37,142.54,3924.0,126.0272,126.0979,125.9475,126.0979,3924.0
2017-05-31 14:30:00,142.54,142.6,142.51,142.54,4772.0,126.0979,126.151,126.0714,126.0979,4772.0
2017-05-31 15:00:00,142.62,142.72,142.51,142.7,4656.0,126.1687,126.2572,126.0714,126.2395,4656.0
2017-05-31 15:30:00,142.73,142.84,142.71,142.77,53751.0,126.266,126.3633,126.2483,126.3014,53751.0
2017-06-01 09:30:00,143.09,143.25,142.92,143.14,11102.0,126.5845,126.726,126.4341,126.6287,11102.0
2017-06-01 10:00:00,143.2,143.24,143.1,143.13,22874.0,126.6818,126.7172,126.5933,126.6199,22874.0
2017-06-01 10:30:00,143.16,143.17,143.04,143.05,8399.0,126.6464,126.6553,126.5403,126.5491,8399.0
2017-06-01 11:00:00,143.11,143.22,143.09,143.21,4788.0,126.6022,126.6995,126.5845,126.6907,4788.0
2017-06-01 11:30:00,143.23,143.46,143.23,143.46,3530.0,126.7083,126.9118,126.7083,126.9118,3530.0
2017-06-01 12:00:00,143.47,143.55,143.44,143.51,3147.0,126.9207,126.9914,126.8941,126.956,3147.0
2017-06-01 12:30:00,143.51,143.68,143.51,143.67,985.0,126.956,127.1064,126.956,127.0976,985.0
2017-06-01 13:00:00,143.71,143.81,143.7,143.8,3070.0,127.133,127.2214,127.1241,127.2126,3070.0
2017-06-01 13:30:00,143.75,143.8,143.75,143.75,2390.0,127.1684,127.2126,127.1684,127.1684,2390.0
2017-06-01 14:00:00,143.76,143.88,143.75,143.88,5642.0,127.1772,127.2834,127.1684,127.2834,5642.0
2017-06-01 14:30:00,143.83,143.86,143.76,143.78,3376.0,127.2391,127.2657,127.1772,127.1949,3376.0
2017-06-01 15:00:00,143.76,143.85,143.74,143.8,14609.0,127.1772,127.2568,127.1595,127.2126,14609.0
2017-06-01 15:30:00,143.78,144.06,143.78,144.05,18642.0,127.1949,127.4426,127.1949,127.4338,18642.0
2017-06-02 09:30:00,143.96,144.33,143.96,143.99,37088.0,127.3541,127.6815,127.3541,127.3807,37088.0
2017-06-02 10:00:00,144.09,144.23,144.07,144.23,5149.0,127.4691,127.593,127.4515,127.593,5149.0
2017-06-02 10:30:00,144.22,144.39,144.2,144.37,5154.0,127.5842,127.7345,127.5665,127.7168,5154.0
2017-06-02 11:00:00,144.41,144.41,144.3,144.39,12585.0,127.7522,127.7522,127.6549,127.7345,12585.0
2017-06-02 11:30:00,144.41,144.65,144.41,144.65,6941.0,127.7522,127.9645,127.7522,127.9645,6941.0
2017-06-02 12:00:00,144.67,144.68,144.54,144.65,3630.0,127.9822,127.9911,127.8672,127.9645,3630.0
2017-06-02 12:30:00,144.66,144.67,144.57,144.59,1268.0,127.9734,127.9822,127.8938,127.9115,1268.0
2017-06-02 13:00:00,144.6,144.61,144.56,144.6,1128.0,127.9203,127.9292,127.8849,127.9203,1128.0
2017-06-02 13:30:00,144.61,144.73,144.61,144.7,4377.0,127.9292,128.0353,127.9292,128.0088,4377.0
2017-06-02 14:00:00,144.65,144.71,144.65,144.67,3218.0,127.9645,128.0176,127.9645,127.9822,3218.0
2017-06-02 14:30:00,144.58,144.65,144.56,144.65,7262.0,127.9026,127.9645,127.8849,127.9645,7262.0
2017-06-02 15:00:00,144.67,144.71,144.62,144.68,10914.0,127.9822,128.0176,127.938,127.9911,10914.0
2017-06-02 15:30:00,144.67,144.78,144.5,144.59,34067.0,127.9822,128.0796,127.8319,127.9115,34067.0
2017-06-05 09:30:00,144.47,144.54,144.37,144.54,17100.0,127.8053,127.8672,127.7168,127.8672,17100.0
2017-06-05 10:00:00,144.54,144.64,144.53,144.63,5941.0,127.8672,127.9557,127.8584,127.9469,5941.0
2017-06-05 10:30:00,144.57,144.61,144.55,144.59,21066.0,127.8938,127.9292,127.8761,127.9115,21066.0
2017-06-05 11:00:00,144.5,144.53,144.41,144.41,3308.0,127.8319,127.8584,127.7522,127.7522,3308.0
2017-06-05 11:30:00,144.4,144.4,144.33,144.33,1428.0,127.7434,127.7434,127.6815,127.6815,1428.0
2017-06-05 12:00:00,144.51,144.55,144.5,144.55,5208.0,127.8407,127.8761,127.8319,127.8761,5208.0
2017-06-05 12:30:00,144.54,144.54,144.48,144.49,3006.0,127.8672,127.8672,127.8142,127.823,3006.0
2017-06-05 13:00:00,144.55,144.61,144.55,144.61,2765.0,127.8761,127.9292,127.8761,127.9292,2765.0
2017-06-05 13:30:00,144.54,144.55,144.5,144.5,4402.0,127.8672,127.8761,127.8319,127.8319,4402.0
2017-06-05 14:00:00,144.5,144.53,144.47,144.52,1381.0,127.8319,127.8584,127.8053,127.8495,1381.0
2017-06-05 14:30:00,144.5,144.53,144.49,144.53,2153.0,127.8319,127.8584,127.823,127.8584,2153.0
2017-06-05 15:00:00,144.52,144.52,144.46,144.5,6464.0,127.8495,127.8495,127.7965,127.8319,6464.0
2017-06-05 15:30:00,144.52,144.55,144.37,144.4,21538.0,127.8495,127.8761,127.7168,127.7434,21538.0
2017-06-06 09:30:00,144.06,144.18,143.8,144.17,21814.0,127.4426,127.5488,127.2126,127.5399,21814.0
2017-06-06 10:00:00,144.07,144.23,144.07,144.2,6008.0,127.4515,127.593,127.4515,127.5665,6008.0
2017-06-06 10:30:00,144.1,144.18,144.1,144.17,1183.0,127.478,127.5488,127.478,127.5399,1183.0
2017-06-06 11:00:00,144.08,144.08,144.07,144.07,200.0,127.4603,127.4603,127.4515,127.4515,200.0
2017-06-06 11:30:00,144.02,144.2,144.01,144.12,1421.0,127.4072,127.5665,127.3984,127.4957,1421.0
2017-06-06 12:00:00,144.16,144.21,144.13,144.13,3770.0,127.5311,127.5753,127.5045,127.5045,3770.0
2017-06-06 12:30:00,144.13,144.2,144.12,144.16,920.0,127.5045,127.5665,127.4957,127.5311,920.0
2017-06-06 13:00:00,144.16,144.16,144.04,144.09,2601.0,127.5311,127.5311,127.4249,127.4691,2601.0
2017-06-06 13:30:00,144.07,144.09,144.04,144.08,6605.0,127.4515,127.4691,127.4249,127.4603,6605.0
2017-06-06 14:00:00,144.13,144.26,144.13,144.22,4368.0,127.5045,127.6195,127.5045,127.5842,4368.0
2017-06-06 14:30:00,144.23,144.4,144.22,144.38,5630.0,127.593,127.7434,127.5842,127.7257,5630.0
2017-06-06 15:00:00,144.38,144.4,144.15,144.15,6788.0,127.7257,127.7434,127.5222,127.5222,6788.0
2017-06-06 15:30:00,144.13,144.13,143.93,143.96,17186.0,127.5045,127.5045,127.3276,127.3541,17186.0
2017-06-07 09:30:00,144.24,144.29,144.12,144.26,11754.0,127.6018,127.6461,127.4957,127.6195,11754.0
2017-06-07 10:00:00,144.33,144.35,144.22,144.22,4376.0,127.6815,127.6992,127.5842,127.5842,4376.0
2017-06-07 10:30:00,144.18,144.18,143.97,144.12,4191.0,127.5488,127.5488,127.363,127.4957,4191.0
2017-06-07 11:00:00,144.11,144.22,144.11,144.2,2309.0,127.4868,127.5842,127.4868,127.5665,2309.0
2017-06-07 11:30:00,144.1,144.12,144.04,144.12,2501.0,127.478,127.4957,127.4249,127.4957,2501.0
2017-06-07 12:00:00,144.07,144.11,144.03,144.08,3507.0,127.4515,127.4868,127.4161,127.4603,3507.0
2017-06-07 12:30:00,144.07,144.07,143.81,143.86,7717.0,127.4515,127.4515,127.2214,127.2657,7717.0
2017-06-07 13:00:00,143.87,144.0,143.86,143.95,5677.0,127.2745,127.3895,127.2657,127.3453,5677.0
2017-06-07 13:30:00,143.95,144.07,143.9,144.06,3864.0,127.3453,127.4515,127.3011,127.4426,3864.0
2017-06-07 14:00:00,144.05,144.18,144.05,144.12,4478.0,127.4338,127.5488,127.4338,127.4957,4478.0
2017-06-07 14:30:00,144.18,144.22,144.16,144.21,2156.0,127.5488,127.5842,127.5311,127.5753,2156.0
2017-06-07 15:00:00,144.13,144.19,144.11,144.19,2429.0,127.5045,127.5576,127.4868,127.5576,2429.0
2017-06-07 15:30:00,144.23,144.3,144.12,144.2,36498.0,127.593,127.6549,127.4957,127.5665,36498.0
2017-06-08 09:30:00,144.28,144.37,144.03,144.1,9323.0,127.6372,127.7168,127.4161,127.478,9323.0
2017-06-08 10:00:00,144.2,144.27,144.1,144.16,5930.0,127.5665,127.6284,127.478,127.5311,5930.0
2017-06-08 10:30:00,144.18,144.25,144.14,144.25,1423.0,127.5488,127.6107,127.5134,127.6107,1423.0
2017-06-08 11:00:00,144.28,144.42,144.25,144.36,3429.0,127.6372,127.7611,127.6107,127.708,3429.0
2017-06-08 11:30:00,144.34,144.4,144.28,144.4,3496.0,127.6903,127.7434,127.6372,127.7434,3496.0
2017-06-08 12:00:00,144.49,144.7,144.49,144.61,5210.0,127.823,128.0088,127.823,127.9292,5210.0
2017-06-08 12:30:00,144.56,144.57,144.55,144.57,1576.0,127.8849,127.8938,127.8761,127.8938,1576.0
2017-06-08 13:00:00,144.61,144.62,144.37,144.37,4977.0,127.9292,127.938,127.7168,127.7168,4977.0
2017-06-08 13:30:00,144.45,144.55,144.42,144.54,2768.0,127.7876,127.8761,127.7611,127.8672,2768.0
2017-06-08 14:00:00,144.6,144.6,144.33,144.33,1292.0,127.9203,127.9203,127.6815,127.6815,1292.0
2017-06-08 14:30:00,144.31,144.34,144.11,144.13,4484.0,127.6638,127.6903,127.4868,127.5045,4484.0
2017-06-08 15:00:00,144.21,144.37,144.2,144.37,6359.0,127.5753,127.7168,127.5665,127.7168,6359.0
2017-06-08 15:30:00,144.31,144.49,144.29,144.44,28710.0,127.6638,127.823,127.6461,127.7788,28710.0
2017-06-09 09:30:00,144.68,144.87,144.59,144.87,10216.0,127.9911,128.1592,127.9115,128.1592,10216.0
2017-06-09 10:00:00,144.88,145.03,144.88,145.03,2425.0,128.168,128.3007,128.168,128.3007,2425.0
2017-06-09 10:30:00,145.13,145.16,145.12,145.14,1444.0,128.3892,128.4157,128.3803,128.398,1444.0
2017-06-09 11:00:00,145.14,145.16,145.09,145.1,2262.0,128.398,128.4157,128.3538,128.3626,2262.0
2017-06-09 11:30:00,145.15,145.2,145.14,145.18,2665.0,128.4069,128.4511,128.398,128.4334,2665.0
2017-06-09 12:00:00,145.08,145.08,144.81,144.83,7987.0,128.3449,128.3449,128.1061,128.1238,7987.0
2017-06-09 12:30:00,144.86,144.91,144.7,144.86,2890.0,128.1503,128.1946,128.0088,128.1503,2890.0
2017-06-09 13:00:00,144.92,144.92,144.66,144.72,2000.0,128.2034,128.2034,127.9734,128.0265,2000.0
2017-06-09 13:30:00,144.68,144.69,144.28,144.28,3839.0,127.9911,127.9999,127.6372,127.6372,3839.0
2017-06-09 14:00:00,144.28,144.46,144.28,144.37,10863.0,127.6372,127.7965,127.6372,127.7168,10863.0
2017-06-09 14:30:00,144.34,144.35,143.46,143.74,14011.0,127.6903,127.6992,126.9118,127.1595,14011.0
2017-06-09 15:00:00,143.77,144.35,143.77,144.34,19343.0,127.1861,127.6992,127.1861,127.6903,19343.0
2017-06-09 15:30:00,144.33,144.39,143.91,144.34,44764.0,127.6815,127.7345,127.3099,127.6903,44764.0
2017-06-12 09:30:00,144.15,144.33,143.81,143.82,16308.0,127.5222,127.6815,127.2214,127.2303,16308.0
2017-06-12 10:00:00,143.81,144.02,143.74,144.02,10644.0,127.2214,127.4072,127.1595,127.4072,10644.0
2017-06-12 10:30:00,143.93,144.17,143.83,144.1,7456.0,127.3276,127.5399,127.2391,127.478,7456.0
2017-06-12 11:00:00,144.14,144.2,144.1,144.14,1965.0,127.5134,127.5665,127.478,127.5134,1965.0
2017-06-12 11:30:00,144.09,144.09,143.96,144.04,2223.0,127.4691,127.4691,127.3541,127.4249,2223.0
2017-06-12 12:00:00,143.96,144.05,143.87,144.05,2303.0,127.3541,127.4338,127.2745,127.4338,2303.0
2017-06-12 12:30:00,143.9,143.91,143.8,143.8,874.0,127.3011,127.3099,127.2126,127.2126,874.0
2017-06-12 13:00:00,143.79,143.99,143.77,143.99,6242.0,127.2038,127.3807,127.1861,127.3807,6242.0
2017-06-12 13:30:00,143.96,143.98,143.79,143.79,7828.0,127.3541,127.3718,127.2038,127.2038,7828.0
2017-06-12 14:00:00,143.86,143.94,143.86,143.89,5531.0,127.2657,127.3364,127.2657,127.2922,5531.0
2017-06-12 14:30:00,143.97,144.03,143.97,144.02,3318.0,127.363,127.4161,127.363,127.4072,3318.0
2017-06-12 15:00:00,143.99,144.12,143.95,143.96,5203.0,127.3807,127.4957,127.3453,127.3541,5203.0
2017-06-12 15:30:00,143.98,144.25,143.97,144.25,7746.0,127.3718,127.6107,127.363,127.6107,7746.0
2017-06-13 09:30:00,144.6,144.8,144.56,144.65,16353.0,127.9203,128.0972,127.8849,127.9645,16353.0
2017-06-13 10:00:00,144.62,144.66,144.59,144.64,3289.0,127.938,127.9734,127.9115,127.9557,3289.0
2017-06-13 10:30:00,144.71,144.76,144.58,144.58,15701.0,128.0176,128.0619,127.9026,127.9026,15701.0
2017-06-13 11:00:00,144.51,144.71,144.51,144.69,7891.0,127.8407,128.0176,127.8407,127.9999,7891.0
2017-06-13 11:30:00,144.69,144.85,144.69,144.78,1865.0,127.9999,128.1415,127.9999,128.0796,1865.0
2017-06-13 12:00:00,144.76,144.77,144.74,144.74,340.0,128.0619,128.0707,128.0442,128.0442,340.0
2017-06-13 12:30:00,144.72,144.89,144.72,144.86,649.0,128.0265,128.1769,128.0265,128.1503,649.0
2017-06-13 13:00:00,144.87,144.89,144.86,144.88,683.0,128.1592,128.1769,128.1503,128.168,683.0
2017-06-13 13:30:00,144.92,144.92,144.82,144.83,3374.0,128.2034,128.2034,128.1149,128.1238,3374.0
2017-06-13 14:00:00,144.91,145.0,144.89,144.91,11845.0,128.1946,128.2742,128.1769,128.1946,11845.0
2017-06-13 14:30:00,144.91,144.93,144.85,144.85,2083.0,128.1946,128.2123,128.1415,128.1415,2083.0
2017-06-13 15:00:00,144.85,145.0,144.85,145.0,11454.0,128.1415,128.2742,128.1415,128.2742,11454.0
2017-06-13 15:30:00,145.01,145.02,144.85,145.0,50762.0,128.283,128.2919,128.1415,128.2742,50762.0
2017-06-14 09:30:00,145.2,145.2,144.88,145.04,11232.0,128.4511,128.4511,128.168,128.3096,11232.0
2017-06-14 10:00:00,144.98,145.01,144.85,144.88,3918.0,128.2565,128.283,128.1415,128.168,3918.0
2017-06-14 10:30:00,144.87,144.87,144.62,144.63,2629.0,128.1592,128.1592,127.938,127.9469,2629.0
2017-06-14 11:00:00,144.68,144.82,144.64,144.77,2629.0,127.9911,128.1149,127.9557,128.0707,2629.0
2017-06-14 11:30:00,144.75,144.78,144.73,144.78,3720.0,128.053,128.0796,128.0353,128.0796,3720.0
2017-06-14 12:00:00,144.8,144.81,144.64,144.77,936.0,128.0972,128.1061,127.9557,128.0707,936.0
2017-06-14 12:30:00,144.77,144.85,144.77,144.78,912.0,128.0707,128.1415,128.0707,128.0796,912.0
2017-06-14 13:00:00,144.92,144.92,144.77,144.78,1253.0,128.2034,128.2034,128.0707,128.0796,1253.0
2017-06-14 13:30:00,144.73,144.82,144.73,144.79,3433.0,128.0353,128.1149,128.0353,128.0884,3433.0
2017-06-14 14:00:00,144.73,144.94,144.71,144.81,942.0,128.0353,128.2211,128.0176,128.1061,942.0
2017-06-14 14:30:00,144.82,144.87,144.34,144.52,9675.0,128.1149,128.1592,127.6903,127.8495,9675.0
2017-06-14 15:00:00,144.45,144.53,144.22,144.48,6328.0,127.7876,127.8584,127.5842,127.8142,6328.0
2017-06-14 15:30:00,144.49,144.8,144.49,144.76,5770.0,127.823,128.0972,127.823,128.0619,5770.0
2017-06-15 09:30:00,143.82,144.04,143.72,143.83,13795.0,127.2303,127.4249,127.1418,127.2391,13795.0
2017-06-15 10:00:00,144.16,144.16,143.64,143.64,2318.0,127.5311,127.5311,127.0711,127.0711,2318.0
2017-06-15 10:30:00,143.8,143.94,143.73,143.93,2947.0,127.2126,127.3364,127.1507,127.3276,2947.0
2017-06-15 11:00:00,143.97,144.09,143.92,144.09,1708.0,127.363,127.4691,127.3188,127.4691,1708.0
2017-06-15 11:30:00,144.22,144.22,144.11,144.16,6125.0,127.5842,127.5842,127.4868,127.5311,6125.0
2017-06-15 12:00:00,144.07,144.1,144.04,144.1,10316.0,127.4515,127.478,127.4249,127.478,10316.0
2017-06-15 12:30:00,144.02,144.2,144.02,144.2,12655.0,127.4072,127.5665,127.4072,127.5665,12655.0
2017-06-15 13:00:00,144.25,144.27,144.13,144.13,10274.0,127.6107,127.6284,127.5045,127.5045,10274.0
2017-06-15 13:30:00,144.16,144.25,144.11,144.16,63696.0,127.5311,127.6107,127.4868,127.5311,63696.0
2017-06-15 14:00:00,144.21,144.27,144.21,144.25,2040.0,127.5753,127.6284,127.5753,127.6107,2040.0
2017-06-15 14:30:00,144.33,144.36,144.25,144.3,2972.0,127.6815,127.708,127.6107,127.6549,2972.0
2017-06-15 15:00:00,144.34,144.47,144.34,144.41,12628.0,127.6903,127.8053,127.6903,127.7522,12628.0
2017-06-15 15:30:00,144.43,144.44,144.24,144.44,9974.0,127.7699,127.7788,127.6018,127.7788,9974.0
2017-06-16 09:30:00,144.5,144.5,143.92,144.04,8871.0,127.8319,127.8319,127.3188,127.4249,8871.0
2017-06-16 10:00:00,144.05,144.11,143.94,143.95,3419.0,127.4338,127.4868,127.3364,127.3453,3419.0
2017-06-16 10:30:00,143.96,144.03,143.83,143.83,2609.0,127.3541,127.4161,127.2391,127.2391,2609.0
2017-06-16 11:00:00,143.89,143.96,143.84,143.96,5500.0,127.2922,127.3541,127.248,127.3541,5500.0
2017-06-16 11:30:00,144.08,144.09,144.05,144.05,934.0,127.4603,127.4691,127.4338,127.4338,934.0
2017-06-16 12:00:00,144.17,144.21,144.17,144.21,1816.0,127.5399,127.5753,127.5399,127.5753,1816.0
2017-06-16 12:30:00,144.21,144.26,144.2,144.21,761.0,127.5753,127.6195,127.5665,127.5753,761.0
2017-06-16 13:00:00,144.09,144.13,144.09,144.12,3009.0,127.4691,127.5045,127.4691,127.4957,3009.0
2017-06-16 13:30:00,144.08,144.18,144.08,144.17,31514.0,127.4603,127.5488,127.4603,127.5399,31514.0
2017-06-16 14:00:00,144.17,144.22,144.16,144.22,22763.0,127.5399,127.5842,127.5311,127.5842,22763.0
2017-06-16 14:30:00,144.22,144.28,144.15,144.25,5861.0,127.5842,127.6372,127.5222,127.6107,5861.0
2017-06-16 15:00:00,144.25,144.28,144.14,144.18,3616.0,127.6107,127.6372,127.5134,127.5488,3616.0
2017-06-16 15:30:00,144.17,144.4,144.15,144.4,6191.0,127.5399,127.7434,127.5222,127.7434,6191.0
2017-06-19 09:30:00,144.97,145.13,144.9,145.12,8191.0,128.2476,128.3892,128.1857,128.3803,8191.0
2017-06-19 10:00:00,145.15,145.42,145.14,145.42,4956.0,128.4069,128.6457,128.398,128.6457,4956.0
2017-06-19 10:30:00,145.43,145.5,145.34,145.34,2148.0,128.6546,128.7165,128.575,128.575,2148.0
2017-06-19 11:00:00,145.29,145.36,145.23,145.23,931.0,128.5307,128.5927,128.4776,128.4776,931.0
2017-06-19 11:30:00,145.3,145.35,145.28,145.32,3692.0,128.5396,128.5838,128.5219,128.5573,3692.0
2017-06-19 12:00:00,145.4,145.4,145.4,145.4,300.0,128.628,128.628,128.628,128.628,300.0
2017-06-19 12:30:00,145.4,145.4,145.4,145.4,0.0,128.628,128.628,128.628,128.628,0.0
2017-06-19 13:00:00,145.46,145.54,145.46,145.53,1424.0,128.6811,128.7519,128.6811,128.743,1424.0
2017-06-19 13:30:00,145.54,145.61,145.49,145.5,2699.0,128.7519,128.8138,128.7077,128.7165,2699.0
2017-06-19 14:00:00,145.47,145.48,145.35,145.35,2856.0,128.69,128.6988,128.5838,128.5838,2856.0
2017-06-19 14:30:00,145.37,145.43,145.3,145.3,14263.0,128.6015,128.6546,128.5396,128.5396,14263.0
2017-06-19 15:00:00,145.35,145.44,145.35,145.43,1221.0,128.5838,128.6634,128.5838,128.6546,1221.0
2017-06-19 15:30:00,145.45,145.62,145.44,145.56,14301.0,128.6723,128.8227,128.6634,128.7696,14301.0
2017-06-20 09:30:00,145.45,145.45,145.12,145.13,8109.0,128.6723,128.6723,128.3803,128.3892,8109.0
2017-06-20 10:00:00,145.04,145.21,145.02,145.09,4646.0,128.3096,128.46,128.2919,128.3538,4646.0
2017-06-20 10:30:00,145.05,145.19,145.03,145.15,4403.0,128.3184,128.4423,128.3007,128.4069,4403.0
2017-06-20 11:00:00,145.17,145.17,144.98,144.99,1669.0,128.4246,128.4246,128.2565,128.2653,1669.0
2017-06-20 11:30:00,145.0,145.06,144.95,144.97,3945.0,128.2742,128.3273,128.2299,128.2476,3945.0
2017-06-20 12:00:00,144.98,145.0,144.81,144.81,8256.0,128.2565,128.2742,128.1061,128.1061,8256.0
2017-06-20 12:30:00,144.85,144.97,144.79,144.97,2295.0,128.1415,128.2476,128.0884,128.2476,2295.0
2017-06-20 13:00:00,144.98,144.98,144.95,144.96,4035.0,128.2565,128.2565,128.2299,128.2388,4035.0
2017-06-20 13:30:00,144.96,144.99,144.93,144.93,1896.0,128.2388,128.2653,128.2123,128.2123,1896.0
2017-06-20 14:00:00,144.98,144.99,144.87,144.87,2289.0,128.2565,128.2653,128.1592,128.1592,2289.0
2017-06-20 14:30:00,144.89,144.9,144.79,144.84,800.0,128.1769,128.1857,128.0884,128.1326,800.0
2017-06-20 15:00:00,144.88,144.91,144.76,144.77,7281.0,128.168,128.1946,128.0619,128.0707,7281.0
2017-06-20 15:30:00,144.79,144.8,144.56,144.57,18021.0,128.0884,128.0972,127.8849,127.8938,18021.0
2017-06-21 09:30:00,144.79,144.79,144.62,144.75,9779.0,128.0884,128.0884,127.938,128.053,9779.0
2017-06-21 10:00:00,144.68,144.74,144.59,144.69,2727.0,127.9911,128.0442,127.9115,127.9999,2727.0
2017-06-21 10:30:00,144.73,144.95,144.73,144.76,8197.0,128.0353,128.2299,128.0353,128.0619,8197.0
2017-06-21 11:00:00,144.7,144.7,144.38,144.47,9827.0,128.0088,128.0088,127.7257,127.8053,9827.0
2017-06-21 11:30:00,144.49,144.65,144.47,144.65,10883.0,127.823,127.9645,127.8053,127.9645,10883.0
2017-06-21 12:00:00,144.66,144.66,144.52,144.6,7164.0,127.9734,127.9734,127.8495,127.9203,7164.0
2017-06-21 12:30:00,144.59,144.65,144.35,144.35,11196.0,127.9115,127.9645,127.6992,127.6992,11196.0
2017-06-21 13:00:00,144.37,144.45,144.32,144.42,17591.0,127.7168,127.7876,127.6726,127.7611,17591.0
2017-06-21 13:30:00,144.43,144.46,144.17,144.25,18471.0,127.7699,127.7965,127.5399,127.6107,18471.0
2017-06-21 14:00:00,144.25,144.34,144.21,144.24,6052.0,127.6107,127.6903,127.5753,127.6018,6052.0
2017-06-21 14:30:00,144.25,144.52,144.25,144.48,11635.0,127.6107,127.8495,127.6107,127.8142,11635.0
2017-06-21 15:00:00,144.46,144.48,144.38,144.42,9093.0,127.7965,127.8142,127.7257,127.7611,9093.0
2017-06-21 15:30:00,144.41,144.46,144.32,144.45,10207.0,127.7522,127.7965,127.6726,127.7876,10207.0
2017-06-22 09:30:00,144.56,144.56,144.31,144.44,20128.0,127.8849,127.8849,127.6638,127.7788,20128.0
2017-06-22 10:00:00,144.43,144.44,144.31,144.34,17846.0,127.7699,127.7788,127.6638,127.6903,17846.0
2017-06-22 10:30:00,144.33,144.63,144.26,144.62,20604.0,127.6815,127.9469,127.6195,127.938,20604.0
2017-06-22 11:00:00,144.59,144.74,144.59,144.7,4412.0,127.9115,128.0442,127.9115,128.0088,4412.0
2017-06-22 11:30:00,144.7,144.71,144.62,144.68,1801.0,128.0088,128.0176,127.938,127.9911,1801.0
2017-06-22 12:00:00,144.73,144.74,144.63,144.66,1136.0,128.0353,128.0442,127.9469,127.9734,1136.0
2017-06-22 12:30:00,144.74,144.84,144.7,144.84,1465.0,128.0442,128.1326,128.0088,128.1326,1465.0
2017-06-22 13:00:00,144.83,144.84,144.74,144.8,3126.0,128.1238,128.1326,128.0442,128.0972,3126.0
2017-06-22 13:30:00,144.77,144.8,144.76,144.79,1890.0,128.0707,128.0972,128.0619,128.0884,1890.0
2017-06-22 14:00:00,144.77,144.8,144.72,144.74,3506.0,128.0707,128.0972,128.0265,128.0442,3506.0
2017-06-22 14:30:00,144.74,144.76,144.69,144.75,3371.0,128.0442,128.0619,127.9999,128.053,3371.0
2017-06-22 15:00:00,144.79,144.83,144.72,144.72,18259.0,128.0884,128.1238,128.0265,128.0265,18259.0
2017-06-22 15:30:00,144.71,144.72,144.44,144.46,18181.0,128.0176,128.0265,127.7788,127.7965,18181.0
2017-06-23 09:30:00,144.49,144.5,144.27,144.43,19764.0,127.823,127.8319,127.6284,127.7699,19764.0
2017-06-23 10:00:00,144.5,144.61,144.47,144.6,4325.0,127.8319,127.9292,127.8053,127.9203,4325.0
2017-06-23 10:30:00,144.71,144.84,144.71,144.81,3158.0,128.0176,128.1326,128.0176,128.1061,3158.0
2017-06-23 11:00:00,144.79,144.84,144.74,144.84,2001.0,128.0884,128.1326,128.0442,128.1326,2001.0
2017-06-23 11:30:00,144.79,144.79,144.75,144.79,2503.0,128.0884,128.0884,128.053,128.0884,2503.0
2017-06-23 12:00:00,144.8,144.85,144.79,144.85,1804.0,128.0972,128.1415,128.0884,128.1415,1804.0
2017-06-23 12:30:00,144.86,144.86,144.83,144.83,500.0,128.1503,128.1503,128.1238,128.1238,500.0
2017-06-23 13:00:00,144.79,144.82,144.78,144.8,7126.0,128.0884,128.1149,128.0796,128.0972,7126.0
2017-06-23 13:30:00,144.86,144.93,144.85,144.92,1017.0,128.1503,128.2123,128.1415,128.2034,1017.0
2017-06-23 14:00:00,144.89,144.89,144.8,144.8,4834.0,128.1769,128.1769,128.0972,128.0972,4834.0
2017-06-23 14:30:00,144.77,144.8,144.7,144.71,2643.0,128.0707,128.0972,128.0088,128.0176,2643.0
2017-06-23 15:00:00,144.69,144.69,144.53,144.54,9481.0,127.9999,127.9999,127.8584,127.8672,9481.0
2017-06-23 15:30:00,144.62,144.87,144.55,144.77,63698.0,127.938,128.1592,127.8761,128.0707,63698.0
2017-06-26 09:30:00,145.13,145.5,145.13,145.46,7935.0,128.3892,128.7165,128.3892,128.6811,7935.0
2017-06-26 10:00:00,145.48,145.48,145.29,145.37,3774.0,128.6988,128.6988,128.5307,128.6015,3774.0
2017-06-26 10:30:00,145.26,145.26,144.78,144.78,2125.0,128.5042,128.5042,128.0796,128.0796,2125.0
2017-06-26 11:00:00,144.73,144.83,144.7,144.82,860.0,128.0353,128.1238,128.0088,128.1149,860.0
2017-06-26 11:30:00,144.87,144.9,144.81,144.87,1055.0,128.1592,128.1857,128.1061,128.1592,1055.0
2017-06-26 12:00:00,145.03,145.03,144.96,144.96,522.0,128.3007,128.3007,128.2388,128.2388,522.0
2017-06-26 12:30:00,145.11,145.14,145.09,145.09,14286.0,128.3715,128.398,128.3538,128.3538,14286.0
2017-06-26 13:00:00,145.11,145.12,145.01,145.04,2284.0,128.3715,128.3803,128.283,128.3096,2284.0
2017-06-26 13:30:00,145.05,145.08,144.99,145.06,3132.0,128.3184,128.3449,128.2653,128.3273,3132.0
2017-06-26 14:00:00,145.03,145.04,144.94,144.94,1267.0,128.3007,128.3096,128.2211,128.2211,1267.0
2017-06-26 14:30:00,145.02,145.08,145.0,145.07,2037.0,128.2919,128.3449,128.2742,128.3361,2037.0
2017-06-26 15:00:00,145.08,145.1,144.99,145.02,2512.0,128.3449,128.3626,128.2653,128.2919,2512.0
2017-06-26 15:30:00,145.05,145.05,144.82,144.83,7390.0,128.3184,128.3184,128.1149,128.1238,7390.0
2017-06-27 09:30:00,144.79,144.79,144.5,144.57,4587.0,128.0884,128.0884,127.8319,127.8938,4587.0
2017-06-27 10:00:00,144.64,144.64,144.64,144.64,137.0,127.9557,127.9557,127.9557,127.9557,137.0
2017-06-27 10:30:00,144.64,144.9,144.64,144.9,6225.0,127.9557,128.1857,127.9557,128.1857,6225.0
2017-06-27 11:00:00,144.9,144.93,144.84,144.84,665.0,128.1857,128.2123,128.1326,128.1326,665.0
2017-06-27 11:30:00,144.81,144.93,144.81,144.91,9933.0,128.1061,128.2123,128.1061,128.1946,9933.0
2017-06-27 12:00:00,144.87,144.91,144.81,144.82,2667.0,128.1592,128.1946,128.1061,128.1149,2667.0
2017-06-27 12:30:00,144.78,144.78,144.58,144.58,4792.0,128.0796,128.0796,127.9026,127.9026,4792.0
2017-06-27 13:00:00,144.6,144.6,144.48,144.56,875.0,127.9203,127.9203,127.8142,127.8849,875.0
2017-06-27 13:30:00,144.38,144.38,144.01,144.13,8908.0,127.7257,127.7257,127.3984,127.5045,8908.0
2017-06-27 14:00:00,144.19,144.26,143.97,144.26,8398.0,127.5576,127.6195,127.363,127.6195,8398.0
2017-06-27 14:30:00,144.29,144.29,144.2,144.23,1433.0,127.6461,127.6461,127.5665,127.593,1433.0
2017-06-27 15:00:00,144.17,144.22,144.03,144.03,20262.0,127.5399,127.5842,127.4161,127.4161,20262.0
2017-06-27 15:30:00,144.06,144.07,143.68,143.7,34063.0,127.4426,127.4515,127.1064,127.1241,34063.0
2017-06-28 09:30:00,144.34,144.47,144.25,144.28,7820.0,127.6903,127.8053,127.6107,127.6372,7820.0
2017-06-28 10:00:00,144.28,144.61,144.28,144.51,1410.0,127.6372,127.9292,127.6372,127.8407,1410.0
2017-06-28 10:30:00,144.58,144.88,144.56,144.85,4755.0,127.9026,128.168,127.8849,128.1415,4755.0
2017-06-28 11:00:00,144.86,144.93,144.86,144.92,4014.0,128.1503,128.2123,128.1503,128.2034,4014.0
2017-06-28 11:30:00,144.89,145.03,144.87,145.0,2109.0,128.1769,128.3007,128.1592,128.2742,2109.0
2017-06-28 12:00:00,144.98,145.0,144.95,144.98,1991.0,128.2565,128.2742,128.2299,128.2565,1991.0
2017-06-28 12:30:00,145.06,145.07,145.06,145.07,440.0,128.3273,128.3361,128.3273,128.3361,440.0
2017-06-28 13:00:00,145.06,145.14,145.05,145.14,8875.0,128.3273,128.398,128.3184,128.398,8875.0
2017-06-28 13:30:00,145.12,145.2,145.11,145.11,3197.0,128.3803,128.4511,128.3715,128.3715,3197.0
2017-06-28 14:00:00,145.11,145.12,145.03,145.03,345.0,128.3715,128.3803,128.3007,128.3007,345.0
2017-06-28 14:30:00,145.0,145.07,145.0,145.06,8811.0,128.2742,128.3361,128.2742,128.3273,8811.0
2017-06-28 15:00:00,145.07,145.14,145.05,145.12,24573.0,128.3361,128.398,128.3184,128.3803,24573.0
2017-06-28 15:30:00,145.15,145.15,145.0,145.03,8195.0,128.4069,128.4069,128.2742,128.3007,8195.0
2017-06-29 09:30:00,145.16,145.33,144.69,144.79,13180.0,128.4157,128.5661,127.9999,128.0884,13180.0
2017-06-29 10:00:00,144.66,144.72,144.36,144.6,5670.0,127.9734,128.0265,127.708,127.9203,5670.0
2017-06-29 10:30:00,144.56,144.78,144.52,144.58,5692.0,127.8849,128.0796,127.8495,127.9026,5692.0
2017-06-29 11:00:00,144.55,144.59,144.06,144.06,3482.0,127.8761,127.9115,127.4426,127.4426,3482.0
2017-06-29 11:30:00,144.0,144.02,143.76,143.78,3399.0,127.3895,127.4072,127.1772,127.1949,3399.0
2017-06-29 12:00:00,143.69,143.99,143.64,143.9,4200.0,127.1153,127.3807,127.0711,127.3011,4200.0
2017-06-29 12:30:00,143.82,143.82,143.68,143.68,5481.0,127.2303,127.2303,127.1064,127.1064,5481.0
2017-06-29 13:00:00,143.62,143.62,142.96,142.96,4548.0,127.0534,127.0534,126.4695,126.4695,4548.0
2017-06-29 13:30:00,143.02,143.48,143.02,143.48,12121.0,126.5226,126.9295,126.5226,126.9295,12121.0
2017-06-29 14:00:00,143.35,143.84,143.34,143.84,4152.0,126.8145,127.248,126.8057,127.248,4152.0
2017-06-29 14:30:00,143.83,143.87,143.72,143.82,3190.0,127.2391,127.2745,127.1418,127.2303,3190.0
2017-06-29 15:00:00,143.81,144.0,143.8,143.84,6336.0,127.2214,127.3895,127.2126,127.248,6336.0
2017-06-29 15:30:00,143.91,144.13,143.83,143.88,16893.0,127.3099,127.5045,127.2391,127.2834,16893.0
2017-06-30 09:30:00,144.48,144.48,144.19,144.19,21979.0,127.8142,127.8142,127.5576,127.5576,21979.0
2017-06-30 10:00:00,144.1,144.13,143.91,144.1,5872.0,127.478,127.5045,127.3099,127.478,5872.0
2017-06-30 10:30:00,144.11,144.15,143.93,144.09,9331.0,127.4868,127.5222,127.3276,127.4691,9331.0
2017-06-30 11:00:00,144.12,144.15,143.99,143.99,2661.0,127.4957,127.5222,127.3807,127.3807,2661.0
2017-06-30 11:30:00,143.94,144.21,143.94,144.21,4174.0,127.3364,127.5753,127.3364,127.5753,4174.0
2017-06-30 12:00:00,144.21,144.23,144.18,144.19,2226.0,127.5753,127.593,127.5488,127.5576,2226.0
2017-06-30 12:30:00,144.19,144.21,144.09,144.1,1771.0,127.5576,127.5753,127.4691,127.478,1771.0
2017-06-30 13:00:00,144.23,144.29,144.21,144.28,3618.0,127.593,127.6461,127.5753,127.6372,3618.0
2017-06-30 13:30:00,144.22,144.3,144.22,144.26,1353.0,127.5842,127.6549,127.5842,127.6195,1353.0
2017-06-30 14:00:00,144.22,144.4,144.22,144.38,7887.0,127.5842,127.7434,127.5842,127.7257,7887.0
2017-06-30 14:30:00,144.39,144.52,144.37,144.52,3512.0,127.7345,127.8495,127.7168,127.8495,3512.0
2017-06-30 15:00:00,144.48,144.49,144.38,144.47,4327.0,127.8142,127.823,127.7257,127.8053,4327.0
2017-06-30 15:30:00,144.47,144.58,144.03,144.03,51201.0,127.8053,127.9026,127.4161,127.4161,51201.0
2017-07-03 09:30:00,144.65,144.85,144.56,144.8,15181.0,127.9645,128.1415,127.8849,128.0972,15181.0
2017-07-03 10:00:00,144.84,144.99,144.8,144.8,3210.0,128.1326,128.2653,128.0972,128.0972,3210.0
2017-07-03 10:30:00,144.85,144.95,144.82,144.88,4615.0,128.1415,128.2299,128.1149,128.168,4615.0
2017-07-03 11:00:00,144.87,144.91,144.79,144.91,5094.0,128.1592,128.1946,128.0884,128.1946,5094.0
2017-07-03 11:30:00,144.89,144.92,144.86,144.89,2403.0,128.1769,128.2034,128.1503,128.1769,2403.0
2017-07-03 12:00:00,144.78,144.78,144.49,144.64,4514.0,128.0796,128.0796,127.823,127.9557,4514.0
2017-07-03 12:30:00,144.62,144.74,144.45,144.45,41725.0,127.938,128.0442,127.7876,127.7876,41725.0
2017-07-05 09:30:00,144.63,144.63,144.19,144.2,10715.0,127.9469,127.9469,127.5576,127.5665,10715.0
2017-07-05 10:00:00,144.14,144.16,144.06,144.07,4302.0,127.5134,127.5311,127.4426,127.4515,4302.0
2017-07-05 10:30:00,144.19,144.5,144.19,144.42,4493.0,127.5576,127.8319,127.5576,127.7611,4493.0
2017-07-05 11:00:00,144.43,144.53,144.43,144.52,4970.0,127.7699,127.8584,127.7699,127.8495,4970.0
2017-07-05 11:30:00,144.44,144.44,144.39,144.4,2729.0,127.7788,127.7788,127.7345,127.7434,2729.0
2017-07-05 12:00:00,144.34,144.46,144.34,144.44,2000.0,127.6903,127.7965,127.6903,127.7788,2000.0
2017-07-05 12:30:00,144.55,144.55,144.52,144.52,300.0,127.8761,127.8761,127.8495,127.8495,300.0
2017-07-05 13:00:00,144.63,144.66,144.61,144.64,2763.0,127.9469,127.9734,127.9292,127.9557,2763.0
2017-07-05 13:30:00,144.65,144.66,144.54,144.54,11172.0,127.9645,127.9734,127.8672,127.8672,11172.0
2017-07-05 14:00:00,144.55,144.67,144.42,144.67,5793.0,127.8761,127.9822,127.7611,127.9822,5793.0
2017-07-05 14:30:00,144.65,144.69,144.47,144.48,4149.0,127.9645,127.9999,127.8053,127.8142,4149.0
2017-07-05 15:00:00,144.48,144.59,144.37,144.58,7076.0,127.8142,127.9115,127.7168,127.9026,7076.0
2017-07-05 15:30:00,144.59,144.68,144.57,144.58,9856.0,127.9115,127.9911,127.8938,127.9026,9856.0
2017-07-06 09:30:00,143.46,144.0,143.01,143.06,37644.0,127.4828,127.9626,127.0829,127.1273,37644.0
2017-07-06 10:00:00,143.03,143.04,142.8,143.03,10374.0,127.1006,127.1095,126.8963,127.1006,10374.0
2017-07-06 10:30:00,142.94,143.09,142.9,142.97,4461.0,127.0207,127.154,126.9851,127.0473,4461.0
2017-07-06 11:00:00,143.03,143.29,143.02,143.14,7550.0,127.1006,127.3317,127.0918,127.1984,7550.0
2017-07-06 11:30:00,143.21,143.3,143.2,143.26,2497.0,127.2606,127.3406,127.2517,127.305,2497.0
2017-07-06 12:00:00,143.33,143.33,143.2,143.2,4205.0,127.3672,127.3672,127.2517,127.2517,4205.0
2017-07-06 12:30:00,143.16,143.29,143.15,143.23,4172.0,127.2162,127.3317,127.2073,127.2784,4172.0
2017-07-06 13:00:00,143.25,143.41,143.24,143.36,1846.0,127.2961,127.4383,127.2873,127.3939,1846.0
2017-07-06 13:30:00,143.31,143.31,143.04,143.09,6217.0,127.3495,127.3495,127.1095,127.154,6217.0
2017-07-06 14:00:00,143.02,143.04,142.83,142.87,12590.0,127.0918,127.1095,126.9229,126.9585,12590.0
2017-07-06 14:30:00,142.87,142.9,142.75,142.88,5764.0,126.9585,126.9851,126.8518,126.9673,5764.0
2017-07-06 15:00:00,142.86,142.86,142.61,142.61,2761.0,126.9496,126.9496,126.7274,126.7274,2761.0
2017-07-06 15:30:00,142.56,142.61,142.43,142.55,15897.0,126.683,126.7274,126.5675,126.6741,15897.0
2017-07-07 09:30:00,142.88,143.13,142.79,143.13,7168.0,126.9673,127.1895,126.8874,127.1895,7168.0
2017-07-07 10:00:00,143.12,143.12,142.9,142.99,4006.0,127.1806,127.1806,126.9851,127.0651,4006.0
2017-07-07 10:30:00,143.07,143.07,143.01,143.03,661.0,127.1362,127.1362,127.0829,127.1006,661.0
2017-07-07 11:00:00,143.0,143.26,142.94,143.26,1901.0,127.074,127.305,127.0207,127.305,1901.0
2017-07-07 11:30:00,143.27,143.42,143.27,143.41,728.0,127.3139,127.4472,127.3139,127.4383,728.0
2017-07-07 12:00:00,143.44,143.55,143.39,143.52,2073.0,127.465,127.5627,127.4205,127.5361,2073.0
2017-07-07 12:30:00,143.51,143.55,143.5,143.52,1279.0,127.5272,127.5627,127.5183,127.5361,1279.0
2017-07-07 13:00:00,143.52,143.53,143.51,143.51,750.0,127.5361,127.545,127.5272,127.5272,750.0
2017-07-07 13:30:00,143.56,143.59,143.5,143.53,2126.0,127.5716,127.5983,127.5183,127.545,2126.0
2017-07-07 14:00:00,143.52,143.56,143.47,143.47,3624.0,127.5361,127.5716,127.4916,127.4916,3624.0
2017-07-07 14:30:00,143.46,143.52,143.46,143.46,1587.0,127.4828,127.5361,127.4828,127.4828,1587.0
2017-07-07 15:00:00,143.42,143.52,143.42,143.51,2701.0,127.4472,127.5361,127.4472,127.5272,2701.0
2017-07-07 15:30:00,143.49,143.6,143.48,143.5,15224.0,127.5094,127.6072,127.5005,127.5183,15224.0
2017-07-10 09:30:00,143.47,143.5,143.27,143.38,8033.0,127.4916,127.5183,127.3139,127.4117,8033.0
2017-07-10 10:00:00,143.37,143.5,143.37,143.46,3898.0,127.4028,127.5183,127.4028,127.4828,3898.0
2017-07-10 10:30:00,143.41,143.57,143.38,143.57,4573.0,127.4383,127.5805,127.4117,127.5805,4573.0
2017-07-10 11:00:00,143.58,143.63,143.57,143.57,1125.0,127.5894,127.6338,127.5805,127.5805,1125.0
2017-07-10 11:30:00,143.6,143.69,143.6,143.69,5872.0,127.6072,127.6871,127.6072,127.6871,5872.0
2017-07-10 12:00:00,143.74,143.77,143.7,143.77,1589.0,127.7316,127.7582,127.696,127.7582,1589.0
2017-07-10 12:30:00,143.73,143.82,143.73,143.81,2582.0,127.7227,127.8027,127.7227,127.7938,2582.0
2017-07-10 13:00:00,143.79,143.82,143.75,143.8,2958.0,127.776,127.8027,127.7405,127.7849,2958.0
2017-07-10 13:30:00,143.72,143.85,143.72,143.83,15191.0,127.7138,127.8293,127.7138,127.8115,15191.0
2017-07-10 14:00:00,143.81,143.83,143.74,143.74,2075.0,127.7938,127.8115,127.7316,127.7316,2075.0
2017-07-10 14:30:00,143.74,143.75,143.73,143.73,1209.0,127.7316,127.7405,127.7227,127.7227,1209.0
2017-07-10 15:00:00,143.72,143.75,143.63,143.69,5716.0,127.7138,127.7405,127.6338,127.6871,5716.0
2017-07-10 15:30:00,143.68,143.81,143.58,143.58,15389.0,127.6782,127.7938,127.5894,127.5894,15389.0
2017-07-11 09:30:00,143.57,143.57,143.3,143.45,10863.0,127.5805,127.5805,127.3406,127.4739,10863.0
2017-07-11 10:00:00,143.47,143.58,143.45,143.55,2153.0,127.4916,127.5894,127.4739,127.5627,2153.0
2017-07-11 10:30:00,143.56,143.65,143.56,143.63,2039.0,127.5716,127.6516,127.5716,127.6338,2039.0
2017-07-11 11:00:00,143.65,143.67,142.75,142.93,8264.0,127.6516,127.6694,126.8518,127.0118,8264.0
2017-07-11 11:30:00,142.94,143.36,142.94,143.34,3986.0,127.0207,127.3939,127.0207,127.3761,3986.0
2017-07-11 12:00:00,143.4,143.4,143.17,143.19,1566.0,127.4294,127.4294,127.225,127.2428,1566.0
2017-07-11 12:30:00,143.27,143.42,143.2,143.42,7702.0,127.3139,127.4472,127.2517,127.4472,7702.0
2017-07-11 13:00:00,143.34,143.36,143.26,143.26,1367.0,127.3761,127.3939,127.305,127.305,1367.0
2017-07-11 13:30:00,143.29,143.56,143.24,143.56,3860.0,127.3317,127.5716,127.2873,127.5716,3860.0
2017-07-11 14:00:00,143.58,143.63,143.48,143.55,2932.0,127.5894,127.6338,127.5005,127.5627,2932.0
2017-07-11 14:30:00,143.56,143.56,143.49,143.5,1740.0,127.5716,127.5716,127.5094,127.5183,1740.0
2017-07-11 15:00:00,143.54,143.64,143.49,143.6,4139.0,127.5538,127.6427,127.5094,127.6072,4139.0
2017-07-11 15:30:00,143.62,143.75,143.53,143.54,47477.0,127.6249,127.7405,127.545,127.5538,47477.0
2017-07-12 09:30:00,144.32,144.74,144.25,144.64,11807.0,128.247,128.6202,128.1848,128.5313,11807.0
2017-07-12 10:00:00,144.68,144.74,144.64,144.73,6120.0,128.5669,128.6202,128.5313,128.6113,6120.0
2017-07-12 10:30:00,144.5,144.62,144.5,144.55,1217.0,128.4069,128.5136,128.4069,128.4514,1217.0
2017-07-12 11:00:00,144.48,144.59,144.44,144.59,2977.0,128.3892,128.4869,128.3536,128.4869,2977.0
2017-07-12 11:30:00,144.59,144.6,144.51,144.52,943.0,128.4869,128.4958,128.4158,128.4247,943.0
2017-07-12 12:00:00,144.55,144.65,144.44,144.53,3466.0,128.4514,128.5402,128.3536,128.4336,3466.0
2017-07-12 12:30:00,144.53,144.56,144.53,144.55,955.0,128.4336,128.4602,128.4336,128.4514,955.0
2017-07-12 13:00:00,144.6,144.62,144.49,144.53,5965.0,128.4958,128.5136,128.398,128.4336,5965.0
2017-07-12 13:30:00,144.54,144.64,144.54,144.64,791.0,128.4425,128.5313,128.4425,128.5313,791.0
2017-07-12 14:00:00,144.65,144.73,144.64,144.68,818.0,128.5402,128.6113,128.5313,128.5669,818.0
2017-07-12 14:30:00,144.69,144.7,144.66,144.66,2424.0,128.5758,128.5847,128.5491,128.5491,2424.0
2017-07-12 15:00:00,144.66,144.74,144.66,144.67,8452.0,128.5491,128.6202,128.5491,128.558,8452.0
2017-07-12 15:30:00,144.7,144.74,144.59,144.63,6812.0,128.5847,128.6202,128.4869,128.5224,6812.0
2017-07-13 09:30:00,144.82,144.83,144.58,144.74,424443.0,128.6913,128.7002,128.478,128.6202,424443.0
2017-07-13 10:00:00,144.72,144.78,144.44,144.46,308236.0,128.6024,128.6557,128.3536,128.3714,308236.0
2017-07-13 10:30:00,144.49,144.61,144.42,144.61,97825.0,128.398,128.5047,128.3358,128.5047,97825.0
2017-07-13 11:00:00,144.59,144.74,144.57,144.7,15517.0,128.4869,128.6202,128.4691,128.5847,15517.0
2017-07-13 11:30:00,144.71,144.8,144.65,144.74,5015.0,128.5935,128.6735,128.5402,128.6202,5015.0
2017-07-13 12:00:00,144.74,144.84,144.74,144.84,2113.0,128.6202,128.7091,128.6202,128.7091,2113.0
2017-07-13 12:30:00,144.8,144.83,144.73,144.83,3238.0,128.6735,128.7002,128.6113,128.7002,3238.0
2017-07-13 13:00:00,144.81,144.84,144.76,144.78,22232.0,128.6824,128.7091,128.638,128.6557,22232.0
2017-07-13 13:30:00,144.8,144.82,144.73,144.82,4624.0,128.6735,128.6913,128.6113,128.6913,4624.0
2017-07-13 14:00:00,144.79,144.81,144.68,144.77,12002.0,128.6646,128.6824,128.5669,128.6469,12002.0
2017-07-13 14:30:00,144.74,144.89,144.73,144.87,3406.0,128.6202,128.7535,128.6113,128.7357,3406.0
2017-07-13 15:00:00,144.88,144.88,144.8,144.86,5939.0,128.7446,128.7446,128.6735,128.7268,5939.0
2017-07-13 15:30:00,144.87,144.95,144.83,144.87,27848.0,128.7357,128.8068,128.7002,128.7357,27848.0
2017-07-14 09:30:00,144.96,145.14,144.83,145.08,20062.0,128.8157,128.9756,128.7002,128.9223,20062.0
2017-07-14 10:00:00,145.01,145.11,144.98,145.05,4509.0,128.8601,128.949,128.8335,128.8957,4509.0
2017-07-14 10:30:00,145.07,145.16,145.06,145.12,2572.0,128.9134,128.9934,128.9046,128.9579,2572.0
2017-07-14 11:00:00,145.1,145.15,145.04,145.12,2323.0,128.9401,128.9845,128.8868,128.9579,2323.0
2017-07-14 11:30:00,145.13,145.19,145.13,145.16,1672.0,128.9668,129.0201,128.9668,128.9934,1672.0
2017-07-14 12:00:00,145.16,145.21,145.14,145.21,7954.0,128.9934,129.0379,128.9756,129.0379,7954.0
2017-07-14 12:30:00,145.29,145.38,145.29,145.38,1336.0,129.1089,129.1889,129.1089,129.1889,1336.0
2017-07-14 13:00:00,145.37,145.46,145.34,145.46,8061.0,129.18,129.26,129.1534,129.26,8061.0
2017-07-14 13:30:00,145.45,145.5,145.41,145.49,6203.0,129.2511,129.2956,129.2156,129.2867,6203.0
2017-07-14 14:00:00,145.51,145.6,145.5,145.56,4695.0,129.3044,129.3844,129.2956,129.3489,4695.0
2017-07-14 14:30:00,145.58,145.58,145.53,145.53,2281.0,129.3666,129.3666,129.3222,129.3222,2281.0
2017-07-14 15:00:00,145.55,145.72,145.54,145.72,4867.0,129.34,129.4911,129.3311,129.4911,4867.0
2017-07-14 15:30:00,145.69,145.76,145.44,145.48,14303.0,129.4644,129.5266,129.2422,129.2778,14303.0
2017-07-17 09:30:00,145.47,145.58,145.34,145.55,37620.0,129.2689,129.3666,129.1534,129.34,37620.0
2017-07-17 10:00:00,145.52,145.63,145.5,145.54,59213.0,129.3133,129.4111,129.2956,129.3311,59213.0
2017-07-17 10:30:00,145.6,145.66,145.54,145.65,3970.0,129.3844,129.4377,129.3311,129.4288,3970.0
2017-07-17 11:00:00,145.68,145.7,145.65,145.65,637.0,129.4555,129.4733,129.4288,129.4288,637.0
2017-07-17 11:30:00,145.52,145.55,145.52,145.55,700.0,129.3133,129.34,129.3133,129.34,700.0
2017-07-17 12:00:00,145.56,145.66,145.56,145.6,3123.0,129.3489,129.4377,129.3489,129.3844,3123.0
2017-07-17 12:30:00,145.67,145.67,145.64,145.67,429.0,129.4466,129.4466,129.42,129.4466,429.0
2017-07-17 13:00:00,145.68,145.71,145.67,145.67,1561.0,129.4555,129.4822,129.4466,129.4466,1561.0
2017-07-17 13:30:00,145.66,145.69,145.62,145.62,1644.0,129.4377,129.4644,129.4022,129.4022,1644.0
2017-07-17 14:00:00,145.63,145.64,145.53,145.59,4417.0,129.4111,129.42,129.3222,129.3755,4417.0
2017-07-17 14:30:00,145.59,145.63,145.55,145.55,15096.0,129.3755,129.4111,129.34,129.34,15096.0
2017-07-17 15:00:00,145.57,145.57,145.43,145.43,12040.0,129.3578,129.3578,129.2334,129.2334,12040.0
2017-07-17 15:30:00,145.46,145.55,145.43,145.5,28279.0,129.26,129.34,129.2334,129.2956,28279.0
2017-07-18 09:30:00,145.15,145.34,145.12,145.31,14009.0,128.9845,129.1534,128.9579,129.1267,14009.0
2017-07-18 10:00:00,145.26,145.39,145.22,145.37,7341.0,129.0823,129.1978,129.0467,129.18,7341.0
2017-07-18 10:30:00,145.34,145.34,144.99,145.28,6890.0,129.1534,129.1534,128.8424,129.1001,6890.0
2017-07-18 11:00:00,145.27,145.32,145.21,145.31,1246.0,129.0912,129.1356,129.0379,129.1267,1246.0
2017-07-18 11:30:00,145.38,145.4,145.3,145.34,2224.0,129.1889,129.2067,129.1178,129.1534,2224.0
2017-07-18 12:00:00,145.42,145.43,145.36,145.43,4209.0,129.2245,129.2334,129.1711,129.2334,4209.0
2017-07-18 12:30:00,145.41,145.41,145.29,145.29,6977.0,129.2156,129.2156,129.1089,129.1089,6977.0
2017-07-18 13:00:00,145.24,145.34,145.24,145.31,7125.0,129.0645,129.1534,129.0645,129.1267,7125.0
2017-07-18 13:30:00,145.32,145.41,145.31,145.4,7915.0,129.1356,129.2156,129.1267,129.2067,7915.0
2017-07-18 14:00:00,145.39,145.44,145.37,145.37,2977.0,129.1978,129.2422,129.18,129.18,2977.0
2017-07-18 14:30:00,145.36,145.45,145.36,145.42,6195.0,129.1711,129.2511,129.1711,129.2245,6195.0
2017-07-18 15:00:00,145.41,145.52,145.41,145.52,19918.0,129.2156,129.3133,129.2156,129.3133,19918.0
2017-07-18 15:30:00,145.51,145.54,145.44,145.52,36387.0,129.3044,129.3311,129.2422,129.3133,36387.0
2017-07-19 09:30:00,145.8,145.98,145.78,145.98,85999.0,129.5621,129.7221,129.5444,129.7221,85999.0
2017-07-19 10:00:00,145.98,146.07,145.92,145.99,13328.0,129.7221,129.8021,129.6688,129.731,13328.0
2017-07-19 10:30:00,145.98,146.04,145.88,145.95,4089.0,129.7221,129.7754,129.6332,129.6954,4089.0
2017-07-19 11:00:00,146.0,146.06,146.0,146.06,4068.0,129.7399,129.7932,129.7399,129.7932,4068.0
2017-07-19 11:30:00,146.06,146.15,146.05,146.11,4666.0,129.7932,129.8732,129.7843,129.8376,4666.0
2017-07-19 12:00:00,146.13,146.21,146.13,146.18,6756.0,129.8554,129.9265,129.8554,129.8998,6756.0
2017-07-19 12:30:00,146.15,146.15,146.11,146.14,3507.0,129.8732,129.8732,129.8376,129.8643,3507.0
2017-07-19 13:00:00,146.14,146.24,146.14,146.22,5597.0,129.8643,129.9531,129.8643,129.9354,5597.0
2017-07-19 13:30:00,146.21,146.28,146.2,146.28,8782.0,129.9265,129.9887,129.9176,129.9887,8782.0
2017-07-19 14:00:00,146.26,146.31,146.25,146.27,14184.0,129.9709,130.0153,129.962,129.9798,14184.0
2017-07-19 14:30:00,146.3,146.31,146.28,146.3,2121.0,130.0065,130.0153,129.9887,130.0065,2121.0
2017-07-19 15:00:00,146.31,146.35,146.28,146.35,4468.0,130.0153,130.0509,129.9887,130.0509,4468.0
2017-07-19 15:30:00,146.38,146.4,146.31,146.38,17984.0,130.0775,130.0953,130.0153,130.0775,17984.0
2017-07-20 09:30:00,146.59,146.65,146.46,146.61,6710.0,130.2642,130.3175,130.1486,130.2819,6710.0
2017-07-20 10:00:00,146.6,146.6,146.37,146.41,1295.0,130.273,130.273,130.0687,130.1042,1295.0
2017-07-20 10:30:00,146.44,146.47,146.13,146.47,8413.0,130.1309,130.1575,129.8554,130.1575,8413.0
2017-07-20 11:00:00,146.44,146.54,146.31,146.32,135678.0,130.1309,130.2197,130.0153,130.0242,135678.0
2017-07-20 11:30:00,146.28,146.39,146.19,146.36,3752.0,129.9887,130.0864,129.9087,130.0598,3752.0
2017-07-20 12:00:00,146.38,146.54,146.38,146.53,4978.0,130.0775,130.2197,130.0775,130.2108,4978.0
2017-07-20 12:30:00,146.54,146.58,146.51,146.53,1540.0,130.2197,130.2553,130.1931,130.2108,1540.0
2017-07-20 13:00:00,146.51,146.58,146.51,146.57,1367.0,130.1931,130.2553,130.1931,130.2464,1367.0
2017-07-20 13:30:00,146.58,146.63,146.57,146.57,4522.0,130.2553,130.2997,130.2464,130.2464,4522.0
2017-07-20 14:00:00,146.57,146.59,146.51,146.52,8318.0,130.2464,130.2642,130.1931,130.202,8318.0
2017-07-20 14:30:00,146.52,146.56,146.42,146.56,3744.0,130.202,130.2375,130.1131,130.2375,3744.0
2017-07-20 15:00:00,146.58,146.6,146.54,146.59,2790.0,130.2553,130.273,130.2197,130.2642,2790.0
2017-07-20 15:30:00,146.59,146.62,146.38,146.43,12341.0,130.2642,130.2908,130.0775,130.122,12341.0
2017-07-21 09:30:00,146.08,146.4,145.99,146.03,24479.0,129.811,130.0953,129.731,129.7665,24479.0
2017-07-21 10:00:00,146.02,146.1,145.96,146.04,4620.0,129.7576,129.8287,129.7043,129.7754,4620.0
2017-07-21 10:30:00,146.08,146.09,145.93,145.93,8406.0,129.811,129.8198,129.6777,129.6777,8406.0
2017-07-21 11:00:00,145.94,146.09,145.93,146.06,4952.0,129.6866,129.8198,129.6777,129.7932,4952.0
2017-07-21 11:30:00,146.07,146.19,146.07,146.18,19142.0,129.8021,129.9087,129.8021,129.8998,19142.0
2017-07-21 12:00:00,146.18,146.25,146.14,146.14,7463.0,129.8998,129.962,129.8643,129.8643,7463.0
2017-07-21 12:30:00,146.15,146.23,146.15,146.23,1235.0,129.8732,129.9443,129.8732,129.9443,1235.0
2017-07-21 13:00:00,146.26,146.3,146.21,146.21,3964.0,129.9709,130.0065,129.9265,129.9265,3964.0
2017-07-21 13:30:00,146.22,146.23,146.15,146.18,16683.0,129.9354,129.9443,129.8732,129.8998,16683.0
2017-07-21 14:00:00,146.17,146.17,146.13,146.16,5798.0,129.8909,129.8909,129.8554,129.8821,5798.0
2017-07-21 14:30:00,146.19,146.22,146.16,146.18,7294.0,129.9087,129.9354,129.8821,129.8998,7294.0
2017-07-21 15:00:00,146.18,146.18,146.08,146.09,4972.0,129.8998,129.8998,129.811,129.8198,4972.0
2017-07-21 15:30:00,146.12,146.3,146.12,146.28,9849.0,129.8465,130.0065,129.8465,129.9887,9849.0
2017-07-24 09:30:00,146.23,146.29,146.07,146.19,6869.0,129.9443,129.9976,129.8021,129.9087,6869.0
2017-07-24 10:00:00,146.16,146.16,146.09,146.09,3174.0,129.8821,129.8821,129.8198,129.8198,3174.0
2017-07-24 10:30:00,146.05,146.14,146.03,146.13,4728.0,129.7843,129.8643,129.7665,129.8554,4728.0
2017-07-24 11:00:00,146.03,146.1,145.99,146.0,3298.0,129.7665,129.8287,129.731,129.7399,3298.0
2017-07-24 11:30:00,146.09,146.14,146.09,146.11,7588.0,129.8198,129.8643,129.8198,129.8376,7588.0
2017-07-24 12:00:00,146.16,146.2,146.14,146.19,853.0,129.8821,129.9176,129.8643,129.9087,853.0
2017-07-24 12:30:00,146.18,146.21,146.17,146.18,1157.0,129.8998,129.9265,129.8909,129.8998,1157.0
2017-07-24 13:00:00,146.19,146.22,146.16,146.22,4504.0,129.9087,129.9354,129.8821,129.9354,4504.0
2017-07-24 13:30:00,146.19,146.22,146.17,146.19,6011.0,129.9087,129.9354,129.8909,129.9087,6011.0
2017-07-24 14:00:00,146.25,146.31,146.23,146.28,27017.0,129.962,130.0153,129.9443,129.9887,27017.0
2017-07-24 14:30:00,146.31,146.33,146.26,146.31,45981.0,130.0153,130.0331,129.9709,130.0153,45981.0
2017-07-24 15:00:00,146.33,146.38,146.28,146.37,2522.0,130.0331,130.0775,129.9887,130.0687,2522.0
2017-07-24 15:30:00,146.38,146.39,146.25,146.31,19364.0,130.0775,130.0864,129.962,130.0153,19364.0
2017-07-25 09:30:00,146.85,146.86,146.62,146.67,8752.0,130.4952,130.5041,130.2908,130.3353,8752.0
2017-07-25 10:00:00,146.74,146.78,146.57,146.77,2814.0,130.3975,130.433,130.2464,130.4241,2814.0
2017-07-25 10:30:00,146.78,146.82,146.69,146.7,3771.0,130.433,130.4685,130.353,130.3619,3771.0
2017-07-25 11:00:00,146.77,146.85,146.75,146.82,3710.0,130.4241,130.4952,130.4063,130.4685,3710.0
2017-07-25 11:30:00,146.84,146.92,146.84,146.92,1673.0,130.4863,130.5574,130.4863,130.5574,1673.0
2017-07-25 12:00:00,146.95,147.0,146.9,146.9,2125.0,130.5841,130.6285,130.5396,130.5396,2125.0
2017-07-25 12:30:00,146.92,146.93,146.88,146.93,3306.0,130.5574,130.5663,130.5219,130.5663,3306.0
2017-07-25 13:00:00,146.9,146.91,146.89,146.89,1900.0,130.5396,130.5485,130.5307,130.5307,1900.0
2017-07-25 13:30:00,146.91,146.96,146.9,146.9,3779.0,130.5485,130.593,130.5396,130.5396,3779.0
2017-07-25 14:00:00,146.92,146.93,146.89,146.93,3808.0,130.5574,130.5663,130.5307,130.5663,3808.0
2017-07-25 14:30:00,146.89,146.9,146.83,146.88,11804.0,130.5307,130.5396,130.4774,130.5219,11804.0
2017-07-25 15:00:00,146.9,146.9,146.76,146.76,15502.0,130.5396,130.5396,130.4152,130.4152,15502.0
2017-07-25 15:30:00,146.78,146.83,146.75,146.76,25129.0,130.433,130.4774,130.4063,130.4152,25129.0
2017-07-26 09:30:00,147.04,147.04,146.8,146.91,6706.0,130.664,130.664,130.4508,130.5485,6706.0
2017-07-26 10:00:00,146.91,146.95,146.8,146.81,2372.0,130.5485,130.5841,130.4508,130.4597,2372.0
2017-07-26 10:30:00,146.87,146.87,146.76,146.76,1000.0,130.513,130.513,130.4152,130.4152,1000.0
2017-07-26 11:00:00,146.82,146.86,146.8,146.81,1209.0,130.4685,130.5041,130.4508,130.4597,1209.0
2017-07-26 11:30:00,146.84,146.86,146.81,146.82,5541.0,130.4863,130.5041,130.4597,130.4685,5541.0
2017-07-26 12:00:00,146.86,146.88,146.83,146.84,1841.0,130.5041,130.5219,130.4774,130.4863,1841.0
2017-07-26 12:30:00,146.84,146.86,146.83,146.83,1003.0,130.4863,130.5041,130.4774,130.4774,1003.0
2017-07-26 13:00:00,146.78,146.78,146.74,146.74,2123.0,130.433,130.433,130.3975,130.3975,2123.0
2017-07-26 13:30:00,146.72,146.79,146.71,146.72,2633.0,130.3797,130.4419,130.3708,130.3797,2633.0
2017-07-26 14:00:00,146.71,146.84,146.71,146.8,1177.0,130.3708,130.4863,130.3708,130.4508,1177.0
2017-07-26 14:30:00,146.8,146.84,146.69,146.69,3335.0,130.4508,130.4863,130.353,130.353,3335.0
2017-07-26 15:00:00,146.69,146.72,146.66,146.7,2886.0,130.353,130.3797,130.3264,130.3619,2886.0
2017-07-26 15:30:00,146.67,146.72,146.54,146.68,15872.0,130.3353,130.3797,130.2197,130.3441,15872.0
2017-07-27 09:30:00,147.04,147.06,146.72,146.72,22231.0,130.664,130.6818,130.3797,130.3797,22231.0
2017-07-27 10:00:00,146.75,146.89,146.75,146.89,6295.0,130.4063,130.5307,130.4063,130.5307,6295.0
2017-07-27 10:30:00,146.91,146.96,146.89,146.94,3252.0,130.5485,130.593,130.5307,130.5752,3252.0
2017-07-27 11:00:00,146.9,146.91,146.85,146.85,3771.0,130.5396,130.5485,130.4952,130.4952,3771.0
2017-07-27 11:30:00,146.91,146.96,146.9,146.96,1696.0,130.5485,130.593,130.5396,130.593,1696.0
2017-07-27 12:00:00,146.96,146.99,146.93,146.94,1770.0,130.593,130.6196,130.5663,130.5752,1770.0
2017-07-27 12:30:00,146.81,146.84,146.28,146.38,4347.0,130.4597,130.4863,129.9887,130.0775,4347.0
2017-07-27 13:00:00,146.37,146.39,145.74,145.79,5907.0,130.0687,130.0864,129.5088,129.5533,5907.0
2017-07-27 13:30:00,145.9,146.0,145.56,145.83,5542.0,129.651,129.7399,129.3489,129.5888,5542.0
2017-07-27 14:00:00,145.95,146.17,145.9,146.04,33514.0,129.6954,129.8909,129.651,129.7754,33514.0
2017-07-27 14:30:00,146.08,146.08,145.8,146.0,3242.0,129.811,129.811,129.5621,129.7399,3242.0
2017-07-27 15:00:00,146.01,146.15,145.92,146.15,4164.0,129.7488,129.8732,129.6688,129.8732,4164.0
2017-07-27 15:30:00,146.15,146.41,146.1,146.41,26546.0,129.8732,130.1042,129.8287,130.1042,26546.0
2017-07-28 09:30:00,146.0,146.41,145.96,146.08,9354.0,129.7399,130.1042,129.7043,129.811,9354.0
2017-07-28 10:00:00,145.96,146.06,145.91,145.94,1762.0,129.7043,129.7932,129.6599,129.6866,1762.0
2017-07-28 10:30:00,145.93,145.98,145.86,145.9,6745.0,129.6777,129.7221,129.6155,129.651,6745.0
2017-07-28 11:00:00,145.99,146.05,145.81,145.94,13112.0,129.731,129.7843,129.571,129.6866,13112.0
2017-07-28 11:30:00,146.04,146.07,145.97,146.06,4150.0,129.7754,129.8021,129.7132,129.7932,4150.0
2017-07-28 12:00:00,146.07,146.08,146.04,146.04,4025.0,129.8021,129.811,129.7754,129.7754,4025.0
2017-07-28 12:30:00,146.06,146.07,146.04,146.04,2321.0,129.7932,129.8021,129.7754,129.7754,2321.0
2017-07-28 13:00:00,146.07,146.07,146.0,146.0,1489.0,129.8021,129.8021,129.7399,129.7399,1489.0
2017-07-28 13:30:00,146.07,146.11,146.07,146.08,1560.0,129.8021,129.8376,129.8021,129.811,1560.0
2017-07-28 14:00:00,146.07,146.07,146.06,146.06,200.0,129.8021,129.8021,129.7932,129.7932,200.0
2017-07-28 14:30:00,146.11,146.15,146.1,146.12,1661.0,129.8376,129.8732,129.8287,129.8465,1661.0
2017-07-28 15:00:00,146.18,146.19,146.09,146.12,11488.0,129.8998,129.9087,129.8198,129.8465,11488.0
2017-07-28 15:30:00,146.12,146.33,146.12,146.22,118535.0,129.8465,130.0331,129.8465,129.9354,118535.0
2017-07-31 09:30:00,146.54,146.62,146.28,146.28,11118.0,130.2197,130.2908,129.9887,129.9887,11118.0
2017-07-31 10:00:00,146.25,146.25,146.09,146.15,8426.0,129.962,129.962,129.8198,129.8732,8426.0
2017-07-31 10:30:00,146.11,146.11,145.98,146.01,3380.0,129.8376,129.8376,129.7221,129.7488,3380.0
2017-07-31 11:00:00,146.08,146.14,146.08,146.11,3918.0,129.811,129.8643,129.811,129.8376,3918.0
2017-07-31 11:30:00,146.16,146.21,146.15,146.17,2958.0,129.8821,129.9265,129.8732,129.8909,2958.0
2017-07-31 12:00:00,146.17,146.24,146.09,146.22,3589.0,129.8909,129.9531,129.8198,129.9354,3589.0
2017-07-31 12:30:00,146.21,146.25,146.21,146.24,7189.0,129.9265,129.962,129.9265,129.9531,7189.0
2017-07-31 13:00:00,146.23,146.25,146.17,146.22,850.0,129.9443,129.962,129.8909,129.9354,850.0
2017-07-31 13:30:00,146.2,146.27,146.17,146.26,3206.0,129.9176,129.9798,129.8909,129.9709,3206.0
2017-07-31 14:00:00,146.25,146.29,146.2,146.28,6022.0,129.962,129.9976,129.9176,129.9887,6022.0
2017-07-31 14:30:00,146.27,146.27,146.14,146.17,2766.0,129.9798,129.9798,129.8643,129.8909,2766.0
2017-07-31 15:00:00,146.15,146.3,146.14,146.3,9709.0,129.8732,130.0065,129.8643,130.0065,9709.0
2017-07-31 15:30:00,146.33,146.34,146.1,146.11,8147.0,130.0331,130.042,129.8287,129.8376,8147.0
2017-08-01 09:30:00,146.51,146.57,146.19,146.19,14438.0,130.1931,130.2464,129.9087,129.9087,14438.0
2017-08-01 10:00:00,146.27,146.36,146.12,146.12,3759.0,129.9798,130.0598,129.8465,129.8465,3759.0
2017-08-01 10:30:00,146.22,146.39,146.2,146.39,11934.0,129.9354,130.0864,129.9176,130.0864,11934.0
2017-08-01 11:00:00,146.39,146.39,146.15,146.22,8290.0,130.0864,130.0864,129.8732,129.9354,8290.0
2017-08-01 11:30:00,146.21,146.37,146.2,146.37,3631.0,129.9265,130.0687,129.9176,130.0687,3631.0
2017-08-01 12:00:00,146.39,146.42,146.36,146.36,992.0,130.0864,130.1131,130.0598,130.0598,992.0
2017-08-01 12:30:00,146.37,146.37,146.33,146.33,1349.0,130.0687,130.0687,130.0331,130.0331,1349.0
2017-08-01 13:00:00,146.39,146.45,146.38,146.43,3320.0,130.0864,130.1398,130.0775,130.122,3320.0
2017-08-01 13:30:00,146.4,146.43,146.38,146.43,4471.0,130.0953,130.122,130.0775,130.122,4471.0
2017-08-01 14:00:00,146.44,146.45,146.42,146.42,1864.0,130.1309,130.1398,130.1131,130.1131,1864.0
2017-08-01 14:30:00,146.41,146.44,146.36,146.42,13953.0,130.1042,130.1309,130.0598,130.1131,13953.0
2017-08-01 15:00:00,146.42,146.42,146.34,146.37,17633.0,130.1131,130.1131,130.042,130.0687,17633.0
2017-08-01 15:30:00,146.38,146.44,146.33,146.4,6663.0,130.0775,130.1309,130.0331,130.0953,6663.0
2017-08-02 09:30:00,146.63,146.63,146.28,146.31,13256.0,130.2997,130.2997,129.9887,130.0153,13256.0
2017-08-02 10:00:00,146.35,146.43,145.98,146.0,4287.0,130.0509,130.122,129.7221,129.7399,4287.0
2017-08-02 10:30:00,145.98,145.98,145.68,145.75,3850.0,129.7221,129.7221,129.4555,129.5177,3850.0
2017-08-02 11:00:00,145.8,145.97,145.75,145.96,1737.0,129.5621,129.7132,129.5177,129.7043,1737.0
2017-08-02 11:30:00,145.97,146.04,145.92,145.98,1946.0,129.7132,129.7754,129.6688,129.7221,1946.0
2017-08-02 12:00:00,145.93,145.94,145.85,145.85,5642.0,129.6777,129.6866,129.6066,129.6066,5642.0
2017-08-02 12:30:00,145.85,145.9,145.83,145.87,3094.0,129.6066,129.651,129.5888,129.6243,3094.0
2017-08-02 13:00:00,145.88,145.98,145.83,145.96,1565.0,129.6332,129.7221,129.5888,129.7043,1565.0
2017-08-02 13:30:00,145.98,146.16,145.96,146.14,7296.0,129.7221,129.8821,129.7043,129.8643,7296.0
2017-08-02 14:00:00,146.12,146.16,146.12,146.12,8351.0,129.8465,129.8821,129.8465,129.8465,8351.0
2017-08-02 14:30:00,146.16,146.29,146.16,146.25,5724.0,129.8821,129.9976,129.8821,129.962,5724.0
2017-08-02 15:00:00,146.28,146.28,146.17,146.19,1909.0,129.9887,129.9887,129.8909,129.9087,1909.0
2017-08-02 15:30:00,146.19,146.34,146.13,146.31,23121.0,129.9087,130.042,129.8554,130.0153,23121.0
2017-08-03 09:30:00,146.24,146.24,146.05,146.1,16325.0,129.9531,129.9531,129.7843,129.8287,16325.0
2017-08-03 10:00:00,146.03,146.13,146.01,146.1,2760.0,129.7665,129.8554,129.7488,129.8287,2760.0
2017-08-03 10:30:00,146.23,146.23,146.12,146.18,8285.0,129.9443,129.9443,129.8465,129.8998,8285.0
2017-08-03 11:00:00,146.18,146.19,146.08,146.1,2678.0,129.8998,129.9087,129.811,129.8287,2678.0
2017-08-03 11:30:00,146.09,146.11,146.02,146.08,9363.0,129.8198,129.8376,129.7576,129.811,9363.0
2017-08-03 12:00:00,146.04,146.1,146.03,146.09,808.0,129.7754,129.8287,129.7665,129.8198,808.0
2017-08-03 12:30:00,146.09,146.1,146.08,146.09,673.0,129.8198,129.8287,129.811,129.8198,673.0
2017-08-03 13:00:00,146.04,146.04,145.98,145.99,2441.0,129.7754,129.7754,129.7221,129.731,2441.0
2017-08-03 13:30:00,145.91,146.11,145.91,146.07,7932.0,129.6599,129.8376,129.6599,129.8021,7932.0
2017-08-03 14:00:00,146.09,146.12,146.04,146.12,4745.0,129.8198,129.8465,129.7754,129.8465,4745.0
2017-08-03 14:30:00,146.07,146.09,146.0,146.01,9241.0,129.8021,129.8198,129.7399,129.7488,9241.0
2017-08-03 15:00:00,146.02,146.14,146.02,146.11,4793.0,129.7576,129.8643,129.7576,129.8376,4793.0
2017-08-03 15:30:00,146.09,146.09,145.85,146.02,22344.0,129.8198,129.8198,129.6066,129.7576,22344.0
2017-08-04 09:30:00,146.3,146.46,146.25,146.35,7574.0,130.0065,130.1486,129.962,130.0509,7574.0
2017-08-04 10:00:00,146.2,146.37,146.04,146.36,3625.0,129.9176,130.0687,129.7754,130.0598,3625.0
2017-08-04 10:30:00,146.36,146.38,146.23,146.27,9083.0,130.0598,130.0775,129.9443,129.9798,9083.0
2017-08-04 11:00:00,146.21,146.35,146.21,146.29,5995.0,129.9265,130.0509,129.9265,129.9976,5995.0
2017-08-04 11:30:00,146.34,146.34,146.28,146.31,2331.0,130.042,130.042,129.9887,130.0153,2331.0
2017-08-04 12:00:00,146.32,146.33,146.26,146.3,3949.0,130.0242,130.0331,129.9709,130.0065,3949.0
2017-08-04 12:30:00,146.25,146.28,146.24,146.28,3825.0,129.962,129.9887,129.9531,129.9887,3825.0
2017-08-04 13:00:00,146.28,146.29,146.25,146.25,2130.0,129.9887,129.9976,129.962,129.962,2130.0
2017-08-04 13:30:00,146.29,146.31,146.26,146.29,335979.0,129.9976,130.0153,129.9709,129.9976,335979.0
2017-08-04 14:00:00,146.31,146.32,146.17,146.17,1990.0,130.0153,130.0242,129.8909,129.8909,1990.0
2017-08-04 14:30:00,146.16,146.21,146.16,146.2,1661.0,129.8821,129.9265,129.8821,129.9176,1661.0
2017-08-04 15:00:00,146.2,146.26,146.2,146.25,2176.0,129.9176,129.9709,129.9176,129.962,2176.0
2017-08-04 15:30:00,146.22,146.35,146.18,146.28,15951.0,129.9354,130.0509,129.8998,129.9887,15951.0
2017-08-07 09:30:00,146.32,146.5,146.32,146.4,4823.0,130.0242,130.1842,130.0242,130.0953,4823.0
2017-08-07 10:00:00,146.4,146.44,146.32,146.32,3098.0,130.0953,130.1309,130.0242,130.0242,3098.0
2017-08-07 10:30:00,146.34,146.36,146.27,146.34,2660.0,130.042,130.0598,129.9798,130.042,2660.0
2017-08-07 11:00:00,146.31,146.35,146.3,146.35,8503.0,130.0153,130.0509,130.0065,130.0509,8503.0
2017-08-07 11:30:00,146.36,146.48,146.36,146.46,1866.0,130.0598,130.1664,130.0598,130.1486,1866.0
2017-08-07 12:00:00,146.48,146.51,146.48,146.5,2953.0,130.1664,130.1931,130.1664,130.1842,2953.0
2017-08-07 12:30:00,146.49,146.54,146.49,146.54,600.0,130.1753,130.2197,130.1753,130.2197,600.0
2017-08-07 13:00:00,146.53,146.56,146.53,146.56,1771.0,130.2108,130.2375,130.2108,130.2375,1771.0
2017-08-07 13:30:00,146.55,146.55,146.42,146.44,9117.0,130.2286,130.2286,130.1131,130.1309,9117.0
2017-08-07 14:00:00,146.46,146.5,146.46,146.49,6716.0,130.1486,130.1842,130.1486,130.1753,6716.0
2017-08-07 14:30:00,146.49,146.54,146.49,146.5,2461.0,130.1753,130.2197,130.1753,130.1842,2461.0
2017-08-07 15:00:00,146.5,146.53,146.47,146.52,1776.0,130.1842,130.2108,130.1575,130.202,1776.0
2017-08-07 15:30:00,146.58,146.58,146.5,146.54,18835.0,130.2553,130.2553,130.1842,130.2197,18835.0
2017-08-08 09:30:00,146.38,146.38,146.27,146.38,8144.0,130.0775,130.0775,129.9798,130.0775,8144.0
2017-08-08 10:00:00,146.38,146.56,146.38,146.52,2195.0,130.0775,130.2375,130.0775,130.202,2195.0
2017-08-08 10:30:00,146.51,146.86,146.51,146.86,3192.0,130.1931,130.5041,130.1931,130.5041,3192.0
2017-08-08 11:00:00,146.86,146.94,146.86,146.94,4615.0,130.5041,130.5752,130.5041,130.5752,4615.0
2017-08-08 11:30:00,147.0,147.19,146.95,147.19,5337.0,130.6285,130.7973,130.5841,130.7973,5337.0
2017-08-08 12:00:00,147.18,147.18,147.04,147.06,2543.0,130.7885,130.7885,130.664,130.6818,2543.0
2017-08-08 12:30:00,147.05,147.05,146.82,146.82,771.0,130.6729,130.6729,130.4685,130.4685,771.0
2017-08-08 13:00:00,146.74,146.81,146.74,146.8,1140.0,130.3975,130.4597,130.3975,130.4508,1140.0
2017-08-08 13:30:00,146.61,146.73,146.57,146.73,698.0,130.2819,130.3886,130.2464,130.3886,698.0
2017-08-08 14:00:00,146.65,146.71,146.65,146.71,824.0,130.3175,130.3708,130.3175,130.3708,824.0
2017-08-08 14:30:00,146.71,146.71,146.53,146.53,3002.0,130.3708,130.3708,130.2108,130.2108,3002.0
2017-08-08 15:00:00,146.44,146.54,146.17,146.24,3954.0,130.1309,130.2197,129.8909,129.9531,3954.0
2017-08-08 15:30:00,146.19,146.23,145.95,146.2,15520.0,129.9087,129.9443,129.6954,129.9176,15520.0
2017-08-09 09:30:00,145.68,145.88,145.5,145.88,14473.0,129.4555,129.6332,129.2956,129.6332,14473.0
2017-08-09 10:00:00,145.62,145.83,145.6,145.76,2378.0,129.4022,129.5888,129.3844,129.5266,2378.0
2017-08-09 10:30:00,145.72,145.93,145.72,145.86,3989.0,129.4911,129.6777,129.4911,129.6155,3989.0
2017-08-09 11:00:00,145.83,145.83,145.64,145.7,2217.0,129.5888,129.5888,129.42,129.4733,2217.0
2017-08-09 11:30:00,145.76,146.0,145.72,146.0,3252.0,129.5266,129.7399,129.4911,129.7399,3252.0
2017-08-09 12:00:00,145.97,146.02,145.94,145.99,4482.0,129.7132,129.7576,129.6866,129.731,4482.0
2017-08-09 12:30:00,145.95,145.97,145.84,145.84,7862.0,129.6954,129.7132,129.5977,129.5977,7862.0
2017-08-09 13:00:00,145.83,145.91,145.83,145.85,13062.0,129.5888,129.6599,129.5888,129.6066,13062.0
2017-08-09 13:30:00,145.83,145.87,145.76,145.78,5848.0,129.5888,129.6243,129.5266,129.5444,5848.0
2017-08-09 14:00:00,145.73,145.73,145.62,145.67,4498.0,129.4999,129.4999,129.4022,129.4466,4498.0
2017-08-09 14:30:00,145.61,145.63,145.59,145.59,1969.0,129.3933,129.4111,129.3755,129.3755,1969.0
2017-08-09 15:00:00,145.65,145.77,145.59,145.73,1367.0,129.4288,129.5355,129.3755,129.4999,1367.0
2017-08-09 15:30:00,145.73,146.02,145.7,146.01,10518.0,129.4999,129.7576,129.4733,129.7488,10518.0
2017-08-10 09:30:00,145.44,145.63,145.15,145.19,59735.0,129.2422,129.4111,128.9845,129.0201,59735.0
2017-08-10 10:00:00,145.22,145.22,144.7,144.95,20671.0,129.0467,129.0467,128.5847,128.8068,20671.0
2017-08-10 10:30:00,144.99,145.07,144.9,144.91,5134.0,128.8424,128.9134,128.7624,128.7713,5134.0
2017-08-10 11:00:00,144.92,144.93,144.64,144.75,1407.0,128.7802,128.789,128.5313,128.6291,1407.0
2017-08-10 11:30:00,144.82,144.84,144.6,144.61,14024.0,128.6913,128.7091,128.4958,128.5047,14024.0
2017-08-10 12:00:00,144.53,144.66,144.48,144.5,5718.0,128.4336,128.5491,128.3892,128.4069,5718.0
2017-08-10 12:30:00,144.45,144.48,144.26,144.48,15031.0,128.3625,128.3892,128.1937,128.3892,15031.0
2017-08-10 13:00:00,144.57,144.69,144.5,144.67,14744.0,128.4691,128.5758,128.4069,128.558,14744.0
2017-08-10 13:30:00,144.64,144.64,144.43,144.49,14389.0,128.5313,128.5313,128.3447,128.398,14389.0
2017-08-10 14:00:00,144.45,144.75,144.41,144.62,5141.0,128.3625,128.6291,128.3269,128.5136,5141.0
2017-08-10 14:30:00,144.82,144.82,144.59,144.6,2514.0,128.6913,128.6913,128.4869,128.4958,2514.0
2017-08-10 15:00:00,144.67,144.67,144.16,144.2,8317.0,128.558,128.558,128.1048,128.1403,8317.0
2017-08-10 15:30:00,144.24,144.28,143.87,143.88,61718.0,128.1759,128.2114,127.8471,127.856,61718.0
2017-08-11 09:30:00,143.87,144.19,143.87,144.11,22559.0,127.8471,128.1315,127.8471,128.0604,22559.0
2017-08-11 10:00:00,144.08,144.39,144.08,144.27,17835.0,128.0337,128.3092,128.0337,128.2025,17835.0
2017-08-11 10:30:00,144.27,144.47,144.18,144.38,5708.0,128.2025,128.3803,128.1226,128.3003,5708.0
2017-08-11 11:00:00,144.36,144.37,143.99,143.99,7092.0,128.2825,128.2914,127.9537,127.9537,7092.0
2017-08-11 11:30:00,144.12,144.25,144.11,144.12,3709.0,128.0692,128.1848,128.0604,128.0692,3709.0
2017-08-11 12:00:00,144.15,144.3,144.13,144.26,1600.0,128.0959,128.2292,128.0781,128.1937,1600.0
2017-08-11 12:30:00,144.22,144.29,144.16,144.2,6241.0,128.1581,128.2203,128.1048,128.1403,6241.0
2017-08-11 13:00:00,144.19,144.33,144.19,144.2,11470.0,128.1315,128.2559,128.1315,128.1403,11470.0
2017-08-11 13:30:00,144.26,144.28,144.16,144.27,3800.0,128.1937,128.2114,128.1048,128.2025,3800.0
2017-08-11 14:00:00,144.26,144.41,144.25,144.29,2358.0,128.1937,128.3269,128.1848,128.2203,2358.0
2017-08-11 14:30:00,144.28,144.28,144.02,144.06,1676.0,128.2114,128.2114,127.9804,128.0159,1676.0
2017-08-11 15:00:00,144.07,144.1,143.9,144.07,7342.0,128.0248,128.0515,127.8737,128.0248,7342.0
2017-08-11 15:30:00,144.09,144.3,144.01,144.15,67297.0,128.0426,128.2292,127.9715,128.0959,67297.0
2017-08-14 09:30:00,145.05,145.43,144.93,145.42,15651.0,128.8957,129.2334,128.789,129.2245,15651.0
2017-08-14 10:00:00,145.46,145.48,145.37,145.48,4168.0,129.26,129.2778,129.18,129.2778,4168.0
2017-08-14 10:30:00,145.44,145.74,145.44,145.64,8738.0,129.2422,129.5088,129.2422,129.42,8738.0
2017-08-14 11:00:00,145.65,145.66,145.56,145.66,6816.0,129.4288,129.4377,129.3489,129.4377,6816.0
2017-08-14 11:30:00,145.68,145.73,145.63,145.68,5023.0,129.4555,129.4999,129.4111,129.4555,5023.0
2017-08-14 12:00:00,145.7,145.72,145.64,145.7,2744.0,129.4733,129.4911,129.42,129.4733,2744.0
2017-08-14 12:30:00,145.6,145.63,145.58,145.61,5067.0,129.3844,129.4111,129.3666,129.3933,5067.0
2017-08-14 13:00:00,145.61,145.69,145.61,145.62,991.0,129.3933,129.4644,129.3933,129.4022,991.0
2017-08-14 13:30:00,145.63,145.66,145.57,145.66,2135.0,129.4111,129.4377,129.3578,129.4377,2135.0
2017-08-14 14:00:00,145.67,145.68,145.58,145.62,17421.0,129.4466,129.4555,129.3666,129.4022,17421.0
2017-08-14 14:30:00,145.65,145.65,145.47,145.53,4142.0,129.4288,129.4288,129.2689,129.3222,4142.0
2017-08-14 15:00:00,145.48,145.64,145.47,145.64,3545.0,129.2778,129.42,129.2689,129.42,3545.0
2017-08-14 15:30:00,145.67,145.73,145.58,145.61,10500.0,129.4466,129.4999,129.3666,129.3933,10500.0
2017-08-15 09:30:00,145.9,146.07,145.5,145.68,12319.0,129.651,129.8021,129.2956,129.4555,12319.0
2017-08-15 10:00:00,145.72,145.72,145.39,145.48,2398.0,129.4911,129.4911,129.1978,129.2778,2398.0
2017-08-15 10:30:00,145.33,145.58,145.33,145.58,2027.0,129.1445,129.3666,129.1445,129.3666,2027.0
2017-08-15 11:00:00,145.55,145.56,145.5,145.5,511.0,129.34,129.3489,129.2956,129.2956,511.0
2017-08-15 11:30:00,145.56,145.59,145.49,145.49,13560.0,129.3489,129.3755,129.2867,129.2867,13560.0
2017-08-15 12:00:00,145.47,145.58,145.47,145.57,1515.0,129.2689,129.3666,129.2689,129.3578,1515.0
2017-08-15 12:30:00,145.52,145.59,145.52,145.53,3670.0,129.3133,129.3755,129.3133,129.3222,3670.0
2017-08-15 13:00:00,145.47,145.47,145.35,145.45,2607.0,129.2689,129.2689,129.1623,129.2511,2607.0
2017-08-15 13:30:00,145.45,145.48,145.41,145.45,3093.0,129.2511,129.2778,129.2156,129.2511,3093.0
2017-08-15 14:00:00,145.43,145.56,145.42,145.56,2886.0,129.2334,129.3489,129.2245,129.3489,2886.0
2017-08-15 14:30:00,145.56,145.59,145.51,145.57,9739.0,129.3489,129.3755,129.3044,129.3578,9739.0
2017-08-15 15:00:00,145.57,145.69,145.57,145.66,6001.0,129.3578,129.4644,129.3578,129.4377,6001.0
2017-08-15 15:30:00,145.64,145.7,145.48,145.5,6357.0,129.42,129.4733,129.2778,129.2956,6357.0
2017-08-16 09:30:00,145.83,145.94,145.57,145.88,32613.0,129.5888,129.6866,129.3578,129.6332,32613.0
2017-08-16 10:00:00,145.92,145.97,145.85,145.97,9225.0,129.6688,129.7132,129.6066,129.7132,9225.0
2017-08-16 10:30:00,145.92,146.06,145.92,146.03,4605.0,129.6688,129.7932,129.6688,129.7665,4605.0
2017-08-16 11:00:00,146.03,146.03,145.92,145.92,2863.0,129.7665,129.7665,129.6688,129.6688,2863.0
2017-08-16 11:30:00,145.92,146.04,145.91,146.04,2013.0,129.6688,129.7754,129.6599,129.7754,2013.0
2017-08-16 12:00:00,146.04,146.14,146.04,146.12,8347.0,129.7754,129.8643,129.7754,129.8465,8347.0
2017-08-16 12:30:00,146.12,146.12,146.09,146.09,200.0,129.8465,129.8465,129.8198,129.8198,200.0
2017-08-16 13:00:00,145.93,145.98,145.7,145.74,4769.0,129.6777,129.7221,129.4733,129.5088,4769.0
2017-08-16 13:30:00,145.74,145.78,145.71,145.76,10965.0,129.5088,129.5444,129.4822,129.5266,10965.0
2017-08-16 14:00:00,145.71,145.87,145.59,145.59,8168.0,129.4822,129.6243,129.3755,129.3755,8168.0
2017-08-16 14:30:00,145.58,145.79,145.56,145.73,6157.0,129.3666,129.5533,129.3489,129.4999,6157.0
2017-08-16 15:00:00,145.68,145.72,145.64,145.71,1226.0,129.4555,129.4911,129.42,129.4822,1226.0
2017-08-16 15:30:00,145.73,145.75,145.63,145.7,6068.0,129.4999,129.5177,129.4111,129.4733,6068.0
2017-08-17 09:30:00,145.32,145.6,145.29,145.43,33824.0,129.1356,129.3844,129.1089,129.2334,33824.0
2017-08-17 10:00:00,145.29,145.34,144.72,144.83,13808.0,129.1089,129.1534,128.6024,128.7002,13808.0
2017-08-17 10:30:00,144.84,145.14,144.77,145.01,14250.0,128.7091,128.9756,128.6469,128.8601,14250.0
2017-08-17 11:00:00,145.07,145.25,145.04,145.04,3945.0,128.9134,129.0734,128.8868,128.8868,3945.0
2017-08-17 11:30:00,144.96,145.02,144.8,144.85,5088.0,128.8157,128.869,128.6735,128.7179,5088.0
2017-08-17 12:00:00,144.88,144.94,144.59,144.64,12493.0,128.7446,128.7979,128.4869,128.5313,12493.0
2017-08-17 12:30:00,144.64,144.66,144.33,144.4,7732.0,128.5313,128.5491,128.2559,128.3181,7732.0
2017-08-17 13:00:00,144.39,144.41,144.25,144.35,4830.0,128.3092,128.3269,128.1848,128.2736,4830.0
2017-08-17 13:30:00,144.41,144.42,144.25,144.28,2040.0,128.3269,128.3358,128.1848,128.2114,2040.0
2017-08-17 14:00:00,144.33,144.35,144.08,144.29,9636.0,128.2559,128.2736,128.0337,128.2203,9636.0
2017-08-17 14:30:00,144.25,144.3,144.08,144.21,4001.0,128.1848,128.2292,128.0337,128.1492,4001.0
2017-08-17 15:00:00,144.15,144.15,143.79,143.8,17873.0,128.0959,128.0959,127.776,127.7849,17873.0
2017-08-17 15:30:00,143.8,143.93,143.46,143.47,37097.0,127.7849,127.9004,127.4828,127.4916,37097.0
2017-08-18 09:30:00,143.27,143.39,142.86,142.86,16710.0,127.3139,127.4205,126.9496,126.9496,16710.0
2017-08-18 10:00:00,143.08,143.32,143.08,143.15,8157.0,127.1451,127.3583,127.1451,127.2073,8157.0
2017-08-18 10:30:00,143.12,143.28,143.03,143.24,9971.0,127.1806,127.3228,127.1006,127.2873,9971.0
2017-08-18 11:00:00,143.21,143.49,142.99,143.47,9451.0,127.2606,127.5094,127.0651,127.4916,9451.0
2017-08-18 11:30:00,143.5,143.73,143.47,143.72,8710.0,127.5183,127.7227,127.4916,127.7138,8710.0
2017-08-18 12:00:00,143.67,143.71,143.53,143.71,19198.0,127.6694,127.7049,127.545,127.7049,19198.0
2017-08-18 12:30:00,143.71,144.04,143.67,143.89,11497.0,127.7049,127.9982,127.6694,127.8649,11497.0
2017-08-18 13:00:00,143.85,143.89,143.65,143.72,14285.0,127.8293,127.8649,127.6516,127.7138,14285.0
2017-08-18 13:30:00,143.68,143.69,143.55,143.57,1390.0,127.6782,127.6871,127.5627,127.5805,1390.0
2017-08-18 14:00:00,143.5,143.66,143.49,143.66,7768.0,127.5183,127.6605,127.5094,127.6605,7768.0
2017-08-18 14:30:00,143.64,143.65,143.5,143.52,12597.0,127.6427,127.6516,127.5183,127.5361,12597.0
2017-08-18 15:00:00,143.54,143.65,143.4,143.49,4587.0,127.5538,127.6516,127.4294,127.5094,4587.0
2017-08-18 15:30:00,143.48,143.56,143.17,143.19,24339.0,127.5005,127.5716,127.225,127.2428,24339.0
2017-08-21 09:30:00,143.19,143.28,143.0,143.0,9965.0,127.2428,127.3228,127.074,127.074,9965.0
2017-08-21 10:00:00,142.95,142.95,142.71,142.84,6518.0,127.0296,127.0296,126.8163,126.9318,6518.0
2017-08-21 10:30:00,142.93,143.1,142.87,143.09,3699.0,127.0118,127.1628,126.9585,127.154,3699.0
2017-08-21 11:00:00,143.04,143.25,143.0,143.15,6221.0,127.1095,127.2961,127.074,127.2073,6221.0
2017-08-21 11:30:00,143.23,143.38,143.16,143.26,55556.0,127.2784,127.4117,127.2162,127.305,55556.0
2017-08-21 12:00:00,143.26,143.44,143.25,143.44,2489.0,127.305,127.465,127.2961,127.465,2489.0
2017-08-21 12:30:00,143.41,143.49,143.35,143.38,10566.0,127.4383,127.5094,127.385,127.4117,10566.0
2017-08-21 13:00:00,143.38,143.38,143.25,143.25,16517.0,127.4117,127.4117,127.2961,127.2961,16517.0
2017-08-21 13:30:00,143.3,143.3,143.15,143.15,28751.0,127.3406,127.3406,127.2073,127.2073,28751.0
2017-08-21 14:00:00,143.17,143.24,143.13,143.21,6898.0,127.225,127.2873,127.1895,127.2606,6898.0
2017-08-21 14:30:00,143.21,143.23,143.09,143.19,2434.0,127.2606,127.2784,127.154,127.2428,2434.0
2017-08-21 15:00:00,143.19,143.32,143.09,143.32,4495.0,127.2428,127.3583,127.154,127.3583,4495.0
2017-08-21 15:30:00,143.35,143.46,143.33,143.36,22329.0,127.385,127.4828,127.3672,127.3939,22329.0
2017-08-22 09:30:00,143.72,144.26,143.72,144.12,7420.0,127.7138,128.1937,127.7138,128.0692,7420.0
2017-08-22 10:00:00,144.2,144.3,144.15,144.22,5518.0,128.1403,128.2292,128.0959,128.1581,5518.0
2017-08-22 10:30:00,144.19,144.28,144.19,144.28,1099.0,128.1315,128.2114,128.1315,128.2114,1099.0
2017-08-22 11:00:00,144.34,144.34,144.25,144.31,2715.0,128.2647,128.2647,128.1848,128.2381,2715.0
2017-08-22 11:30:00,144.36,144.49,144.36,144.48,5752.0,128.2825,128.398,128.2825,128.3892,5752.0
2017-08-22 12:00:00,144.53,144.59,144.5,144.5,4820.0,128.4336,128.4869,128.4069,128.4069,4820.0
2017-08-22 12:30:00,144.51,144.51,144.46,144.51,1813.0,128.4158,128.4158,128.3714,128.4158,1813.0
2017-08-22 13:00:00,144.57,144.62,144.53,144.59,4994.0,128.4691,128.5136,128.4336,128.4869,4994.0
2017-08-22 13:30:00,144.57,144.62,144.51,144.51,3982.0,128.4691,128.5136,128.4158,128.4158,3982.0
2017-08-22 14:00:00,144.51,144.69,144.51,144.68,8521.0,128.4158,128.5758,128.4158,128.5669,8521.0
2017-08-22 14:30:00,144.71,144.8,144.7,144.76,12508.0,128.5935,128.6735,128.5847,128.638,12508.0
2017-08-22 15:00:00,144.74,144.82,144.73,144.77,7960.0,128.6202,128.6913,128.6113,128.6469,7960.0
2017-08-22 15:30:00,144.8,144.94,144.75,144.82,5231.0,128.6735,128.7979,128.6291,128.6913,5231.0
2017-08-23 09:30:00,144.25,144.5,144.15,144.46,4969.0,128.1848,128.4069,128.0959,128.3714,4969.0
2017-08-23 10:00:00,144.45,144.52,144.28,144.45,23131.0,128.3625,128.4247,128.2114,128.3625,23131.0
2017-08-23 10:30:00,144.36,144.6,144.36,144.54,7018.0,128.2825,128.4958,128.2825,128.4425,7018.0
2017-08-23 11:00:00,144.47,144.6,144.37,144.6,3194.0,128.3803,128.4958,128.2914,128.4958,3194.0
2017-08-23 11:30:00,144.57,144.66,144.51,144.66,3407.0,128.4691,128.5491,128.4158,128.5491,3407.0
2017-08-23 12:00:00,144.59,144.67,144.53,144.54,2743.0,128.4869,128.558,128.4336,128.4425,2743.0
2017-08-23 12:30:00,144.58,144.58,144.49,144.49,2651.0,128.478,128.478,128.398,128.398,2651.0
2017-08-23 13:00:00,144.53,144.53,144.35,144.43,4803.0,128.4336,128.4336,128.2736,128.3447,4803.0
2017-08-23 13:30:00,144.38,144.4,144.29,144.35,11677.0,128.3003,128.3181,128.2203,128.2736,11677.0
2017-08-23 14:00:00,144.38,144.46,144.36,144.37,1682.0,128.3003,128.3714,128.2825,128.2914,1682.0
2017-08-23 14:30:00,144.46,144.53,144.43,144.51,5636.0,128.3714,128.4336,128.3447,128.4158,5636.0
2017-08-23 15:00:00,144.54,144.58,144.48,144.55,4439.0,128.4425,128.478,128.3892,128.4514,4439.0
2017-08-23 15:30:00,144.55,144.65,144.4,144.41,32277.0,128.4514,128.5402,128.3181,128.3269,32277.0
2017-08-24 09:30:00,144.62,144.81,144.25,144.25,7155.0,128.5136,128.6824,128.1848,128.1848,7155.0
2017-08-24 10:00:00,144.27,144.47,144.14,144.47,7987.0,128.2025,128.3803,128.087,128.3803,7987.0
2017-08-24 10:30:00,144.49,144.63,144.48,144.54,5197.0,128.398,128.5224,128.3892,128.4425,5197.0
2017-08-24 11:00:00,144.5,144.55,144.19,144.19,1405.0,128.4069,128.4514,128.1315,128.1315,1405.0
2017-08-24 11:30:00,144.22,144.29,144.06,144.27,2907.0,128.1581,128.2203,128.0159,128.2025,2907.0
2017-08-24 12:00:00,144.34,144.34,144.28,144.28,2509.0,128.2647,128.2647,128.2114,128.2114,2509.0
2017-08-24 12:30:00,144.29,144.36,144.22,144.35,2347.0,128.2203,128.2825,128.1581,128.2736,2347.0
2017-08-24 13:00:00,144.27,144.52,144.25,144.43,6378.0,128.2025,128.4247,128.1848,128.3447,6378.0
2017-08-24 13:30:00,144.41,144.42,144.33,144.34,31959.0,128.3269,128.3358,128.2559,128.2647,31959.0
2017-08-24 14:00:00,144.32,144.32,144.15,144.28,10559.0,128.247,128.247,128.0959,128.2114,10559.0
2017-08-24 14:30:00,144.34,144.34,144.19,144.3,1690.0,128.2647,128.2647,128.1315,128.2292,1690.0
2017-08-24 15:00:00,144.3,144.38,144.19,144.32,8534.0,128.2292,128.3003,128.1315,128.247,8534.0
2017-08-24 15:30:00,144.32,144.33,144.11,144.22,28185.0,128.247,128.2559,128.0604,128.1581,28185.0
2017-08-25 09:30:00,144.68,144.81,144.65,144.81,3218.0,128.5669,128.6824,128.5402,128.6824,3218.0
2017-08-25 10:00:00,144.89,145.07,144.88,144.89,7104.0,128.7535,128.9134,128.7446,128.7535,7104.0
2017-08-25 10:30:00,144.91,144.91,144.59,144.66,7324.0,128.7713,128.7713,128.4869,128.5491,7324.0
2017-08-25 11:00:00,144.55,144.55,144.45,144.47,2929.0,128.4514,128.4514,128.3625,128.3803,2929.0
2017-08-25 11:30:00,144.46,144.57,144.36,144.52,4711.0,128.3714,128.4691,128.2825,128.4247,4711.0
2017-08-25 12:00:00,144.51,144.61,144.51,144.6,2800.0,128.4158,128.5047,128.4158,128.4958,2800.0
2017-08-25 12:30:00,144.6,144.62,144.56,144.56,300.0,128.4958,128.5136,128.4602,128.4602,300.0
2017-08-25 13:00:00,144.67,144.7,144.67,144.7,5023.0,128.558,128.5847,128.558,128.5847,5023.0
2017-08-25 13:30:00,144.68,144.7,144.65,144.69,11267.0,128.5669,128.5847,128.5402,128.5758,11267.0
2017-08-25 14:00:00,144.66,144.76,144.66,144.73,2753.0,128.5491,128.638,128.5491,128.6113,2753.0
2017-08-25 14:30:00,144.75,144.77,144.74,144.75,2152.0,128.6291,128.6469,128.6202,128.6291,2152.0
2017-08-25 15:00:00,144.75,144.84,144.68,144.75,5151.0,128.6291,128.7091,128.5669,128.6291,5151.0
2017-08-25 15:30:00,144.72,144.73,144.43,144.46,11742.0,128.6024,128.6113,128.3447,128.3714,11742.0
2017-08-28 09:30:00,144.73,144.8,144.54,144.54,8045.0,128.6113,128.6735,128.4425,128.4425,8045.0
2017-08-28 10:00:00,144.5,144.54,144.4,144.4,445.0,128.4069,128.4425,128.3181,128.3181,445.0
2017-08-28 10:30:00,144.41,144.6,144.41,144.58,2529.0,128.3269,128.4958,128.3269,128.478,2529.0
2017-08-28 11:00:00,144.61,144.61,144.45,144.45,2081.0,128.5047,128.5047,128.3625,128.3625,2081.0
2017-08-28 11:30:00,144.47,144.5,144.41,144.49,3653.0,128.3803,128.4069,128.3269,128.398,3653.0
2017-08-28 12:00:00,144.45,144.5,144.29,144.3,1494.0,128.3625,128.4069,128.2203,128.2292,1494.0
2017-08-28 12:30:00,144.34,144.34,144.2,144.26,3024.0,128.2647,128.2647,128.1403,128.1937,3024.0
2017-08-28 13:00:00,144.3,144.38,144.3,144.32,3158.0,128.2292,128.3003,128.2292,128.247,3158.0
2017-08-28 13:30:00,144.34,144.4,144.28,144.4,3475.0,128.2647,128.3181,128.2114,128.3181,3475.0
2017-08-28 14:00:00,144.39,144.4,144.35,144.37,4663.0,128.3092,128.3181,128.2736,128.2914,4663.0
2017-08-28 14:30:00,144.37,144.44,144.36,144.38,9563.0,128.2914,128.3536,128.2825,128.3003,9563.0
2017-08-28 15:00:00,144.39,144.44,144.35,144.4,3802.0,128.3092,128.3536,128.2736,128.3181,3802.0
2017-08-28 15:30:00,144.46,144.52,144.39,144.52,20756.0,128.3714,128.4247,128.3092,128.4247,20756.0
2017-08-29 09:30:00,143.61,144.07,143.55,144.0,8736.0,127.616,128.0248,127.5627,127.9626,8736.0
2017-08-29 10:00:00,144.03,144.03,143.81,143.94,1500.0,127.9893,127.9893,127.7938,127.9093,1500.0
2017-08-29 10:30:00,144.05,144.26,144.05,144.19,6610.0,128.007,128.1937,128.007,128.1315,6610.0
2017-08-29 11:00:00,144.18,144.37,144.18,144.21,5211.0,128.1226,128.2914,128.1226,128.1492,5211.0
2017-08-29 11:30:00,144.23,144.42,144.18,144.42,1433.0,128.167,128.3358,128.1226,128.3358,1433.0
2017-08-29 12:00:00,144.33,144.45,144.3,144.45,4365.0,128.2559,128.3625,128.2292,128.3625,4365.0
2017-08-29 12:30:00,144.44,144.54,144.43,144.53,5514.0,128.3536,128.4425,128.3447,128.4336,5514.0
2017-08-29 13:00:00,144.52,144.61,144.44,144.59,5569.0,128.4247,128.5047,128.3536,128.4869,5569.0
2017-08-29 13:30:00,144.6,144.6,144.49,144.53,2000.0,128.4958,128.4958,128.398,128.4336,2000.0
2017-08-29 14:00:00,144.52,144.58,144.52,144.56,3147.0,128.4247,128.478,128.4247,128.4602,3147.0
2017-08-29 14:30:00,144.52,144.67,144.52,144.66,2032.0,128.4247,128.558,128.4247,128.5491,2032.0
2017-08-29 15:00:00,144.69,144.81,144.66,144.81,6466.0,128.5758,128.6824,128.5491,128.6824,6466.0
2017-08-29 15:30:00,144.76,144.76,144.6,144.64,12094.0,128.638,128.638,128.4958,128.5313,12094.0
2017-08-30 09:30:00,144.68,144.86,144.53,144.86,11525.0,128.5669,128.7268,128.4336,128.7268,11525.0
2017-08-30 10:00:00,144.8,144.89,144.8,144.89,2124.0,128.6735,128.7535,128.6735,128.7535,2124.0
2017-08-30 10:30:00,144.9,145.04,144.79,145.03,3253.0,128.7624,128.8868,128.6646,128.8779,3253.0
2017-08-30 11:00:00,144.97,145.03,144.97,145.0,1713.0,128.8246,128.8779,128.8246,128.8512,1713.0
2017-08-30 11:30:00,145.07,145.1,145.03,145.05,3268.0,128.9134,128.9401,128.8779,128.8957,3268.0
2017-08-30 12:00:00,145.07,145.1,145.07,145.1,405.0,128.9134,128.9401,128.9134,128.9401,405.0
2017-08-30 12:30:00,145.13,145.23,145.11,145.23,3214.0,128.9668,129.0556,128.949,129.0556,3214.0
2017-08-30 13:00:00,145.27,145.46,145.27,145.46,5897.0,129.0912,129.26,129.0912,129.26,5897.0
2017-08-30 13:30:00,145.42,145.49,145.39,145.46,7964.0,129.2245,129.2867,129.1978,129.26,7964.0
2017-08-30 14:00:00,145.45,145.47,145.39,145.45,8001.0,129.2511,129.2689,129.1978,129.2511,8001.0
2017-08-30 14:30:00,145.45,145.5,145.43,145.49,4119.0,129.2511,129.2956,129.2334,129.2867,4119.0
2017-08-30 15:00:00,145.48,145.5,145.41,145.46,3706.0,129.2778,129.2956,129.2156,129.26,3706.0
2017-08-30 15:30:00,145.47,145.49,145.21,145.4,49365.0,129.2689,129.2867,129.0379,129.2067,49365.0
2017-08-31 09:30:00,145.62,146.05,145.62,146.04,18174.0,129.4022,129.7843,129.4022,129.7754,18174.0
2017-08-31 10:00:00,146.03,146.19,146.03,146.13,4579.0,129.7665,129.9087,129.7665,129.8554,4579.0
2017-08-31 10:30:00,146.12,146.12,145.94,146.04,6106.0,129.8465,129.8465,129.6866,129.7754,6106.0
2017-08-31 11:00:00,146.02,146.13,146.0,146.12,4135.0,129.7576,129.8554,129.7399,129.8465,4135.0
2017-08-31 11:30:00,146.09,146.16,145.96,146.12,6939.0,129.8198,129.8821,129.7043,129.8465,6939.0
2017-08-31 12:00:00,146.18,146.25,146.16,146.25,1737.0,129.8998,129.962,129.8821,129.962,1737.0
2017-08-31 12:30:00,146.22,146.29,146.2,146.21,3331.0,129.9354,129.9976,129.9176,129.9265,3331.0
2017-08-31 13:00:00,146.24,146.24,146.16,146.16,1828.0,129.9531,129.9531,129.8821,129.8821,1828.0
2017-08-31 13:30:00,146.19,146.23,146.17,146.21,4510.0,129.9087,129.9443,129.8909,129.9265,4510.0
2017-08-31 14:00:00,146.21,146.25,146.13,146.25,6414.0,129.9265,129.962,129.8554,129.962,6414.0
2017-08-31 14:30:00,146.28,146.4,146.28,146.4,5480.0,129.9887,130.0953,129.9887,130.0953,5480.0
2017-08-31 15:00:00,146.35,146.43,146.29,146.38,4044.0,130.0509,130.122,129.9976,130.0775,4044.0
2017-08-31 15:30:00,146.41,146.52,146.22,146.33,32429.0,130.1042,130.202,129.9354,130.0331,32429.0
2017-09-01 09:30:00,146.57,146.74,146.53,146.58,23180.0,130.2464,130.3975,130.2108,130.2553,23180.0
2017-09-01 10:00:00,146.61,146.65,146.52,146.65,27695.0,130.2819,130.3175,130.202,130.3175,27695.0
2017-09-01 10:30:00,146.7,146.78,146.65,146.78,5540.0,130.3619,130.433,130.3175,130.433,5540.0
2017-09-01 11:00:00,146.73,146.8,146.66,146.68,4631.0,130.3886,130.4508,130.3264,130.3441,4631.0
2017-09-01 11:30:00,146.68,146.74,146.63,146.74,1217.0,130.3441,130.3975,130.2997,130.3975,1217.0
2017-09-01 12:00:00,146.75,146.81,146.73,146.81,4281.0,130.4063,130.4597,130.3886,130.4597,4281.0
2017-09-01 12:30:00,146.85,146.89,146.85,146.87,2500.0,130.4952,130.5307,130.4952,130.513,2500.0
2017-09-01 13:00:00,146.88,146.91,146.85,146.86,18388.0,130.5219,130.5485,130.4952,130.5041,18388.0
2017-09-01 13:30:00,146.88,146.88,146.8,146.8,4069.0,130.5219,130.5219,130.4508,130.4508,4069.0
2017-09-01 14:00:00,146.81,146.86,146.78,146.79,3106.0,130.4597,130.5041,130.433,130.4419,3106.0
2017-09-01 14:30:00,146.8,146.83,146.78,146.82,2017.0,130.4508,130.4774,130.433,130.4685,2017.0
2017-09-01 15:00:00,146.81,146.85,146.8,146.85,1458.0,130.4597,130.4952,130.4508,130.4952,1458.0
2017-09-01 15:30:00,146.82,146.83,146.69,146.69,15209.0,130.4685,130.4774,130.353,130.353,15209.0
2017-09-05 09:30:00,146.3,146.45,146.18,146.4,8020.0,130.0065,130.1398,129.8998,130.0953,8020.0
2017-09-05 10:00:00,146.39,146.4,146.24,146.24,6636.0,130.0864,130.0953,129.9531,129.9531,6636.0
2017-09-05 10:30:00,146.2,146.21,145.99,146.0,5021.0,129.9176,129.9265,129.731,129.7399,5021.0
2017-09-05 11:00:00,146.03,146.06,145.88,145.94,19520.0,129.7665,129.7932,129.6332,129.6866,19520.0
2017-09-05 11:30:00,145.97,146.02,145.95,146.02,1582.0,129.7132,129.7576,129.6954,129.7576,1582.0
2017-09-05 12:00:00,145.89,145.89,145.44,145.49,25845.0,129.6421,129.6421,129.2422,129.2867,25845.0
2017-09-05 12:30:00,145.29,145.31,145.13,145.2,9745.0,129.1089,129.1267,128.9668,129.029,9745.0
2017-09-05 13:00:00,145.23,145.23,144.89,145.16,5861.0,129.0556,129.0556,128.7535,128.9934,5861.0
2017-09-05 13:30:00,145.12,145.36,145.02,145.33,4022.0,128.9579,129.1711,128.869,129.1445,4022.0
2017-09-05 14:00:00,145.34,145.57,145.26,145.57,3324.0,129.1534,129.3578,129.0823,129.3578,3324.0
2017-09-05 14:30:00,145.56,145.58,145.38,145.39,12957.0,129.3489,129.3666,129.1889,129.1978,12957.0
2017-09-05 15:00:00,145.42,145.51,145.28,145.51,9123.0,129.2245,129.3044,129.1001,129.3044,9123.0
2017-09-05 15:30:00,145.62,145.63,145.41,145.58,22802.0,129.4022,129.4111,129.2156,129.3666,22802.0
2017-09-06 09:30:00,146.03,146.03,145.89,145.94,14088.0,129.7665,129.7665,129.6421,129.6866,14088.0
2017-09-06 10:00:00,146.04,146.11,145.87,145.87,2535.0,129.7754,129.8376,129.6243,129.6243,2535.0
2017-09-06 10:30:00,145.96,145.96,145.67,145.9,5380.0,129.7043,129.7043,129.4466,129.651,5380.0
2017-09-06 11:00:00,145.84,145.84,145.63,145.75,8061.0,129.5977,129.5977,129.4111,129.5177,8061.0
2017-09-06 11:30:00,145.79,145.79,145.71,145.78,1935.0,129.5533,129.5533,129.4822,129.5444,1935.0
2017-09-06 12:00:00,145.78,145.87,145.69,145.86,6302.0,129.5444,129.6243,129.4644,129.6155,6302.0
2017-09-06 12:30:00,145.83,145.93,145.78,145.93,2738.0,129.5888,129.6777,129.5444,129.6777,2738.0
2017-09-06 13:00:00,145.94,146.06,145.94,145.99,1752.0,129.6866,129.7932,129.6866,129.731,1752.0
2017-09-06 13:30:00,146.04,146.05,146.0,146.01,1884.0,129.7754,129.7843,129.7399,129.7488,1884.0
2017-09-06 14:00:00,145.98,146.14,145.98,146.11,3680.0,129.7221,129.8643,129.7221,129.8376,3680.0
2017-09-06 14:30:00,146.09,146.12,146.01,146.07,4276.0,129.8198,129.8465,129.7488,129.8021,4276.0
2017-09-06 15:00:00,146.08,146.19,146.04,146.19,4232.0,129.811,129.9087,129.7754,129.9087,4232.0
2017-09-06 15:30:00,146.16,146.16,145.94,145.97,10357.0,129.8821,129.8821,129.6866,129.7132,10357.0
2017-09-07 09:30:00,146.2,146.2,145.89,145.9,8067.0,129.9176,129.9176,129.6421,129.651,8067.0
2017-09-07 10:00:00,145.87,145.87,145.65,145.65,6424.0,129.6243,129.6243,129.4288,129.4288,6424.0
2017-09-07 10:30:00,145.64,146.07,145.63,145.99,4018.0,129.42,129.8021,129.4111,129.731,4018.0
2017-09-07 11:00:00,146.02,146.03,145.72,145.77,6497.0,129.7576,129.7665,129.4911,129.5355,6497.0
2017-09-07 11:30:00,145.77,145.86,145.7,145.81,9260.0,129.5355,129.6155,129.4733,129.571,9260.0
2017-09-07 12:00:00,145.74,145.8,145.7,145.8,4831.0,129.5088,129.5621,129.4733,129.5621,4831.0
2017-09-07 12:30:00,145.69,145.82,145.62,145.81,6803.0,129.4644,129.5799,129.4022,129.571,6803.0
2017-09-07 13:00:00,145.81,145.88,145.77,145.77,2338.0,129.571,129.6332,129.5355,129.5355,2338.0
2017-09-07 13:30:00,145.8,145.84,145.8,145.8,2994.0,129.5621,129.5977,129.5621,129.5621,2994.0
2017-09-07 14:00:00,145.8,145.9,145.79,145.89,3482.0,129.5621,129.651,129.5533,129.6421,3482.0
2017-09-07 14:30:00,145.88,145.89,145.8,145.89,1740.0,129.6332,129.6421,129.5621,129.6421,1740.0
2017-09-07 15:00:00,145.88,145.89,145.76,145.76,27524.0,129.6332,129.6421,129.5266,129.5266,27524.0
2017-09-07 15:30:00,145.77,145.9,145.75,145.88,61605.0,129.5355,129.651,129.5177,129.6332,61605.0
2017-09-08 09:30:00,145.73,145.74,145.56,145.73,7359.0,129.4999,129.5088,129.3489,129.4999,7359.0
2017-09-08 10:00:00,145.79,145.85,145.7,145.79,6179.0,129.5533,129.6066,129.4733,129.5533,6179.0
2017-09-08 10:30:00,145.75,145.93,145.73,145.91,45940.0,129.5177,129.6777,129.4999,129.6599,45940.0
2017-09-08 11:00:00,145.97,146.05,145.9,145.97,46743.0,129.7132,129.7843,129.651,129.7132,46743.0
2017-09-08 11:30:00,146.0,146.0,145.88,145.92,8615.0,129.7399,129.7399,129.6332,129.6688,8615.0
2017-09-08 12:00:00,145.88,145.91,145.77,145.81,1900.0,129.6332,129.6599,129.5355,129.571,1900.0
2017-09-08 12:30:00,145.9,145.95,145.9,145.94,2525.0,129.651,129.6954,129.651,129.6866,2525.0
2017-09-08 13:00:00,145.92,145.92,145.85,145.86,3711.0,129.6688,129.6688,129.6066,129.6155,3711.0
2017-09-08 13:30:00,145.83,145.85,145.79,145.84,10634.0,129.5888,129.6066,129.5533,129.5977,10634.0
2017-09-08 14:00:00,145.86,145.93,145.84,145.88,4707.0,129.6155,129.6777,129.5977,129.6332,4707.0
2017-09-08 14:30:00,145.9,145.98,145.83,145.9,4235.0,129.651,129.7221,129.5888,129.651,4235.0
2017-09-08 15:00:00,145.87,145.93,145.72,145.72,2093.0,129.6243,129.6777,129.4911,129.4911,2093.0
2017-09-08 15:30:00,145.72,145.79,145.66,145.76,35278.0,129.4911,129.5533,129.4377,129.5266,35278.0
2017-09-11 09:30:00,146.64,147.03,146.64,147.02,7088.0,130.3086,130.6552,130.3086,130.6463,7088.0
2017-09-11 10:00:00,147.08,147.11,147.02,147.02,1156.0,130.6996,130.7262,130.6463,130.6463,1156.0
2017-09-11 10:30:00,147.08,147.08,146.91,146.95,5656.0,130.6996,130.6996,130.5485,130.5841,5656.0
2017-09-11 11:00:00,146.95,147.04,146.94,147.02,2482.0,130.5841,130.664,130.5752,130.6463,2482.0
2017-09-11 11:30:00,147.11,147.2,147.1,147.17,3517.0,130.7262,130.8062,130.7174,130.7796,3517.0
2017-09-11 12:00:00,147.17,147.25,147.15,147.25,1242.0,130.7796,130.8507,130.7618,130.8507,1242.0
2017-09-11 12:30:00,147.28,147.43,147.28,147.3,3322.0,130.8773,131.0106,130.8773,130.8951,3322.0
2017-09-11 13:00:00,147.34,147.37,147.31,147.36,5309.0,130.9306,130.9573,130.904,130.9484,5309.0
2017-09-11 13:30:00,147.35,147.36,147.3,147.32,9147.0,130.9395,130.9484,130.8951,130.9129,9147.0
2017-09-11 14:00:00,147.34,147.35,147.27,147.29,5515.0,130.9306,130.9395,130.8684,130.8862,5515.0
2017-09-11 14:30:00,147.31,147.35,147.28,147.28,16991.0,130.904,130.9395,130.8773,130.8773,16991.0
2017-09-11 15:00:00,147.28,147.37,147.27,147.29,6047.0,130.8773,130.9573,130.8684,130.8862,6047.0
2017-09-11 15:30:00,147.31,147.34,147.25,147.3,17854.0,130.904,130.9306,130.8507,130.8951,17854.0
2017-09-12 09:30:00,147.55,147.8,147.55,147.63,9405.0,131.1172,131.3394,131.1172,131.1883,9405.0
2017-09-12 10:00:00,147.7,147.7,147.62,147.66,1999.0,131.2505,131.2505,131.1794,131.215,1999.0
2017-09-12 10:30:00,147.59,147.66,147.52,147.58,3469.0,131.1528,131.215,131.0906,131.1439,3469.0
2017-09-12 11:00:00,147.57,147.66,147.57,147.64,2034.0,131.135,131.215,131.135,131.1972,2034.0
2017-09-12 11:30:00,147.66,147.74,147.66,147.73,2811.0,131.215,131.2861,131.215,131.2772,2811.0
2017-09-12 12:00:00,147.72,147.8,147.7,147.79,4829.0,131.2683,131.3394,131.2505,131.3305,4829.0
2017-09-12 12:30:00,147.8,147.84,147.79,147.82,2103.0,131.3394,131.3749,131.3305,131.3572,2103.0
2017-09-12 13:00:00,147.84,147.84,147.82,147.84,1702.0,131.3749,131.3749,131.3572,131.3749,1702.0
2017-09-12 13:30:00,147.84,147.89,147.77,147.78,22938.0,131.3749,131.4194,131.3127,131.3216,22938.0
2017-09-12 14:00:00,147.78,147.8,147.72,147.72,10324.0,131.3216,131.3394,131.2683,131.2683,10324.0
2017-09-12 14:30:00,147.72,147.77,147.68,147.74,3607.0,131.2683,131.3127,131.2328,131.2861,3607.0
2017-09-12 15:00:00,147.73,147.78,147.66,147.78,8112.0,131.2772,131.3216,131.215,131.3216,8112.0
2017-09-12 15:30:00,147.74,147.87,147.74,147.87,54835.0,131.2861,131.4016,131.2861,131.4016,54835.0
2017-09-13 09:30:00,147.82,147.85,147.64,147.84,7413.0,131.3572,131.3838,131.1972,131.3749,7413.0
2017-09-13 10:00:00,147.88,147.91,147.83,147.89,2749.0,131.4105,131.4372,131.3661,131.4194,2749.0
2017-09-13 10:30:00,147.92,147.94,147.84,147.89,2312.0,131.446,131.4638,131.3749,131.4194,2312.0
2017-09-13 11:00:00,147.92,147.94,147.9,147.91,2093.0,131.446,131.4638,131.4283,131.4372,2093.0
2017-09-13 11:30:00,147.88,147.88,147.78,147.82,3595.0,131.4105,131.4105,131.3216,131.3572,3595.0
2017-09-13 12:00:00,147.85,147.9,147.83,147.9,4995.0,131.3838,131.4283,131.3661,131.4283,4995.0
2017-09-13 12:30:00,147.92,147.98,147.9,147.93,1970.0,131.446,131.4994,131.4283,131.4549,1970.0
2017-09-13 13:00:00,147.94,147.95,147.85,147.94,2700.0,131.4638,131.4727,131.3838,131.4638,2700.0
2017-09-13 13:30:00,147.92,147.93,147.88,147.9,5470.0,131.446,131.4549,131.4105,131.4283,5470.0
2017-09-13 14:00:00,147.89,147.95,147.87,147.89,26639.0,131.4194,131.4727,131.4016,131.4194,26639.0
2017-09-13 14:30:00,147.89,147.96,147.87,147.94,3138.0,131.4194,131.4816,131.4016,131.4638,3138.0
2017-09-13 15:00:00,147.89,147.92,147.88,147.88,2417.0,131.4194,131.446,131.4105,131.4105,2417.0
2017-09-13 15:30:00,147.9,148.01,147.87,148.0,22031.0,131.4283,131.526,131.4016,131.5171,22031.0
2017-09-14 09:30:00,147.72,147.84,147.63,147.81,7890.0,131.2683,131.3749,131.1883,131.3483,7890.0
2017-09-14 10:00:00,147.83,147.89,147.79,147.87,1938.0,131.3661,131.4194,131.3305,131.4016,1938.0
2017-09-14 10:30:00,147.87,147.96,147.87,147.92,1708.0,131.4016,131.4816,131.4016,131.446,1708.0
2017-09-14 11:00:00,147.94,148.08,147.91,148.01,5753.0,131.4638,131.5882,131.4372,131.526,5753.0
2017-09-14 11:30:00,148.02,148.03,147.94,147.97,5945.0,131.5349,131.5438,131.4638,131.4905,5945.0
2017-09-14 12:00:00,147.99,147.99,147.91,147.94,3300.0,131.5082,131.5082,131.4372,131.4638,3300.0
2017-09-14 12:30:00,147.95,147.99,147.93,147.98,5975.0,131.4727,131.5082,131.4549,131.4994,5975.0
2017-09-14 13:00:00,147.96,147.96,147.9,147.92,2175.0,131.4816,131.4816,131.4283,131.446,2175.0
2017-09-14 13:30:00,147.9,147.92,147.89,147.9,15218.0,131.4283,131.446,131.4194,131.4283,15218.0
2017-09-14 14:00:00,147.88,147.99,147.88,147.94,2748.0,131.4105,131.5082,131.4105,131.4638,2748.0
2017-09-14 14:30:00,147.92,147.98,147.91,147.94,6756.0,131.446,131.4994,131.4372,131.4638,6756.0
2017-09-14 15:00:00,147.94,147.94,147.86,147.88,8369.0,131.4638,131.4638,131.3927,131.4105,8369.0
2017-09-14 15:30:00,147.9,147.96,147.83,147.92,15631.0,131.4283,131.4816,131.3661,131.446,15631.0
2017-09-15 09:30:00,147.84,147.95,147.54,147.83,9354.0,131.3749,131.4727,131.1084,131.3661,9354.0
2017-09-15 10:00:00,147.78,147.87,147.76,147.86,2835.0,131.3216,131.4016,131.3039,131.3927,2835.0
2017-09-15 10:30:00,147.85,148.06,147.85,148.01,7747.0,131.3838,131.5704,131.3838,131.526,7747.0
2017-09-15 11:00:00,148.0,148.03,147.99,148.03,750.0,131.5171,131.5438,131.5082,131.5438,750.0
2017-09-15 11:30:00,148.03,148.03,148.0,148.02,5697.0,131.5438,131.5438,131.5171,131.5349,5697.0
2017-09-15 12:00:00,148.06,148.08,148.06,148.06,1182.0,131.5704,131.5882,131.5704,131.5704,1182.0
2017-09-15 12:30:00,148.09,148.09,147.99,148.03,18758.0,131.5971,131.5971,131.5082,131.5438,18758.0
2017-09-15 13:00:00,148.05,148.05,148.01,148.02,1063.0,131.5616,131.5616,131.526,131.5349,1063.0
2017-09-15 13:30:00,148.06,148.06,148.0,148.02,4776.0,131.5704,131.5704,131.5171,131.5349,4776.0
2017-09-15 14:00:00,148.03,148.05,148.01,148.03,10885.0,131.5438,131.5616,131.526,131.5438,10885.0
2017-09-15 14:30:00,148.05,148.1,148.04,148.07,1808.0,131.5616,131.606,131.5527,131.5793,1808.0
2017-09-15 15:00:00,148.08,148.17,148.08,148.14,6780.0,131.5882,131.6682,131.5882,131.6415,6780.0
2017-09-15 15:30:00,148.14,148.25,148.11,148.21,37849.0,131.6415,131.7393,131.6149,131.7037,37849.0
2017-09-18 09:30:00,148.36,148.77,148.36,148.71,16791.0,131.837,132.2014,131.837,132.1481,16791.0
2017-09-18 10:00:00,148.71,148.77,148.66,148.69,4533.0,132.1481,132.2014,132.1036,132.1303,4533.0
2017-09-18 10:30:00,148.7,148.73,148.64,148.65,1853.0,132.1392,132.1658,132.0859,132.0947,1853.0
2017-09-18 11:00:00,148.65,148.73,148.65,148.72,2750.0,132.0947,132.1658,132.0947,132.1569,2750.0
2017-09-18 11:30:00,148.68,148.7,148.66,148.66,306.0,132.1214,132.1392,132.1036,132.1036,306.0
2017-09-18 12:00:00,148.68,148.69,148.66,148.68,2936.0,132.1214,132.1303,132.1036,132.1214,2936.0
2017-09-18 12:30:00,148.68,148.68,148.6,148.66,36359.0,132.1214,132.1214,132.0503,132.1036,36359.0
2017-09-18 13:00:00,148.63,148.66,148.61,148.61,5003.0,132.077,132.1036,132.0592,132.0592,5003.0
2017-09-18 13:30:00,148.64,148.73,148.63,148.68,3851.0,132.0859,132.1658,132.077,132.1214,3851.0
2017-09-18 14:00:00,148.66,148.67,148.44,148.51,3688.0,132.1036,132.1125,131.9081,131.9703,3688.0
2017-09-18 14:30:00,148.51,148.51,148.36,148.46,8374.0,131.9703,131.9703,131.837,131.9259,8374.0
2017-09-18 15:00:00,148.48,148.56,148.47,148.56,5944.0,131.9437,132.0148,131.9348,132.0148,5944.0
2017-09-18 15:30:00,148.51,148.63,148.5,148.55,19782.0,131.9703,132.077,131.9614,132.0059,19782.0
2017-09-19 09:30:00,148.74,148.74,148.56,148.56,5067.0,132.1747,132.1747,132.0148,132.0148,5067.0
2017-09-19 10:00:00,148.57,148.7,148.57,148.66,3735.0,132.0236,132.1392,132.0236,132.1036,3735.0
2017-09-19 10:30:00,148.63,148.69,148.6,148.63,1723.0,132.077,132.1303,132.0503,132.077,1723.0
2017-09-19 11:00:00,148.53,148.61,148.5,148.6,3176.0,131.9881,132.0592,131.9614,132.0503,3176.0
2017-09-19 11:30:00,148.62,148.68,148.62,148.66,2948.0,132.0681,132.1214,132.0681,132.1036,2948.0
2017-09-19 12:00:00,148.65,148.73,148.65,148.73,2987.0,132.0947,132.1658,132.0947,132.1658,2987.0
2017-09-19 12:30:00,148.74,148.75,148.69,148.69,1968.0,132.1747,132.1836,132.1303,132.1303,1968.0
2017-09-19 13:00:00,148.71,148.74,148.67,148.67,3379.0,132.1481,132.1747,132.1125,132.1125,3379.0
2017-09-19 13:30:00,148.68,148.73,148.68,148.73,4900.0,132.1214,132.1658,132.1214,132.1658,4900.0
2017-09-19 14:00:00,148.73,148.75,148.68,148.69,3771.0,132.1658,132.1836,132.1214,132.1303,3771.0
2017-09-19 14:30:00,148.68,148.74,148.67,148.68,5880.0,132.1214,132.1747,132.1125,132.1214,5880.0
2017-09-19 15:00:00,148.68,148.73,148.66,148.73,8094.0,132.1214,132.1658,132.1036,132.1658,8094.0
2017-09-19 15:30:00,148.73,148.75,148.65,148.69,15320.0,132.1658,132.1836,132.0947,132.1303,15320.0
2017-09-20 09:30:00,148.78,148.81,148.7,148.76,15951.0,132.2103,132.2369,132.1392,132.1925,15951.0
2017-09-20 10:00:00,148.73,148.76,148.66,148.71,14985.0,132.1658,132.1925,132.1036,132.1481,14985.0
2017-09-20 10:30:00,148.78,148.78,148.64,148.64,2192.0,132.2103,132.2103,132.0859,132.0859,2192.0
2017-09-20 11:00:00,148.68,148.73,148.68,148.73,1074.0,132.1214,132.1658,132.1214,132.1658,1074.0
2017-09-20 11:30:00,148.79,148.79,148.76,148.76,822.0,132.2191,132.2191,132.1925,132.1925,822.0
2017-09-20 12:00:00,148.83,148.84,148.78,148.83,2430.0,132.2547,132.2636,132.2103,132.2547,2430.0
2017-09-20 12:30:00,148.88,148.89,148.88,148.88,136.0,132.2991,132.308,132.2991,132.2991,136.0
2017-09-20 13:00:00,148.85,148.86,148.69,148.69,9068.0,132.2725,132.2813,132.1303,132.1303,9068.0
2017-09-20 13:30:00,148.72,148.75,148.7,148.72,10477.0,132.1569,132.1836,132.1392,132.1569,10477.0
2017-09-20 14:00:00,148.7,148.72,148.22,148.39,12302.0,132.1392,132.1569,131.7126,131.8637,12302.0
2017-09-20 14:30:00,148.34,148.67,148.27,148.61,7567.0,131.8193,132.1125,131.7571,132.0592,7567.0
2017-09-20 15:00:00,148.6,148.68,148.54,148.64,10147.0,132.0503,132.1214,131.997,132.0859,10147.0
2017-09-20 15:30:00,148.68,148.89,148.63,148.85,28850.0,132.1214,132.308,132.077,132.2725,28850.0
2017-09-21 09:30:00,148.71,148.79,148.37,148.43,6288.0,132.1481,132.2191,131.8459,131.8992,6288.0
2017-09-21 10:00:00,148.49,148.5,148.37,148.46,7190.0,131.9526,131.9614,131.8459,131.9259,7190.0
2017-09-21 10:30:00,148.52,148.61,148.52,148.57,1788.0,131.9792,132.0592,131.9792,132.0236,1788.0
2017-09-21 11:00:00,148.59,148.72,148.59,148.72,1746.0,132.0414,132.1569,132.0414,132.1569,1746.0
2017-09-21 11:30:00,148.68,148.68,148.63,148.65,2788.0,132.1214,132.1214,132.077,132.0947,2788.0
2017-09-21 12:00:00,148.69,148.71,148.67,148.71,1339.0,132.1303,132.1481,132.1125,132.1481,1339.0
2017-09-21 12:30:00,148.7,148.72,148.62,148.69,2848.0,132.1392,132.1569,132.0681,132.1303,2848.0
2017-09-21 13:00:00,148.69,148.73,148.68,148.72,1679.0,132.1303,132.1658,132.1214,132.1569,1679.0
2017-09-21 13:30:00,148.66,148.69,148.65,148.69,611.0,132.1036,132.1303,132.0947,132.1303,611.0
2017-09-21 14:00:00,148.68,148.69,148.62,148.64,3684.0,132.1214,132.1303,132.0681,132.0859,3684.0
2017-09-21 14:30:00,148.65,148.65,148.51,148.62,4267.0,132.0947,132.0947,131.9703,132.0681,4267.0
2017-09-21 15:00:00,148.62,148.67,148.58,148.66,3081.0,132.0681,132.1125,132.0325,132.1036,3081.0
2017-09-21 15:30:00,148.64,148.67,148.45,148.47,14416.0,132.0859,132.1125,131.917,131.9348,14416.0
2017-09-22 09:30:00,148.29,148.44,148.05,148.39,11613.0,131.7748,131.9081,131.5616,131.8637,11613.0
2017-09-22 10:00:00,148.44,148.52,148.44,148.51,5689.0,131.9081,131.9792,131.9081,131.9703,5689.0
2017-09-22 10:30:00,148.47,148.55,148.38,148.38,2596.0,131.9348,132.0059,131.8548,131.8548,2596.0
2017-09-22 11:00:00,148.43,148.45,148.35,148.37,8986.0,131.8992,131.917,131.8281,131.8459,8986.0
2017-09-22 11:30:00,148.38,148.43,148.37,148.43,16060.0,131.8548,131.8992,131.8459,131.8992,16060.0
2017-09-22 12:00:00,148.48,148.5,148.41,148.43,3019.0,131.9437,131.9614,131.8815,131.8992,3019.0
2017-09-22 12:30:00,148.41,148.45,148.4,148.4,3051.0,131.8815,131.917,131.8726,131.8726,3051.0
2017-09-22 13:00:00,148.39,148.44,148.34,148.4,2376.0,131.8637,131.9081,131.8193,131.8726,2376.0
2017-09-22 13:30:00,148.39,148.47,148.39,148.45,1918.0,131.8637,131.9348,131.8637,131.917,1918.0
2017-09-22 14:00:00,148.44,148.46,148.43,148.46,2900.0,131.9081,131.9259,131.8992,131.9259,2900.0
2017-09-22 14:30:00,148.47,148.49,148.46,148.47,4587.0,131.9348,131.9526,131.9259,131.9348,4587.0
2017-09-22 15:00:00,148.5,148.51,148.47,148.5,3220.0,131.9614,131.9703,131.9348,131.9614,3220.0
2017-09-22 15:30:00,148.53,148.65,148.52,148.56,16548.0,131.9881,132.0947,131.9792,132.0148,16548.0
2017-09-25 09:30:00,148.4,148.54,148.4,148.45,13813.0,131.8726,131.997,131.8726,131.917,13813.0
2017-09-25 10:00:00,148.5,148.68,148.42,148.61,6762.0,131.9614,132.1214,131.8904,132.0592,6762.0
2017-09-25 10:30:00,148.59,148.61,148.12,148.12,11802.0,132.0414,132.0592,131.6238,131.6238,11802.0
2017-09-25 11:00:00,148.12,148.2,147.86,148.19,10638.0,131.6238,131.6949,131.3927,131.686,10638.0
2017-09-25 11:30:00,148.15,148.18,148.03,148.04,1967.0,131.6504,131.6771,131.5438,131.5527,1967.0
2017-09-25 12:00:00,148.0,148.03,147.84,148.02,10015.0,131.5171,131.5438,131.3749,131.5349,10015.0
2017-09-25 12:30:00,148.01,148.2,148.01,148.2,1082.0,131.526,131.6949,131.526,131.6949,1082.0
2017-09-25 13:00:00,148.16,148.21,148.14,148.17,2445.0,131.6593,131.7037,131.6415,131.6682,2445.0
2017-09-25 13:30:00,148.14,148.23,148.13,148.18,1361.0,131.6415,131.7215,131.6326,131.6771,1361.0
2017-09-25 14:00:00,148.22,148.22,148.07,148.07,2305.0,131.7126,131.7126,131.5793,131.5793,2305.0
2017-09-25 14:30:00,148.1,148.17,148.0,148.17,12959.0,131.606,131.6682,131.5171,131.6682,12959.0
2017-09-25 15:00:00,148.16,148.28,148.14,148.26,10357.0,131.6593,131.7659,131.6415,131.7482,10357.0
2017-09-25 15:30:00,148.26,148.34,148.18,148.33,9115.0,131.7482,131.8193,131.6771,131.8104,9115.0
2017-09-26 09:30:00,147.92,148.1,147.9,148.03,10649.0,131.9929,132.1535,131.975,132.091,10649.0
2017-09-26 10:00:00,148.07,148.1,148.01,148.01,4474.0,132.1267,132.1535,132.0732,132.0732,4474.0
2017-09-26 10:30:00,147.97,148.0,147.82,147.83,1653.0,132.0375,132.0643,131.9036,131.9126,1653.0
2017-09-26 11:00:00,147.78,147.85,147.68,147.72,2756.0,131.868,131.9304,131.7787,131.8144,2756.0
2017-09-26 11:30:00,147.76,147.84,147.75,147.81,6728.0,131.8501,131.9215,131.8412,131.8947,6728.0
2017-09-26 12:00:00,147.86,147.91,147.78,147.87,2692.0,131.9393,131.984,131.868,131.9483,2692.0
2017-09-26 12:30:00,147.94,147.94,147.76,147.88,10595.0,132.0107,132.0107,131.8501,131.9572,10595.0
2017-09-26 13:00:00,147.86,147.95,147.86,147.95,800.0,131.9393,132.0197,131.9393,132.0197,800.0
2017-09-26 13:30:00,147.97,148.05,147.94,148.03,8160.0,132.0375,132.1089,132.0107,132.091,8160.0
2017-09-26 14:00:00,148.04,148.04,147.91,147.93,3959.0,132.1,132.1,131.984,132.0018,3959.0
2017-09-26 14:30:00,147.9,147.94,147.87,147.92,4614.0,131.975,132.0107,131.9483,131.9929,4614.0
2017-09-26 15:00:00,147.95,148.0,147.92,147.99,5471.0,132.0197,132.0643,131.9929,132.0553,5471.0
2017-09-26 15:30:00,148.01,148.01,147.73,147.78,32628.0,132.0732,132.0732,131.8233,131.868,32628.0
2017-09-27 09:30:00,148.29,148.46,148.22,148.22,9486.0,132.323,132.4747,132.2606,132.2606,9486.0
2017-09-27 10:00:00,148.26,148.28,148.12,148.14,3771.0,132.2963,132.3141,132.1713,132.1892,3771.0
2017-09-27 10:30:00,148.15,148.15,147.8,147.81,2533.0,132.1981,132.1981,131.8858,131.8947,2533.0
2017-09-27 11:00:00,147.88,147.99,147.87,147.99,1926.0,131.9572,132.0553,131.9483,132.0553,1926.0
2017-09-27 11:30:00,147.93,147.99,147.92,147.98,705.0,132.0018,132.0553,131.9929,132.0464,705.0
2017-09-27 12:00:00,147.93,148.0,147.91,148.0,1219.0,132.0018,132.0643,131.984,132.0643,1219.0
2017-09-27 12:30:00,147.97,148.14,147.97,148.14,2702.0,132.0375,132.1892,132.0375,132.1892,2702.0
2017-09-27 13:00:00,148.2,148.25,148.18,148.21,10101.0,132.2427,132.2873,132.2249,132.2517,10101.0
2017-09-27 13:30:00,148.21,148.43,148.21,148.43,6417.0,132.2517,132.448,132.2517,132.448,6417.0
2017-09-27 14:00:00,148.45,148.66,148.44,148.62,8437.0,132.4658,132.6532,132.4569,132.6175,8437.0
2017-09-27 14:30:00,148.63,148.65,148.58,148.61,3138.0,132.6264,132.6443,132.5818,132.6086,3138.0
2017-09-27 15:00:00,148.71,148.81,148.71,148.81,2165.0,132.6978,132.7871,132.6978,132.7871,2165.0
2017-09-27 15:30:00,148.75,148.81,148.5,148.53,17043.0,132.7335,132.7871,132.5104,132.5372,17043.0
2017-09-28 09:30:00,148.5,148.51,148.16,148.4,19696.0,132.5104,132.5194,132.207,132.4212,19696.0
2017-09-28 10:00:00,148.44,148.44,148.29,148.4,6117.0,132.4569,132.4569,132.323,132.4212,6117.0
2017-09-28 10:30:00,148.48,148.6,148.43,148.49,4792.0,132.4926,132.5997,132.448,132.5015,4792.0
2017-09-28 11:00:00,148.48,148.54,148.44,148.53,8406.0,132.4926,132.5461,132.4569,132.5372,8406.0
2017-09-28 11:30:00,148.55,148.62,148.53,148.53,2156.0,132.555,132.6175,132.5372,132.5372,2156.0
2017-09-28 12:00:00,148.56,148.73,148.55,148.65,9776.0,132.564,132.7157,132.555,132.6443,9776.0
2017-09-28 12:30:00,148.67,148.72,148.62,148.71,1730.0,132.6621,132.7067,132.6175,132.6978,1730.0
2017-09-28 13:00:00,148.71,148.73,148.67,148.73,1708.0,132.6978,132.7157,132.6621,132.7157,1708.0
2017-09-28 13:30:00,148.72,148.81,148.69,148.8,5132.0,132.7067,132.7871,132.68,132.7781,5132.0
2017-09-28 14:00:00,148.81,148.81,148.71,148.71,7393.0,132.7871,132.7871,132.6978,132.6978,7393.0
2017-09-28 14:30:00,148.71,148.72,148.67,148.7,4431.0,132.6978,132.7067,132.6621,132.6889,4431.0
2017-09-28 15:00:00,148.7,148.77,148.64,148.64,1136.0,132.6889,132.7514,132.6354,132.6354,1136.0
2017-09-28 15:30:00,148.66,148.79,148.63,148.77,9904.0,132.6532,132.7692,132.6264,132.7514,9904.0
2017-09-29 09:30:00,148.86,148.91,148.71,148.82,11095.0,132.8317,132.8763,132.6978,132.796,11095.0
2017-09-29 10:00:00,148.82,148.91,148.78,148.88,9498.0,132.796,132.8763,132.7603,132.8495,9498.0
2017-09-29 10:30:00,148.9,149.06,148.9,149.06,6402.0,132.8674,133.0101,132.8674,133.0101,6402.0
2017-09-29 11:00:00,149.0,149.15,148.99,149.09,3554.0,132.9566,133.0904,132.9477,133.0369,3554.0
2017-09-29 11:30:00,149.11,149.18,149.11,149.17,3367.0,133.0547,133.1172,133.0547,133.1083,3367.0
2017-09-29 12:00:00,149.18,149.23,149.16,149.23,3880.0,133.1172,133.1618,133.0994,133.1618,3880.0
2017-09-29 12:30:00,149.28,149.28,149.2,149.23,1993.0,133.2064,133.2064,133.1351,133.1618,1993.0
2017-09-29 13:00:00,149.23,149.23,149.17,149.2,1600.0,133.1618,133.1618,133.1083,133.1351,1600.0
2017-09-29 13:30:00,149.2,149.22,149.15,149.18,7622.0,133.1351,133.1529,133.0904,133.1172,7622.0
2017-09-29 14:00:00,149.18,149.21,149.11,149.2,8085.0,133.1172,133.144,133.0547,133.1351,8085.0
2017-09-29 14:30:00,149.2,149.21,149.12,149.19,8170.0,133.1351,133.144,133.0637,133.1261,8170.0
2017-09-29 15:00:00,149.18,149.25,149.17,149.19,8888.0,133.1172,133.1797,133.1083,133.1261,8888.0
2017-09-29 15:30:00,149.18,149.33,149.16,149.26,127644.0,133.1172,133.2511,133.0994,133.1886,127644.0
2017-10-02 09:30:00,149.5,149.66,149.35,149.66,15970.0,133.4028,133.5455,133.2689,133.5455,15970.0
2017-10-02 10:00:00,149.67,149.88,149.63,149.71,23528.0,133.5545,133.7418,133.5188,133.5901,23528.0
2017-10-02 10:30:00,149.7,149.77,149.69,149.7,8391.0,133.5812,133.6437,133.5723,133.5812,8391.0
2017-10-02 11:00:00,149.71,149.71,149.54,149.55,4601.0,133.5901,133.5901,133.4384,133.4474,4601.0
2017-10-02 11:30:00,149.56,149.69,149.56,149.58,15314.0,133.4563,133.5723,133.4563,133.4741,15314.0
2017-10-02 12:00:00,149.54,149.74,149.49,149.71,25792.0,133.4384,133.6169,133.3938,133.5901,25792.0
2017-10-02 12:30:00,149.76,149.83,149.71,149.83,8017.0,133.6348,133.6972,133.5901,133.6972,8017.0
2017-10-02 13:00:00,149.83,149.87,149.79,149.82,5089.0,133.6972,133.7329,133.6615,133.6883,5089.0
2017-10-02 13:30:00,149.84,149.9,149.82,149.89,6814.0,133.7061,133.7597,133.6883,133.7508,6814.0
2017-10-02 14:00:00,149.87,149.89,149.83,149.88,8757.0,133.7329,133.7508,133.6972,133.7418,8757.0
2017-10-02 14:30:00,149.9,149.93,149.86,149.9,4113.0,133.7597,133.7865,133.724,133.7597,4113.0
2017-10-02 15:00:00,149.91,149.95,149.86,149.93,11205.0,133.7686,133.8043,133.724,133.7865,11205.0
2017-10-02 15:30:00,149.92,150.03,149.87,150.03,29393.0,133.7775,133.8757,133.7329,133.8757,29393.0
2017-10-03 09:30:00,150.18,150.19,149.85,150.14,17726.0,134.0095,134.0185,133.7151,133.9738,17726.0
2017-10-03 10:00:00,150.16,150.16,150.0,150.02,22909.0,133.9917,133.9917,133.8489,133.8668,22909.0
2017-10-03 10:30:00,150.01,150.08,150.01,150.07,75783.0,133.8578,133.9203,133.8578,133.9114,75783.0
2017-10-03 11:00:00,150.06,150.07,149.96,150.07,2937.0,133.9025,133.9114,133.8132,133.9114,2937.0
2017-10-03 11:30:00,150.08,150.12,150.06,150.12,3489.0,133.9203,133.956,133.9025,133.956,3489.0
2017-10-03 12:00:00,150.11,150.14,150.1,150.14,1288.0,133.9471,133.9738,133.9382,133.9738,1288.0
2017-10-03 12:30:00,150.17,150.18,150.14,150.18,4514.0,134.0006,134.0095,133.9738,134.0095,4514.0
2017-10-03 13:00:00,150.17,150.2,150.16,150.18,1344.0,134.0006,134.0274,133.9917,134.0095,1344.0
2017-10-03 13:30:00,150.15,150.21,150.14,150.19,8198.0,133.9828,134.0363,133.9738,134.0185,8198.0
2017-10-03 14:00:00,150.21,150.27,150.2,150.27,3930.0,134.0363,134.0898,134.0274,134.0898,3930.0
2017-10-03 14:30:00,150.27,150.28,150.23,150.26,3306.0,134.0898,134.0988,134.0542,134.0809,3306.0
2017-10-03 15:00:00,150.28,150.3,150.24,150.3,1965.0,134.0988,134.1166,134.0631,134.1166,1965.0
2017-10-03 15:30:00,150.32,150.38,150.29,150.37,18013.0,134.1345,134.188,134.1077,134.1791,18013.0
2017-10-04 09:30:00,150.36,150.36,150.18,150.33,10859.0,134.1702,134.1702,134.0095,134.1434,10859.0
2017-10-04 10:00:00,150.3,150.38,150.28,150.38,5073.0,134.1166,134.188,134.0988,134.188,5073.0
2017-10-04 10:30:00,150.36,150.39,150.31,150.39,2779.0,134.1702,134.1969,134.1255,134.1969,2779.0
2017-10-04 11:00:00,150.42,150.48,150.41,150.48,2055.0,134.2237,134.2772,134.2148,134.2772,2055.0
2017-10-04 11:30:00,150.52,150.64,150.5,150.61,2605.0,134.3129,134.42,134.2951,134.3932,2605.0
2017-10-04 12:00:00,150.64,150.71,150.61,150.66,6172.0,134.42,134.4825,134.3932,134.4379,6172.0
2017-10-04 12:30:00,150.65,150.65,150.53,150.56,3204.0,134.4289,134.4289,134.3219,134.3486,3204.0
2017-10-04 13:00:00,150.58,150.59,150.52,150.58,3356.0,134.3665,134.3754,134.3129,134.3665,3356.0
2017-10-04 13:30:00,150.58,150.58,150.35,150.35,7431.0,134.3665,134.3665,134.1612,134.1612,7431.0
2017-10-04 14:00:00,150.46,150.47,150.43,150.43,6895.0,134.2594,134.2683,134.2326,134.2326,6895.0
2017-10-04 14:30:00,150.44,150.51,150.43,150.51,2823.0,134.2415,134.304,134.2326,134.304,2823.0
2017-10-04 15:00:00,150.51,150.57,150.5,150.53,1979.0,134.304,134.3575,134.2951,134.3219,1979.0
2017-10-04 15:30:00,150.5,150.53,150.42,150.5,12973.0,134.2951,134.3219,134.2237,134.2951,12973.0
2017-10-05 09:30:00,150.84,150.87,150.68,150.75,6851.0,134.5985,134.6252,134.4557,134.5182,6851.0
2017-10-05 10:00:00,150.8,150.89,150.78,150.87,3641.0,134.5628,134.6431,134.5449,134.6252,3641.0
2017-10-05 10:30:00,150.82,150.95,150.81,150.89,961.0,134.5806,134.6966,134.5717,134.6431,961.0
2017-10-05 11:00:00,150.9,150.97,150.88,150.97,7913.0,134.652,134.7145,134.6342,134.7145,7913.0
2017-10-05 11:30:00,150.99,151.16,150.99,151.16,12321.0,134.7323,134.884,134.7323,134.884,12321.0
2017-10-05 12:00:00,151.2,151.36,151.18,151.3,16144.0,134.9197,135.0625,134.9019,135.0089,16144.0
2017-10-05 12:30:00,151.25,151.28,151.21,151.24,11303.0,134.9643,134.9911,134.9286,134.9554,11303.0
2017-10-05 13:00:00,151.25,151.31,151.25,151.31,1757.0,134.9643,135.0179,134.9643,135.0179,1757.0
2017-10-05 13:30:00,151.29,151.31,151.26,151.3,5550.0,135.0,135.0179,134.9733,135.0089,5550.0
2017-10-05 14:00:00,151.28,151.28,151.23,151.23,2273.0,134.9911,134.9911,134.9465,134.9465,2273.0
2017-10-05 14:30:00,151.23,151.3,151.23,151.3,1368.0,134.9465,135.0089,134.9465,135.0089,1368.0
2017-10-05 15:00:00,151.31,151.33,151.26,151.26,3357.0,135.0179,135.0357,134.9733,134.9733,3357.0
2017-10-05 15:30:00,151.25,151.31,151.21,151.29,20674.0,134.9643,135.0179,134.9286,135.0,20674.0
2017-10-06 09:30:00,150.93,151.15,150.93,151.1,4757.0,134.6788,134.8751,134.6788,134.8305,4757.0
2017-10-06 10:00:00,151.19,151.22,151.16,151.22,2181.0,134.9108,134.9376,134.884,134.9376,2181.0
2017-10-06 10:30:00,151.13,151.13,150.93,150.95,5915.0,134.8572,134.8572,134.6788,134.6966,5915.0
2017-10-06 11:00:00,150.97,151.01,150.93,151.01,2032.0,134.7145,134.7502,134.6788,134.7502,2032.0
2017-10-06 11:30:00,151.01,151.03,150.87,150.94,1602.0,134.7502,134.768,134.6252,134.6877,1602.0
2017-10-06 12:00:00,150.92,150.96,150.87,150.89,1830.0,134.6699,134.7056,134.6252,134.6431,1830.0
2017-10-06 12:30:00,150.95,151.05,150.94,151.0,2774.0,134.6966,134.7859,134.6877,134.7412,2774.0
2017-10-06 13:00:00,150.99,151.02,150.93,151.02,3866.0,134.7323,134.7591,134.6788,134.7591,3866.0
2017-10-06 13:30:00,151.01,151.01,150.97,151.0,5563.0,134.7502,134.7502,134.7145,134.7412,5563.0
2017-10-06 14:00:00,151.0,151.07,150.99,151.06,1692.0,134.7412,134.8037,134.7323,134.7948,1692.0
2017-10-06 14:30:00,151.05,151.11,151.04,151.11,4856.0,134.7859,134.8394,134.7769,134.8394,4856.0
2017-10-06 15:00:00,151.12,151.12,151.08,151.09,2311.0,134.8483,134.8483,134.8126,134.8216,2311.0
2017-10-06 15:30:00,151.09,151.18,151.09,151.18,13552.0,134.8216,134.9019,134.8216,134.9019,13552.0
2017-10-09 09:30:00,151.36,151.36,151.02,151.02,4347.0,135.0625,135.0625,134.7591,134.7591,4347.0
2017-10-09 10:00:00,151.06,151.13,151.05,151.06,25214.0,134.7948,134.8572,134.7859,134.7948,25214.0
2017-10-09 10:30:00,151.09,151.09,150.98,151.04,2429.0,134.8216,134.8216,134.7234,134.7769,2429.0
2017-10-09 11:00:00,151.07,151.14,151.04,151.14,7393.0,134.8037,134.8662,134.7769,134.8662,7393.0
2017-10-09 11:30:00,151.15,151.15,151.11,151.13,6973.0,134.8751,134.8751,134.8394,134.8572,6973.0
2017-10-09 12:00:00,151.13,151.16,151.06,151.06,3680.0,134.8572,134.884,134.7948,134.7948,3680.0
2017-10-09 12:30:00,151.07,151.08,151.03,151.03,1021.0,134.8037,134.8126,134.768,134.768,1021.0
2017-10-09 13:00:00,151.03,151.08,151.0,151.08,3660.0,134.768,134.8126,134.7412,134.8126,3660.0
2017-10-09 13:30:00,151.06,151.07,151.03,151.06,3275.0,134.7948,134.8037,134.768,134.7948,3275.0
2017-10-09 14:00:00,151.07,151.07,151.0,151.0,6242.0,134.8037,134.8037,134.7412,134.7412,6242.0
2017-10-09 14:30:00,150.97,150.98,150.91,150.91,4159.0,134.7145,134.7234,134.6609,134.6609,4159.0
2017-10-09 15:00:00,150.89,150.89,150.72,150.8,2498.0,134.6431,134.6431,134.4914,134.5628,2498.0
2017-10-09 15:30:00,150.83,150.87,150.72,150.87,11049.0,134.5896,134.6252,134.4914,134.6252,11049.0
2017-10-10 09:30:00,151.13,151.51,151.13,151.34,8970.0,134.8572,135.1963,134.8572,135.0446,8970.0
2017-10-10 10:00:00,151.29,151.29,150.96,151.1,10893.0,135.0,135.0,134.7056,134.8305,10893.0
2017-10-10 10:30:00,151.11,151.15,151.05,151.14,2428.0,134.8394,134.8751,134.7859,134.8662,2428.0
2017-10-10 11:00:00,151.12,151.13,151.04,151.04,1883.0,134.8483,134.8572,134.7769,134.7769,1883.0
2017-10-10 11:30:00,151.09,151.13,150.97,150.97,3997.0,134.8216,134.8572,134.7145,134.7145,3997.0
2017-10-10 12:00:00,151.0,151.02,150.91,150.98,3786.0,134.7412,134.7591,134.6609,134.7234,3786.0
2017-10-10 12:30:00,151.03,151.1,151.03,151.06,600.0,134.768,134.8305,134.768,134.7948,600.0
2017-10-10 13:00:00,151.09,151.14,151.05,151.09,2616.0,134.8216,134.8662,134.7859,134.8216,2616.0
2017-10-10 13:30:00,151.12,151.12,151.05,151.08,2950.0,134.8483,134.8483,134.7859,134.8126,2950.0
2017-10-10 14:00:00,151.11,151.12,151.01,151.07,6350.0,134.8394,134.8483,134.7502,134.8037,6350.0
2017-10-10 14:30:00,151.09,151.11,151.05,151.05,3584.0,134.8216,134.8394,134.7859,134.7859,3584.0
2017-10-10 15:00:00,151.06,151.15,151.06,151.11,7231.0,134.7948,134.8751,134.7948,134.8394,7231.0
2017-10-10 15:30:00,151.14,151.22,151.08,151.22,9347.0,134.8662,134.9376,134.8126,134.9376,9347.0
2017-10-11 09:30:00,151.13,151.25,151.1,151.11,379981.0,134.8572,134.9643,134.8305,134.8394,379981.0
2017-10-11 10:00:00,151.1,151.29,151.09,151.27,303686.0,134.8305,135.0,134.8216,134.9822,303686.0
2017-10-11 10:30:00,151.26,151.31,151.23,151.23,43323.0,134.9733,135.0179,134.9465,134.9465,43323.0
2017-10-11 11:00:00,151.22,151.32,151.2,151.22,23682.0,134.9376,135.0268,134.9197,134.9376,23682.0
2017-10-11 11:30:00,151.22,151.3,151.22,151.25,26836.0,134.9376,135.0089,134.9376,134.9643,26836.0
2017-10-11 12:00:00,151.29,151.38,151.29,151.37,6570.0,135.0,135.0803,135.0,135.0714,6570.0
2017-10-11 12:30:00,151.37,151.37,151.31,151.31,15050.0,135.0714,135.0714,135.0179,135.0179,15050.0
2017-10-11 13:00:00,151.32,151.36,151.27,151.29,7424.0,135.0268,135.0625,134.9822,135.0,7424.0
2017-10-11 13:30:00,151.28,151.3,151.26,151.26,17480.0,134.9911,135.0089,134.9733,134.9733,17480.0
2017-10-11 14:00:00,151.27,151.39,151.25,151.28,22928.0,134.9822,135.0893,134.9643,134.9911,22928.0
2017-10-11 14:30:00,151.27,151.33,151.25,151.31,18127.0,134.9822,135.0357,134.9643,135.0179,18127.0
2017-10-11 15:00:00,151.3,151.44,151.3,151.38,12418.0,135.0089,135.1339,135.0089,135.0803,12418.0
2017-10-11 15:30:00,151.39,151.48,151.39,151.47,17807.0,135.0893,135.1696,135.0893,135.1606,17807.0
2017-10-12 09:30:00,151.19,151.28,151.12,151.15,7493.0,134.9108,134.9911,134.8483,134.8751,7493.0
2017-10-12 10:00:00,151.17,151.39,151.13,151.36,5412.0,134.8929,135.0893,134.8572,135.0625,5412.0
2017-10-12 10:30:00,151.36,151.43,151.33,151.38,5965.0,135.0625,135.1249,135.0357,135.0803,5965.0
2017-10-12 11:00:00,151.35,151.47,151.35,151.42,8953.0,135.0536,135.1606,135.0536,135.116,8953.0
2017-10-12 11:30:00,151.41,151.48,151.4,151.47,1103.0,135.1071,135.1696,135.0982,135.1606,1103.0
2017-10-12 12:00:00,151.47,151.49,151.44,151.44,2860.0,135.1606,135.1785,135.1339,135.1339,2860.0
2017-10-12 12:30:00,151.43,151.43,151.35,151.41,7066.0,135.1249,135.1249,135.0536,135.1071,7066.0
2017-10-12 13:00:00,151.38,151.47,151.38,151.46,1310.0,135.0803,135.1606,135.0803,135.1517,1310.0
2017-10-12 13:30:00,151.44,151.5,151.4,151.42,7260.0,135.1339,135.1874,135.0982,135.116,7260.0
2017-10-12 14:00:00,151.42,151.43,151.39,151.4,17546.0,135.116,135.1249,135.0893,135.0982,17546.0
2017-10-12 14:30:00,151.4,151.4,151.24,151.27,16509.0,135.0982,135.0982,134.9554,134.9822,16509.0
2017-10-12 15:00:00,151.33,151.39,151.33,151.39,1384.0,135.0357,135.0893,135.0357,135.0893,1384.0
2017-10-12 15:30:00,151.35,151.35,151.13,151.24,45624.0,135.0536,135.0536,134.8572,134.9554,45624.0
2017-10-13 09:30:00,151.55,151.55,151.31,151.38,11479.0,135.232,135.232,135.0179,135.0803,11479.0
2017-10-13 10:00:00,151.38,151.58,151.38,151.57,2441.0,135.0803,135.2588,135.0803,135.2499,2441.0
2017-10-13 10:30:00,151.6,151.63,151.53,151.53,2052.0,135.2766,135.3034,135.2142,135.2142,2052.0
2017-10-13 11:00:00,151.57,151.61,151.57,151.59,12264.0,135.2499,135.2856,135.2499,135.2677,12264.0
2017-10-13 11:30:00,151.51,151.55,151.45,151.55,3154.0,135.1963,135.232,135.1428,135.232,3154.0
2017-10-13 12:00:00,151.54,151.6,151.52,151.58,9097.0,135.2231,135.2766,135.2053,135.2588,9097.0
2017-10-13 12:30:00,151.57,151.58,151.53,151.58,2719.0,135.2499,135.2588,135.2142,135.2588,2719.0
2017-10-13 13:00:00,151.59,151.62,151.55,151.61,10846.0,135.2677,135.2945,135.232,135.2856,10846.0
2017-10-13 13:30:00,151.63,151.64,151.52,151.52,16045.0,135.3034,135.3123,135.2053,135.2053,16045.0
2017-10-13 14:00:00,151.53,151.55,151.48,151.48,19087.0,135.2142,135.232,135.1696,135.1696,19087.0
2017-10-13 14:30:00,151.48,151.51,151.45,151.51,6695.0,135.1696,135.1963,135.1428,135.1963,6695.0
2017-10-13 15:00:00,151.51,151.55,151.47,151.53,2124.0,135.1963,135.232,135.1606,135.2142,2124.0
2017-10-13 15:30:00,151.5,151.51,151.29,151.35,34904.0,135.1874,135.1963,135.0,135.0536,34904.0
2017-10-16 09:30:00,151.51,151.72,151.51,151.68,8103.0,135.1963,135.3837,135.1963,135.348,8103.0
2017-10-16 10:00:00,151.71,151.72,151.44,151.5,23327.0,135.3748,135.3837,135.1339,135.1874,23327.0
2017-10-16 10:30:00,151.49,151.51,151.42,151.42,6153.0,135.1785,135.1963,135.116,135.116,6153.0
2017-10-16 11:00:00,151.43,151.53,151.41,151.5,3592.0,135.1249,135.2142,135.1071,135.1874,3592.0
2017-10-16 11:30:00,151.53,151.54,151.45,151.45,627.0,135.2142,135.2231,135.1428,135.1428,627.0
2017-10-16 12:00:00,151.45,151.45,151.3,151.36,7314.0,135.1428,135.1428,135.0089,135.0625,7314.0
2017-10-16 12:30:00,151.39,151.42,151.37,151.4,1964.0,135.0893,135.116,135.0714,135.0982,1964.0
2017-10-16 13:00:00,151.38,151.45,151.37,151.45,6460.0,135.0803,135.1428,135.0714,135.1428,6460.0
2017-10-16 13:30:00,151.47,151.51,151.43,151.43,5955.0,135.1606,135.1963,135.1249,135.1249,5955.0
2017-10-16 14:00:00,151.46,151.48,151.42,151.47,6673.0,135.1517,135.1696,135.116,135.1606,6673.0
2017-10-16 14:30:00,151.44,151.47,151.43,151.47,14737.0,135.1339,135.1606,135.1249,135.1606,14737.0
2017-10-16 15:00:00,151.46,151.52,151.44,151.5,4682.0,135.1517,135.2053,135.1339,135.1874,4682.0
2017-10-16 15:30:00,151.51,151.58,151.5,151.54,22281.0,135.1963,135.2588,135.1874,135.2231,22281.0
2017-10-17 09:30:00,151.55,151.6,151.51,151.59,10439.0,135.232,135.2766,135.1963,135.2677,10439.0
2017-10-17 10:00:00,151.57,151.66,151.53,151.54,6355.0,135.2499,135.3302,135.2142,135.2231,6355.0
2017-10-17 10:30:00,151.54,151.54,151.41,151.49,21881.0,135.2231,135.2231,135.1071,135.1785,21881.0
2017-10-17 11:00:00,151.57,151.66,151.57,151.63,3745.0,135.2499,135.3302,135.2499,135.3034,3745.0
2017-10-17 11:30:00,151.62,151.62,151.52,151.55,5521.0,135.2945,135.2945,135.2053,135.232,5521.0
2017-10-17 12:00:00,151.55,151.58,151.52,151.56,4255.0,135.232,135.2588,135.2053,135.2409,4255.0
2017-10-17 12:30:00,151.56,151.56,151.51,151.52,4495.0,135.2409,135.2409,135.1963,135.2053,4495.0
2017-10-17 13:00:00,151.51,151.53,151.48,151.48,7073.0,135.1963,135.2142,135.1696,135.1696,7073.0
2017-10-17 13:30:00,151.46,151.46,151.4,151.42,9414.0,135.1517,135.1517,135.0982,135.116,9414.0
2017-10-17 14:00:00,151.45,151.49,151.42,151.48,6732.0,135.1428,135.1785,135.116,135.1696,6732.0
2017-10-17 14:30:00,151.49,151.53,151.46,151.53,3754.0,135.1785,135.2142,135.1517,135.2142,3754.0
2017-10-17 15:00:00,151.52,151.55,151.48,151.49,5688.0,135.2053,135.232,135.1696,135.1785,5688.0
2017-10-17 15:30:00,151.51,151.63,151.51,151.59,28420.0,135.1963,135.3034,135.1963,135.2677,28420.0
2017-10-18 09:30:00,151.91,151.91,151.73,151.79,37658.0,135.5533,135.5533,135.3926,135.4462,37658.0
2017-10-18 10:00:00,151.81,151.83,151.68,151.72,12653.0,135.464,135.4819,135.348,135.3837,12653.0
2017-10-18 10:30:00,151.76,151.82,151.72,151.82,2015.0,135.4194,135.473,135.3837,135.473,2015.0
2017-10-18 11:00:00,151.8,151.8,151.68,151.73,10495.0,135.4551,135.4551,135.348,135.3926,10495.0
2017-10-18 11:30:00,151.74,151.78,151.72,151.75,3415.0,135.4016,135.4373,135.3837,135.4105,3415.0
2017-10-18 12:00:00,151.77,151.88,151.77,151.87,3864.0,135.4283,135.5265,135.4283,135.5176,3864.0
2017-10-18 12:30:00,151.86,151.89,151.85,151.86,9391.0,135.5086,135.5354,135.4997,135.5086,9391.0
2017-10-18 13:00:00,151.88,151.92,151.88,151.89,2435.0,135.5265,135.5622,135.5265,135.5354,2435.0
2017-10-18 13:30:00,151.9,151.95,151.89,151.94,3411.0,135.5443,135.589,135.5354,135.58,3411.0
2017-10-18 14:00:00,151.93,151.97,151.91,151.91,2547.0,135.5711,135.6068,135.5533,135.5533,2547.0
2017-10-18 14:30:00,151.91,151.92,151.85,151.86,13849.0,135.5533,135.5622,135.4997,135.5086,13849.0
2017-10-18 15:00:00,151.87,151.92,151.86,151.91,9619.0,135.5176,135.5622,135.5086,135.5533,9619.0
2017-10-18 15:30:00,151.91,151.94,151.74,151.79,46426.0,135.5533,135.58,135.4016,135.4462,46426.0
2017-10-19 09:30:00,151.26,151.39,150.98,151.04,86489.0,134.9733,135.0893,134.7234,134.7769,86489.0
2017-10-19 10:00:00,151.0,151.21,150.9,151.21,10863.0,134.7412,134.9286,134.652,134.9286,10863.0
2017-10-19 10:30:00,151.2,151.41,151.19,151.37,5230.0,134.9197,135.1071,134.9108,135.0714,5230.0
2017-10-19 11:00:00,151.41,151.42,151.35,151.38,3407.0,135.1071,135.116,135.0536,135.0803,3407.0
2017-10-19 11:30:00,151.36,151.44,151.31,151.31,8644.0,135.0625,135.1339,135.0179,135.0179,8644.0
2017-10-19 12:00:00,151.29,151.43,151.28,151.43,5579.0,135.0,135.1249,134.9911,135.1249,5579.0
2017-10-19 12:30:00,151.44,151.45,151.35,151.45,8019.0,135.1339,135.1428,135.0536,135.1428,8019.0
2017-10-19 13:00:00,151.44,151.59,151.44,151.57,7017.0,135.1339,135.2677,135.1339,135.2499,7017.0
2017-10-19 13:30:00,151.57,151.66,151.55,151.58,7931.0,135.2499,135.3302,135.232,135.2588,7931.0
2017-10-19 14:00:00,151.6,151.62,151.57,151.58,6429.0,135.2766,135.2945,135.2499,135.2588,6429.0
2017-10-19 14:30:00,151.6,151.74,151.6,151.67,9275.0,135.2766,135.4016,135.2766,135.3391,9275.0
2017-10-19 15:00:00,151.7,151.75,151.67,151.72,8476.0,135.3659,135.4105,135.3391,135.3837,8476.0
2017-10-19 15:30:00,151.72,151.82,151.65,151.82,24418.0,135.3837,135.473,135.3213,135.473,24418.0
2017-10-20 09:30:00,152.49,152.49,152.23,152.33,6366.0,136.0708,136.0708,135.8388,135.928,6366.0
2017-10-20 10:00:00,152.31,152.38,152.31,152.36,1524.0,135.9102,135.9727,135.9102,135.9548,1524.0
2017-10-20 10:30:00,152.31,152.34,152.24,152.29,8642.0,135.9102,135.937,135.8477,135.8923,8642.0
2017-10-20 11:00:00,152.29,152.33,152.28,152.29,2157.0,135.8923,135.928,135.8834,135.8923,2157.0
2017-10-20 11:30:00,152.32,152.38,152.31,152.37,8385.0,135.9191,135.9727,135.9102,135.9637,8385.0
2017-10-20 12:00:00,152.39,152.44,152.36,152.42,1549.0,135.9816,136.0262,135.9548,136.0083,1549.0
2017-10-20 12:30:00,152.42,152.43,152.42,152.42,972.0,136.0083,136.0173,136.0083,136.0083,972.0
2017-10-20 13:00:00,152.47,152.52,152.47,152.52,2185.0,136.053,136.0976,136.053,136.0976,2185.0
2017-10-20 13:30:00,152.56,152.57,152.5,152.51,2519.0,136.1333,136.1422,136.0797,136.0887,2519.0
2017-10-20 14:00:00,152.55,152.56,152.51,152.54,5793.0,136.1244,136.1333,136.0887,136.1154,5793.0
2017-10-20 14:30:00,152.6,152.6,152.51,152.51,1184.0,136.169,136.169,136.0887,136.0887,1184.0
2017-10-20 15:00:00,152.51,152.56,152.48,152.48,2833.0,136.0887,136.1333,136.0619,136.0619,2833.0
2017-10-20 15:30:00,152.51,152.57,152.43,152.57,3892.0,136.0887,136.1422,136.0173,136.1422,3892.0
2017-10-23 09:30:00,152.81,152.91,152.55,152.69,8167.0,136.3564,136.4456,136.1244,136.2493,8167.0
2017-10-23 10:00:00,152.64,152.64,152.47,152.48,6062.0,136.2047,136.2047,136.053,136.0619,6062.0
2017-10-23 10:30:00,152.53,152.56,152.47,152.47,3337.0,136.1065,136.1333,136.053,136.053,3337.0
2017-10-23 11:00:00,152.5,152.54,152.46,152.54,8831.0,136.0797,136.1154,136.044,136.1154,8831.0
2017-10-23 11:30:00,152.44,152.45,152.36,152.44,2462.0,136.0262,136.0351,135.9548,136.0262,2462.0
2017-10-23 12:00:00,152.45,152.45,152.39,152.45,682.0,136.0351,136.0351,135.9816,136.0351,682.0
2017-10-23 12:30:00,152.43,152.48,152.42,152.48,2045.0,136.0173,136.0619,136.0083,136.0619,2045.0
2017-10-23 13:00:00,152.46,152.49,152.39,152.43,4132.0,136.044,136.0708,135.9816,136.0173,4132.0
2017-10-23 13:30:00,152.44,152.45,152.29,152.33,3946.0,136.0262,136.0351,135.8923,135.928,3946.0
2017-10-23 14:00:00,152.35,152.37,152.23,152.29,17062.0,135.9459,135.9637,135.8388,135.8923,17062.0
2017-10-23 14:30:00,152.26,152.29,152.18,152.25,122967.0,135.8656,135.8923,135.7942,135.8567,122967.0
2017-10-23 15:00:00,152.26,152.26,152.02,152.04,31271.0,135.8656,135.8656,135.6514,135.6693,31271.0
2017-10-23 15:30:00,152.06,152.1,151.9,151.94,43729.0,135.6871,135.7228,135.5443,135.58,43729.0
2017-10-24 09:30:00,152.18,152.34,152.11,152.12,5724.0,135.7942,135.937,135.7317,135.7407,5724.0
2017-10-24 10:00:00,152.08,152.18,152.06,152.14,6618.0,135.705,135.7942,135.6871,135.7585,6618.0
2017-10-24 10:30:00,152.12,152.19,152.09,152.17,2238.0,135.7407,135.8031,135.7139,135.7853,2238.0
2017-10-24 11:00:00,152.19,152.2,152.18,152.19,1637.0,135.8031,135.812,135.7942,135.8031,1637.0
2017-10-24 11:30:00,152.2,152.26,152.18,152.21,982.0,135.812,135.8656,135.7942,135.821,982.0
2017-10-24 12:00:00,152.21,152.24,152.18,152.22,4152.0,135.821,135.8477,135.7942,135.8299,4152.0
2017-10-24 12:30:00,152.22,152.26,152.21,152.23,3524.0,135.8299,135.8656,135.821,135.8388,3524.0
2017-10-24 13:00:00,152.22,152.25,152.18,152.25,3007.0,135.8299,135.8567,135.7942,135.8567,3007.0
2017-10-24 13:30:00,152.24,152.32,152.24,152.27,2407.0,135.8477,135.9191,135.8477,135.8745,2407.0
2017-10-24 14:00:00,152.27,152.38,152.25,152.37,2409.0,135.8745,135.9727,135.8567,135.9637,2409.0
2017-10-24 14:30:00,152.33,152.35,152.24,152.26,6436.0,135.928,135.9459,135.8477,135.8656,6436.0
2017-10-24 15:00:00,152.26,152.3,152.07,152.13,8187.0,135.8656,135.9013,135.696,135.7496,8187.0
2017-10-24 15:30:00,152.18,152.23,152.08,152.14,10967.0,135.7942,135.8388,135.705,135.7585,10967.0
2017-10-25 09:30:00,152.11,152.11,151.71,151.71,9136.0,135.7317,135.7317,135.3748,135.3748,9136.0
2017-10-25 10:00:00,151.82,151.82,151.55,151.61,700.0,135.473,135.473,135.232,135.2856,700.0
2017-10-25 10:30:00,151.6,151.6,151.32,151.42,1925.0,135.2766,135.2766,135.0268,135.116,1925.0
2017-10-25 11:00:00,151.29,151.29,150.94,150.99,3239.0,135.0,135.0,134.6877,134.7323,3239.0
2017-10-25 11:30:00,151.15,151.22,151.02,151.03,2281.0,134.8751,134.9376,134.7591,134.768,2281.0
2017-10-25 12:00:00,150.98,150.99,150.7,150.7,1620.0,134.7234,134.7323,134.4735,134.4735,1620.0
2017-10-25 12:30:00,150.61,151.0,150.61,150.99,6539.0,134.3932,134.7412,134.3932,134.7323,6539.0
2017-10-25 13:00:00,150.98,151.07,150.89,150.97,3150.0,134.7234,134.8037,134.6431,134.7145,3150.0
2017-10-25 13:30:00,151.05,151.27,151.03,151.27,3468.0,134.7859,134.9822,134.768,134.9822,3468.0
2017-10-25 14:00:00,151.34,151.49,151.34,151.49,3879.0,135.0446,135.1785,135.0446,135.1785,3879.0
2017-10-25 14:30:00,151.41,151.42,151.25,151.29,6664.0,135.1071,135.116,134.9643,135.0,6664.0
2017-10-25 15:00:00,151.34,151.54,151.28,151.54,10426.0,135.0446,135.2231,134.9911,135.2231,10426.0
2017-10-25 15:30:00,151.54,151.54,151.26,151.4,93691.0,135.2231,135.2231,134.9733,135.0982,93691.0
2017-10-26 09:30:00,151.7,151.89,151.7,151.88,9523.0,135.3659,135.5354,135.3659,135.5265,9523.0
2017-10-26 10:00:00,151.79,151.79,151.61,151.7,3079.0,135.4462,135.4462,135.2856,135.3659,3079.0
2017-10-26 10:30:00,151.7,151.92,151.67,151.9,4723.0,135.3659,135.5622,135.3391,135.5443,4723.0
2017-10-26 11:00:00,151.89,152.02,151.71,151.83,6070.0,135.5354,135.6514,135.3748,135.4819,6070.0
2017-10-26 11:30:00,151.81,151.89,151.76,151.82,8444.0,135.464,135.5354,135.4194,135.473,8444.0
2017-10-26 12:00:00,151.82,151.91,151.81,151.9,3030.0,135.473,135.5533,135.464,135.5443,3030.0
2017-10-26 12:30:00,151.84,151.84,151.66,151.7,16719.0,135.4908,135.4908,135.3302,135.3659,16719.0
2017-10-26 13:00:00,151.68,151.83,151.66,151.81,5343.0,135.348,135.4819,135.3302,135.464,5343.0
2017-10-26 13:30:00,151.85,151.85,151.76,151.84,10408.0,135.4997,135.4997,135.4194,135.4908,10408.0
2017-10-26 14:00:00,151.86,151.91,151.82,151.89,8697.0,135.5086,135.5533,135.473,135.5354,8697.0
2017-10-26 14:30:00,151.87,151.9,151.71,151.72,10459.0,135.5176,135.5443,135.3748,135.3837,10459.0
2017-10-26 15:00:00,151.73,151.76,151.63,151.7,11459.0,135.3926,135.4194,135.3034,135.3659,11459.0
2017-10-26 15:30:00,151.71,151.8,151.62,151.65,45516.0,135.3748,135.4551,135.2945,135.3213,45516.0
2017-10-27 09:30:00,152.06,152.12,151.87,152.12,8411.0,135.6871,135.7407,135.5176,135.7407,8411.0
2017-10-27 10:00:00,152.1,152.38,152.1,152.17,7931.0,135.7228,135.9727,135.7228,135.7853,7931.0
2017-10-27 10:30:00,152.2,152.34,152.17,152.33,5460.0,135.812,135.937,135.7853,135.928,5460.0
2017-10-27 11:00:00,152.32,152.51,152.32,152.51,1388.0,135.9191,136.0887,135.9191,136.0887,1388.0
2017-10-27 11:30:00,152.56,152.65,152.55,152.61,4879.0,136.1333,136.2136,136.1244,136.1779,4879.0
2017-10-27 12:00:00,152.65,152.72,152.65,152.68,2226.0,136.2136,136.276,136.2136,136.2404,2226.0
2017-10-27 12:30:00,152.68,152.8,152.68,152.75,2150.0,136.2404,136.3474,136.2404,136.3028,2150.0
2017-10-27 13:00:00,152.78,152.78,152.66,152.66,3144.0,136.3296,136.3296,136.2225,136.2225,3144.0
2017-10-27 13:30:00,152.68,152.79,152.67,152.79,19309.0,136.2404,136.3385,136.2314,136.3385,19309.0
2017-10-27 14:00:00,152.77,152.91,152.75,152.8,11232.0,136.3207,136.4456,136.3028,136.3474,11232.0
2017-10-27 14:30:00,152.79,152.82,152.72,152.76,11905.0,136.3385,136.3653,136.276,136.3117,11905.0
2017-10-27 15:00:00,152.75,152.85,152.73,152.82,9825.0,136.3028,136.392,136.285,136.3653,9825.0
2017-10-27 15:30:00,152.77,152.85,152.69,152.78,25272.0,136.3207,136.392,136.2493,136.3296,25272.0
2017-10-30 09:30:00,152.39,152.63,152.39,152.57,42106.0,135.9816,136.1957,135.9816,136.1422,42106.0
2017-10-30 10:00:00,152.53,152.69,152.52,152.62,7766.0,136.1065,136.2493,136.0976,136.1868,7766.0
2017-10-30 10:30:00,152.71,152.73,152.62,152.63,6110.0,136.2671,136.285,136.1868,136.1957,6110.0
2017-10-30 11:00:00,152.62,152.65,152.39,152.4,5129.0,136.1868,136.2136,135.9816,135.9905,5129.0
2017-10-30 11:30:00,152.38,152.4,152.15,152.24,6168.0,135.9727,135.9905,135.7674,135.8477,6168.0
2017-10-30 12:00:00,152.21,152.22,151.97,152.14,10997.0,135.821,135.8299,135.6068,135.7585,10997.0
2017-10-30 12:30:00,152.12,152.2,152.12,152.19,7731.0,135.7407,135.812,135.7407,135.8031,7731.0
2017-10-30 13:00:00,152.19,152.28,152.18,152.27,6132.0,135.8031,135.8834,135.7942,135.8745,6132.0
2017-10-30 13:30:00,152.27,152.28,152.05,152.06,12803.0,135.8745,135.8834,135.6782,135.6871,12803.0
2017-10-30 14:00:00,152.11,152.22,152.05,152.22,15813.0,135.7317,135.8299,135.6782,135.8299,15813.0
2017-10-30 14:30:00,152.18,152.27,152.13,152.2,12696.0,135.7942,135.8745,135.7496,135.812,12696.0
2017-10-30 15:00:00,152.21,152.22,152.02,152.09,44310.0,135.821,135.8299,135.6514,135.7139,44310.0
2017-10-30 15:30:00,152.11,152.31,152.08,152.2,15406.0,135.7317,135.9102,135.705,135.812,15406.0
2017-10-31 09:30:00,152.52,152.52,152.35,152.35,8699.0,136.0976,136.0976,135.9459,135.9459,8699.0
2017-10-31 10:00:00,152.34,152.43,152.27,152.42,5239.0,135.937,136.0173,135.8745,136.0083,5239.0
2017-10-31 10:30:00,152.42,152.47,152.39,152.47,1020.0,136.0083,136.053,135.9816,136.053,1020.0
2017-10-31 11:00:00,152.5,152.6,152.5,152.57,4532.0,136.0797,136.169,136.0797,136.1422,4532.0
2017-10-31 11:30:00,152.58,152.6,152.51,152.59,4102.0,136.1511,136.169,136.0887,136.16,4102.0
2017-10-31 12:00:00,152.6,152.61,152.49,152.53,1884.0,136.169,136.1779,136.0708,136.1065,1884.0
2017-10-31 12:30:00,152.53,152.59,152.53,152.57,2542.0,136.1065,136.16,136.1065,136.1422,2542.0
2017-10-31 13:00:00,152.57,152.58,152.54,152.55,5828.0,136.1422,136.1511,136.1154,136.1244,5828.0
2017-10-31 13:30:00,152.55,152.62,152.52,152.61,21924.0,136.1244,136.1868,136.0976,136.1779,21924.0
2017-10-31 14:00:00,152.62,152.68,152.61,152.66,5569.0,136.1868,136.2404,136.1779,136.2225,5569.0
2017-10-31 14:30:00,152.67,152.68,152.59,152.66,7396.0,136.2314,136.2404,136.16,136.2225,7396.0
2017-10-31 15:00:00,152.7,152.72,152.65,152.7,7201.0,136.2582,136.276,136.2136,136.2582,7201.0
2017-10-31 15:30:00,152.63,152.63,152.45,152.52,75976.0,136.1957,136.1957,136.0351,136.0976,75976.0
2017-11-01 09:30:00,152.91,153.26,152.91,153.26,84740.0,136.4456,136.7579,136.4456,136.7579,84740.0
2017-11-01 10:00:00,153.21,153.22,153.01,153.01,6844.0,136.7133,136.7222,136.5348,136.5348,6844.0
2017-11-01 10:30:00,152.99,153.04,152.85,152.94,19422.0,136.517,136.5616,136.392,136.4724,19422.0
2017-11-01 11:00:00,152.89,152.96,152.82,152.82,5770.0,136.4277,136.4902,136.3653,136.3653,5770.0
2017-11-01 11:30:00,152.84,152.85,152.58,152.61,10370.0,136.3831,136.392,136.1511,136.1779,10370.0
2017-11-01 12:00:00,152.62,152.7,152.62,152.7,9149.0,136.1868,136.2582,136.1868,136.2582,9149.0
2017-11-01 12:30:00,152.67,152.71,152.59,152.59,18662.0,136.2314,136.2671,136.16,136.16,18662.0
2017-11-01 13:00:00,152.57,152.57,152.31,152.47,11993.0,136.1422,136.1422,135.9102,136.053,11993.0
2017-11-01 13:30:00,152.52,152.52,152.39,152.51,9213.0,136.0976,136.0976,135.9816,136.0887,9213.0
2017-11-01 14:00:00,152.57,152.67,152.52,152.55,8953.0,136.1422,136.2314,136.0976,136.1244,8953.0
2017-11-01 14:30:00,152.58,152.71,152.57,152.71,1100.0,136.1511,136.2671,136.1422,136.2671,1100.0
2017-11-01 15:00:00,152.65,152.71,152.62,152.69,10548.0,136.2136,136.2671,136.1868,136.2493,10548.0
2017-11-01 15:30:00,152.69,152.74,152.55,152.56,14587.0,136.2493,136.2939,136.1244,136.1333,14587.0
2017-11-02 09:30:00,152.53,152.67,152.5,152.62,18351.0,136.1065,136.2314,136.0797,136.1868,18351.0
2017-11-02 10:00:00,152.57,152.58,151.93,152.17,9503.0,136.1422,136.1511,135.5711,135.7853,9503.0
2017-11-02 10:30:00,152.26,152.47,152.25,152.32,12768.0,135.8656,136.053,135.8567,135.9191,12768.0
2017-11-02 11:00:00,152.34,152.47,152.27,152.27,9453.0,135.937,136.053,135.8745,135.8745,9453.0
2017-11-02 11:30:00,152.22,152.4,152.19,152.37,3976.0,135.8299,135.9905,135.8031,135.9637,3976.0
2017-11-02 12:00:00,152.42,152.66,152.37,152.66,4776.0,136.0083,136.2225,135.9637,136.2225,4776.0
2017-11-02 12:30:00,152.65,152.65,152.55,152.59,2601.0,136.2136,136.2136,136.1244,136.16,2601.0
2017-11-02 13:00:00,152.59,152.6,152.46,152.46,6765.0,136.16,136.169,136.044,136.044,6765.0
2017-11-02 13:30:00,152.46,152.5,152.44,152.45,4563.0,136.044,136.0797,136.0262,136.0351,4563.0
2017-11-02 14:00:00,152.44,152.55,152.43,152.55,7013.0,136.0262,136.1244,136.0173,136.1244,7013.0
2017-11-02 14:30:00,152.59,152.59,152.36,152.36,6254.0,136.16,136.16,135.9548,135.9548,6254.0
2017-11-02 15:00:00,152.37,152.57,152.36,152.57,10927.0,135.9637,136.1422,135.9548,136.1422,10927.0
2017-11-02 15:30:00,152.59,152.76,152.59,152.68,17031.0,136.16,136.3117,136.16,136.2404,17031.0
2017-11-03 09:30:00,152.77,152.77,152.48,152.54,6953.0,136.3207,136.3207,136.0619,136.1154,6953.0
2017-11-03 10:00:00,152.67,152.73,152.53,152.6,3743.0,136.2314,136.285,136.1065,136.169,3743.0
2017-11-03 10:30:00,152.65,152.66,152.59,152.62,1673.0,136.2136,136.2225,136.16,136.1868,1673.0
2017-11-03 11:00:00,152.7,152.81,152.7,152.8,1387.0,136.2582,136.3564,136.2582,136.3474,1387.0
2017-11-03 11:30:00,152.82,152.9,152.76,152.89,6915.0,136.3653,136.4367,136.3117,136.4277,6915.0
2017-11-03 12:00:00,152.9,152.98,152.88,152.94,2898.0,136.4367,136.5081,136.4188,136.4724,2898.0
2017-11-03 12:30:00,152.99,153.01,152.95,152.96,13087.0,136.517,136.5348,136.4813,136.4902,13087.0
2017-11-03 13:00:00,153.0,153.05,153.0,153.02,4887.0,136.5259,136.5705,136.5259,136.5437,4887.0
2017-11-03 13:30:00,153.02,153.09,153.01,153.06,7640.0,136.5437,136.6062,136.5348,136.5794,7640.0
2017-11-03 14:00:00,153.09,153.15,153.07,153.12,3149.0,136.6062,136.6597,136.5884,136.633,3149.0
2017-11-03 14:30:00,153.14,153.14,153.03,153.11,2731.0,136.6508,136.6508,136.5527,136.6241,2731.0
2017-11-03 15:00:00,153.11,153.13,153.04,153.05,2018.0,136.6241,136.6419,136.5616,136.5705,2018.0
2017-11-03 15:30:00,153.07,153.1,153.0,153.1,46231.0,136.5884,136.6151,136.5259,136.6151,46231.0
2017-11-06 09:30:00,153.04,153.23,153.04,153.23,10387.0,136.5616,136.7311,136.5616,136.7311,10387.0
2017-11-06 10:00:00,153.27,153.36,153.17,153.36,3870.0,136.7668,136.8471,136.6776,136.8471,3870.0
2017-11-06 10:30:00,153.35,153.36,153.26,153.27,3235.0,136.8382,136.8471,136.7579,136.7668,3235.0
2017-11-06 11:00:00,153.27,153.34,153.19,153.33,18363.0,136.7668,136.8293,136.6954,136.8204,18363.0
2017-11-06 11:30:00,153.34,153.35,153.17,153.19,47173.0,136.8293,136.8382,136.6776,136.6954,47173.0
2017-11-06 12:00:00,153.23,153.28,153.18,153.28,21864.0,136.7311,136.7757,136.6865,136.7757,21864.0
2017-11-06 12:30:00,153.29,153.39,153.28,153.38,1962.0,136.7847,136.8739,136.7757,136.865,1962.0
2017-11-06 13:00:00,153.37,153.45,153.32,153.32,16527.0,136.8561,136.9274,136.8114,136.8114,16527.0
2017-11-06 13:30:00,153.34,153.41,153.32,153.39,7618.0,136.8293,136.8918,136.8114,136.8739,7618.0
2017-11-06 14:00:00,153.34,153.4,153.34,153.39,13655.0,136.8293,136.8828,136.8293,136.8739,13655.0
2017-11-06 14:30:00,153.38,153.42,153.33,153.42,2477.0,136.865,136.9007,136.8204,136.9007,2477.0
2017-11-06 15:00:00,153.42,153.48,153.41,153.45,5991.0,136.9007,136.9542,136.8918,136.9274,5991.0
2017-11-06 15:30:00,153.47,153.48,153.37,153.39,18104.0,136.9453,136.9542,136.8561,136.8739,18104.0
2017-11-07 09:30:00,153.36,153.66,153.36,153.57,33271.0,136.8471,137.1148,136.8471,137.0345,33271.0
2017-11-07 10:00:00,153.53,153.57,153.34,153.34,11750.0,136.9988,137.0345,136.8293,136.8293,11750.0
2017-11-07 10:30:00,153.4,153.42,153.12,153.19,6514.0,136.8828,136.9007,136.633,136.6954,6514.0
2017-11-07 11:00:00,153.2,153.32,153.18,153.2,11156.0,136.7044,136.8114,136.6865,136.7044,11156.0
2017-11-07 11:30:00,153.22,153.22,152.81,152.81,8219.0,136.7222,136.7222,136.3564,136.3564,8219.0
2017-11-07 12:00:00,152.84,152.93,152.74,152.87,3177.0,136.3831,136.4634,136.2939,136.4099,3177.0
2017-11-07 12:30:00,152.92,152.98,152.91,152.93,1972.0,136.4545,136.5081,136.4456,136.4634,1972.0
2017-11-07 13:00:00,152.98,153.03,152.97,153.01,1897.0,136.5081,136.5527,136.4991,136.5348,1897.0
2017-11-07 13:30:00,153.06,153.07,153.03,153.05,2391.0,136.5794,136.5884,136.5527,136.5705,2391.0
2017-11-07 14:00:00,153.02,153.07,152.93,152.95,5393.0,136.5437,136.5884,136.4634,136.4813,5393.0
2017-11-07 14:30:00,152.99,153.03,152.88,152.89,22940.0,136.517,136.5527,136.4188,136.4277,22940.0
2017-11-07 15:00:00,152.89,152.95,152.84,152.86,39776.0,136.4277,136.4813,136.3831,136.401,39776.0
2017-11-07 15:30:00,152.87,153.09,152.85,153.07,30805.0,136.4099,136.6062,136.392,136.5884,30805.0
2017-11-08 09:30:00,153.08,153.08,152.77,152.82,11531.0,136.5973,136.5973,136.3207,136.3653,11531.0
2017-11-08 10:00:00,152.94,152.97,152.87,152.94,2381.0,136.4724,136.4991,136.4099,136.4724,2381.0
2017-11-08 10:30:00,152.91,152.99,152.79,152.97,17782.0,136.4456,136.517,136.3385,136.4991,17782.0
2017-11-08 11:00:00,152.98,153.04,152.96,152.97,5432.0,136.5081,136.5616,136.4902,136.4991,5432.0
2017-11-08 11:30:00,152.91,153.0,152.91,152.99,2425.0,136.4456,136.5259,136.4456,136.517,2425.0
2017-11-08 12:00:00,153.04,153.13,152.99,153.13,2258.0,136.5616,136.6419,136.517,136.6419,2258.0
2017-11-08 12:30:00,153.18,153.23,153.13,153.23,1528.0,136.6865,136.7311,136.6419,136.7311,1528.0
2017-11-08 13:00:00,153.28,153.33,153.19,153.29,8687.0,136.7757,136.8204,136.6954,136.7847,8687.0
2017-11-08 13:30:00,153.26,153.29,153.24,153.26,11907.0,136.7579,136.7847,136.7401,136.7579,11907.0
2017-11-08 14:00:00,153.25,153.32,153.23,153.32,6147.0,136.749,136.8114,136.7311,136.8114,6147.0
2017-11-08 14:30:00,153.3,153.37,153.26,153.31,8138.0,136.7936,136.8561,136.7579,136.8025,8138.0
2017-11-08 15:00:00,153.32,153.36,153.28,153.34,16959.0,136.8114,136.8471,136.7757,136.8293,16959.0
2017-11-08 15:30:00,153.34,153.43,153.23,153.35,51116.0,136.8293,136.9096,136.7311,136.8382,51116.0
2017-11-09 09:30:00,152.48,152.67,152.31,152.5,47249.0,136.0619,136.2314,135.9102,136.0797,47249.0
2017-11-09 10:00:00,152.67,152.87,152.61,152.87,16199.0,136.2314,136.4099,136.1779,136.4099,16199.0
2017-11-09 10:30:00,152.78,152.96,152.6,152.96,3483.0,136.3296,136.4902,136.169,136.4902,3483.0
2017-11-09 11:00:00,152.94,152.95,152.53,152.63,3583.0,136.4724,136.4813,136.1065,136.1957,3583.0
2017-11-09 11:30:00,152.58,152.64,152.28,152.28,9881.0,136.1511,136.2047,135.8834,135.8834,9881.0
2017-11-09 12:00:00,152.24,152.28,151.85,151.85,19034.0,135.8477,135.8834,135.4997,135.4997,19034.0
2017-11-09 12:30:00,151.83,152.11,151.72,152.11,9683.0,135.4819,135.7317,135.3837,135.7317,9683.0
2017-11-09 13:00:00,152.02,152.38,152.01,152.32,5127.0,135.6514,135.9727,135.6425,135.9191,5127.0
2017-11-09 13:30:00,152.37,152.47,152.31,152.4,14090.0,135.9637,136.053,135.9102,135.9905,14090.0
2017-11-09 14:00:00,152.42,152.59,152.42,152.47,21964.0,136.0083,136.16,136.0083,136.053,21964.0
2017-11-09 14:30:00,152.53,152.55,152.36,152.43,8039.0,136.1065,136.1244,135.9548,136.0173,8039.0
2017-11-09 15:00:00,152.43,152.66,152.39,152.64,11307.0,136.0173,136.2225,135.9816,136.2047,11307.0
2017-11-09 15:30:00,152.67,152.85,152.67,152.76,32683.0,136.2314,136.392,136.2314,136.3117,32683.0
2017-11-10 09:30:00,152.48,152.7,152.26,152.59,13507.0,136.0619,136.2582,135.8656,136.16,13507.0
2017-11-10 10:00:00,152.47,152.7,152.46,152.6,5867.0,136.053,136.2582,136.044,136.169,5867.0
2017-11-10 10:30:00,152.58,152.6,152.4,152.6,4621.0,136.1511,136.169,135.9905,136.169,4621.0
2017-11-10 11:00:00,152.53,152.64,152.5,152.51,101499.0,136.1065,136.2047,136.0797,136.0887,101499.0
2017-11-10 11:30:00,152.58,152.63,152.57,152.63,766.0,136.1511,136.1957,136.1422,136.1957,766.0
2017-11-10 12:00:00,152.68,152.72,152.63,152.67,3821.0,136.2404,136.276,136.1957,136.2314,3821.0
2017-11-10 12:30:00,152.61,152.65,152.56,152.56,3755.0,136.1779,136.2136,136.1333,136.1333,3755.0
2017-11-10 13:00:00,152.54,152.62,152.49,152.61,10272.0,136.1154,136.1868,136.0708,136.1779,10272.0
2017-11-10 13:30:00,152.63,152.63,152.53,152.58,11376.0,136.1957,136.1957,136.1065,136.1511,11376.0
2017-11-10 14:00:00,152.63,152.75,152.62,152.74,8513.0,136.1957,136.3028,136.1868,136.2939,8513.0
2017-11-10 14:30:00,152.75,152.82,152.75,152.81,4102.0,136.3028,136.3653,136.3028,136.3564,4102.0
2017-11-10 15:00:00,152.82,152.84,152.77,152.82,3398.0,136.3653,136.3831,136.3207,136.3653,3398.0
2017-11-10 15:30:00,152.83,152.83,152.72,152.73,13683.0,136.3742,136.3742,136.276,136.285,13683.0
2017-11-13 09:30:00,152.34,152.57,152.19,152.56,31403.0,135.937,136.1422,135.8031,136.1333,31403.0
2017-11-13 10:00:00,152.58,152.77,152.57,152.74,4302.0,136.1511,136.3207,136.1422,136.2939,4302.0
2017-11-13 10:30:00,152.77,152.77,152.6,152.65,2422.0,136.3207,136.3207,136.169,136.2136,2422.0
2017-11-13 11:00:00,152.69,152.79,152.67,152.79,2482.0,136.2493,136.3385,136.2314,136.3385,2482.0
2017-11-13 11:30:00,152.73,152.81,152.69,152.81,2986.0,136.285,136.3564,136.2493,136.3564,2986.0
2017-11-13 12:00:00,152.82,152.85,152.76,152.76,1560.0,136.3653,136.392,136.3117,136.3117,1560.0
2017-11-13 12:30:00,152.78,152.8,152.76,152.79,2475.0,136.3296,136.3474,136.3117,136.3385,2475.0
2017-11-13 13:00:00,152.79,152.8,152.77,152.79,614.0,136.3385,136.3474,136.3207,136.3385,614.0
2017-11-13 13:30:00,152.84,152.88,152.8,152.88,1997.0,136.3831,136.4188,136.3474,136.4188,1997.0
2017-11-13 14:00:00,152.86,152.91,152.85,152.87,10948.0,136.401,136.4456,136.392,136.4099,10948.0
2017-11-13 14:30:00,152.88,152.9,152.85,152.85,4477.0,136.4188,136.4367,136.392,136.392,4477.0
2017-11-13 15:00:00,152.86,153.02,152.86,152.97,11716.0,136.401,136.5437,136.401,136.4991,11716.0
2017-11-13 15:30:00,152.95,152.96,152.78,152.83,9857.0,136.4813,136.4902,136.3296,136.3742,9857.0
2017-11-14 09:30:00,152.32,152.51,152.17,152.3,23414.0,135.9191,136.0887,135.7853,135.9013,23414.0
2017-11-14 10:00:00,152.26,152.26,151.89,152.14,32291.0,135.8656,135.8656,135.5354,135.7585,32291.0
2017-11-14 10:30:00,152.14,152.59,152.07,152.54,21000.0,135.7585,136.16,135.696,136.1154,21000.0
2017-11-14 11:00:00,152.49,152.54,152.38,152.4,5164.0,136.0708,136.1154,135.9727,135.9905,5164.0
2017-11-14 11:30:00,152.41,152.5,152.36,152.49,9184.0,135.9994,136.0797,135.9548,136.0708,9184.0
2017-11-14 12:00:00,152.53,152.53,152.42,152.49,7680.0,136.1065,136.1065,136.0083,136.0708,7680.0
2017-11-14 12:30:00,152.48,152.55,152.18,152.25,16567.0,136.0619,136.1244,135.7942,135.8567,16567.0
2017-11-14 13:00:00,152.23,152.32,152.17,152.31,12119.0,135.8388,135.9191,135.7853,135.9102,12119.0
2017-11-14 13:30:00,152.35,152.44,152.31,152.34,6720.0,135.9459,136.0262,135.9102,135.937,6720.0
2017-11-14 14:00:00,152.38,152.47,152.38,152.43,69766.0,135.9727,136.053,135.9727,136.0173,69766.0
2017-11-14 14:30:00,152.45,152.5,152.37,152.48,2465.0,136.0351,136.0797,135.9637,136.0619,2465.0
2017-11-14 15:00:00,152.5,152.56,152.47,152.47,5328.0,136.0797,136.1333,136.053,136.053,5328.0
2017-11-14 15:30:00,152.44,152.55,152.36,152.53,14412.0,136.0262,136.1244,135.9548,136.1065,14412.0
2017-11-15 09:30:00,151.85,151.85,151.16,151.38,40767.0,135.4997,135.4997,134.884,135.0803,40767.0
2017-11-15 10:00:00,151.37,151.75,151.34,151.74,8660.0,135.0714,135.4105,135.0446,135.4016,8660.0
2017-11-15 10:30:00,151.66,151.93,151.64,151.87,5321.0,135.3302,135.5711,135.3123,135.5176,5321.0
2017-11-15 11:00:00,152.01,152.21,151.99,152.15,3514.0,135.6425,135.821,135.6246,135.7674,3514.0
2017-11-15 11:30:00,152.14,152.14,152.04,152.1,4348.0,135.7585,135.7585,135.6693,135.7228,4348.0
2017-11-15 12:00:00,152.01,152.05,151.97,152.05,5764.0,135.6425,135.6782,135.6068,135.6782,5764.0
2017-11-15 12:30:00,152.07,152.11,152.04,152.07,2180.0,135.696,135.7317,135.6693,135.696,2180.0
2017-11-15 13:00:00,152.04,152.06,151.92,151.92,3025.0,135.6693,135.6871,135.5622,135.5622,3025.0
2017-11-15 13:30:00,151.95,152.01,151.86,151.87,6737.0,135.589,135.6425,135.5086,135.5176,6737.0
2017-11-15 14:00:00,151.9,151.93,151.81,151.92,13815.0,135.5443,135.5711,135.464,135.5622,13815.0
2017-11-15 14:30:00,151.91,152.03,151.91,151.99,17623.0,135.5533,135.6603,135.5533,135.6246,17623.0
2017-11-15 15:00:00,151.99,152.1,151.84,151.86,13367.0,135.6246,135.7228,135.4908,135.5086,13367.0
2017-11-15 15:30:00,151.85,151.96,151.66,151.78,26712.0,135.4997,135.5979,135.3302,135.4373,26712.0
2017-11-16 09:30:00,152.39,152.63,152.39,152.54,23581.0,135.9816,136.1957,135.9816,136.1154,23581.0
2017-11-16 10:00:00,152.58,152.83,152.57,152.83,9183.0,136.1511,136.3742,136.1422,136.3742,9183.0
2017-11-16 10:30:00,152.79,153.08,152.78,153.02,10404.0,136.3385,136.5973,136.3296,136.5437,10404.0
2017-11-16 11:00:00,153.02,153.09,152.95,152.95,10277.0,136.5437,136.6062,136.4813,136.4813,10277.0
2017-11-16 11:30:00,152.98,153.09,152.94,153.08,8502.0,136.5081,136.6062,136.4724,136.5973,8502.0
2017-11-16 12:00:00,153.1,153.22,153.06,153.19,24887.0,136.6151,136.7222,136.5794,136.6954,24887.0
2017-11-16 12:30:00,153.25,153.27,153.18,153.27,3430.0,136.749,136.7668,136.6865,136.7668,3430.0
2017-11-16 13:00:00,153.28,153.34,153.22,153.23,7717.0,136.7757,136.8293,136.7222,136.7311,7717.0
2017-11-16 13:30:00,153.26,153.3,153.2,153.25,4148.0,136.7579,136.7936,136.7044,136.749,4148.0
2017-11-16 14:00:00,153.3,153.41,153.27,153.29,34964.0,136.7936,136.8918,136.7668,136.7847,34964.0
2017-11-16 14:30:00,153.3,153.36,153.22,153.22,6416.0,136.7936,136.8471,136.7222,136.7222,6416.0
2017-11-16 15:00:00,153.23,153.27,153.17,153.24,12115.0,136.7311,136.7668,136.6776,136.7401,12115.0
2017-11-16 15:30:00,153.26,153.26,153.11,153.14,18864.0,136.7579,136.7579,136.6241,136.6508,18864.0
2017-11-17 09:30:00,152.85,153.09,152.83,152.98,8504.0,136.392,136.6062,136.3742,136.5081,8504.0
2017-11-17 10:00:00,152.99,153.08,152.89,152.95,13464.0,136.517,136.5973,136.4277,136.4813,13464.0
2017-11-17 10:30:00,152.96,153.0,152.86,152.98,11890.0,136.4902,136.5259,136.401,136.5081,11890.0
2017-11-17 11:00:00,153.03,153.03,152.81,152.96,76148.0,136.5527,136.5527,136.3564,136.4902,76148.0
2017-11-17 11:30:00,152.99,153.1,152.94,153.05,4932.0,136.517,136.6151,136.4724,136.5705,4932.0
2017-11-17 12:00:00,153.08,153.13,153.03,153.12,1756.0,136.5973,136.6419,136.5527,136.633,1756.0
2017-11-17 12:30:00,153.12,153.17,153.08,153.15,2774.0,136.633,136.6776,136.5973,136.6597,2774.0
2017-11-17 13:00:00,153.14,153.18,153.05,153.07,6921.0,136.6508,136.6865,136.5705,136.5884,6921.0
2017-11-17 13:30:00,153.1,153.13,153.08,153.1,10105.0,136.6151,136.6419,136.5973,136.6151,10105.0
2017-11-17 14:00:00,153.1,153.13,153.03,153.06,27945.0,136.6151,136.6419,136.5527,136.5794,27945.0
2017-11-17 14:30:00,153.02,153.08,152.99,153.08,4410.0,136.5437,136.5973,136.517,136.5973,4410.0
2017-11-17 15:00:00,153.08,153.08,152.97,153.0,27769.0,136.5973,136.5973,136.4991,136.5259,27769.0
2017-11-17 15:30:00,152.99,153.04,152.87,152.92,46606.0,136.517,136.5616,136.4099,136.4545,46606.0
2017-11-20 09:30:00,153.06,153.09,152.9,153.0,9588.0,136.5794,136.6062,136.4367,136.5259,9588.0
2017-11-20 10:00:00,153.1,153.12,152.97,153.11,5332.0,136.6151,136.633,136.4991,136.6241,5332.0
2017-11-20 10:30:00,153.03,153.19,153.03,153.18,5473.0,136.5527,136.6954,136.5527,136.6865,5473.0
2017-11-20 11:00:00,153.17,153.24,153.16,153.16,2200.0,136.6776,136.7401,136.6687,136.6687,2200.0
2017-11-20 11:30:00,153.13,153.21,153.12,153.21,12133.0,136.6419,136.7133,136.633,136.7133,12133.0
2017-11-20 12:00:00,153.21,153.24,153.09,153.12,6529.0,136.7133,136.7401,136.6062,136.633,6529.0
2017-11-20 12:30:00,153.13,153.21,153.13,153.21,5433.0,136.6419,136.7133,136.6419,136.7133,5433.0
2017-11-20 13:00:00,153.21,153.29,153.18,153.28,7394.0,136.7133,136.7847,136.6865,136.7757,7394.0
2017-11-20 13:30:00,153.27,153.32,153.25,153.32,14886.0,136.7668,136.8114,136.749,136.8114,14886.0
2017-11-20 14:00:00,153.27,153.31,153.25,153.29,11072.0,136.7668,136.8025,136.749,136.7847,11072.0
2017-11-20 14:30:00,153.31,153.34,153.28,153.29,12220.0,136.8025,136.8293,136.7757,136.7847,12220.0
2017-11-20 15:00:00,153.29,153.35,153.2,153.22,24583.0,136.7847,136.8382,136.7044,136.7222,24583.0
2017-11-20 15:30:00,153.23,153.28,153.17,153.27,20433.0,136.7311,136.7757,136.6776,136.7668,20433.0
2017-11-21 09:30:00,153.75,154.11,153.75,154.05,17016.0,137.1951,137.5164,137.1951,137.4628,17016.0
2017-11-21 10:00:00,154.08,154.27,154.07,154.24,12702.0,137.4896,137.6592,137.4807,137.6324,12702.0
2017-11-21 10:30:00,154.28,154.33,154.24,154.3,8863.0,137.6681,137.7127,137.6324,137.6859,8863.0
2017-11-21 11:00:00,154.31,154.31,154.19,154.24,4530.0,137.6948,137.6948,137.5878,137.6324,4530.0
2017-11-21 11:30:00,154.23,154.32,154.23,154.32,6273.0,137.6235,137.7038,137.6235,137.7038,6273.0
2017-11-21 12:00:00,154.3,154.31,154.22,154.23,3058.0,137.6859,137.6948,137.6145,137.6235,3058.0
2017-11-21 12:30:00,154.24,154.29,154.22,154.28,5774.0,137.6324,137.677,137.6145,137.6681,5774.0
2017-11-21 13:00:00,154.28,154.29,154.25,154.27,5491.0,137.6681,137.677,137.6413,137.6592,5491.0
2017-11-21 13:30:00,154.29,154.38,154.28,154.28,10036.0,137.677,137.7573,137.6681,137.6681,10036.0
2017-11-21 14:00:00,154.27,154.3,154.23,154.28,33216.0,137.6592,137.6859,137.6235,137.6681,33216.0
2017-11-21 14:30:00,154.28,154.32,154.25,154.32,11828.0,137.6681,137.7038,137.6413,137.7038,11828.0
2017-11-21 15:00:00,154.31,154.33,154.18,154.23,14999.0,137.6948,137.7127,137.5788,137.6235,14999.0
2017-11-21 15:30:00,154.23,154.32,154.19,154.32,25600.0,137.6235,137.7038,137.5878,137.7038,25600.0
2017-11-22 09:30:00,154.36,154.47,154.31,154.38,38843.0,137.7395,137.8376,137.6948,137.7573,38843.0
2017-11-22 10:00:00,154.37,154.4,154.25,154.25,14626.0,137.7484,137.7752,137.6413,137.6413,14626.0
2017-11-22 10:30:00,154.24,154.33,154.16,154.33,7476.0,137.6324,137.7127,137.561,137.7127,7476.0
2017-11-22 11:00:00,154.3,154.36,154.14,154.15,547468.0,137.6859,137.7395,137.5431,137.5521,547468.0
2017-11-22 11:30:00,154.19,154.19,154.13,154.17,4399.0,137.5878,137.5878,137.5342,137.5699,4399.0
2017-11-22 12:00:00,154.19,154.2,154.08,154.14,4013.0,137.5878,137.5967,137.4896,137.5431,4013.0
2017-11-22 12:30:00,154.14,154.2,154.11,154.19,7807.0,137.5431,137.5967,137.5164,137.5878,7807.0
2017-11-22 13:00:00,154.19,154.21,154.09,154.16,5098.0,137.5878,137.6056,137.4985,137.561,5098.0
2017-11-22 13:30:00,154.19,154.2,154.15,154.18,4888.0,137.5878,137.5967,137.5521,137.5788,4888.0
2017-11-22 14:00:00,154.21,154.26,154.2,154.21,5856.0,137.6056,137.6502,137.5967,137.6056,5856.0
2017-11-22 14:30:00,154.23,154.35,154.23,154.32,277220.0,137.6235,137.7305,137.6235,137.7038,277220.0
2017-11-22 15:00:00,154.31,154.32,154.24,154.31,16196.0,137.6948,137.7038,137.6324,137.6948,16196.0
2017-11-22 15:30:00,154.3,154.33,154.22,154.22,35609.0,137.6859,137.7127,137.6145,137.6145,35609.0
2017-11-24 09:30:00,154.54,154.55,154.45,154.51,10378.0,137.9001,137.909,137.8198,137.8733,10378.0
2017-11-24 10:00:00,154.47,154.55,154.42,154.5,5875.0,137.8376,137.909,137.793,137.8644,5875.0
2017-11-24 10:30:00,154.49,154.52,154.45,154.51,2548.0,137.8555,137.8822,137.8198,137.8733,2548.0
2017-11-24 11:00:00,154.53,154.57,154.5,154.55,8122.0,137.8912,137.9269,137.8644,137.909,8122.0
2017-11-24 11:30:00,154.54,154.56,154.5,154.53,1290.0,137.9001,137.9179,137.8644,137.8912,1290.0
2017-11-24 12:00:00,154.51,154.59,154.51,154.58,7882.0,137.8733,137.9447,137.8733,137.9358,7882.0
2017-11-24 12:30:00,154.56,154.57,154.5,154.54,41644.0,137.9179,137.9269,137.8644,137.9001,41644.0
2017-11-27 09:30:00,154.57,154.76,154.54,154.64,9034.0,137.9269,138.0964,137.9001,137.9893,9034.0
2017-11-27 10:00:00,154.65,154.68,154.58,154.63,9118.0,137.9982,138.025,137.9358,137.9804,9118.0
2017-11-27 10:30:00,154.65,154.7,154.6,154.62,4878.0,137.9982,138.0429,137.9536,137.9715,4878.0
2017-11-27 11:00:00,154.63,154.65,154.38,154.38,2111.0,137.9804,137.9982,137.7573,137.7573,2111.0
2017-11-27 11:30:00,154.38,154.43,154.3,154.41,6563.0,137.7573,137.8019,137.6859,137.7841,6563.0
2017-11-27 12:00:00,154.39,154.42,154.39,154.42,10643.0,137.7662,137.793,137.7662,137.793,10643.0
2017-11-27 12:30:00,154.42,154.44,154.34,154.42,5178.0,137.793,137.8108,137.7216,137.793,5178.0
2017-11-27 13:00:00,154.47,154.53,154.47,154.49,3842.0,137.8376,137.8912,137.8376,137.8555,3842.0
2017-11-27 13:30:00,154.48,154.51,154.45,154.51,3133.0,137.8465,137.8733,137.8198,137.8733,3133.0
2017-11-27 14:00:00,154.5,154.5,154.41,154.43,7673.0,137.8644,137.8644,137.7841,137.8019,7673.0
2017-11-27 14:30:00,154.49,154.49,154.42,154.47,9452.0,137.8555,137.8555,137.793,137.8376,9452.0
2017-11-27 15:00:00,154.46,154.48,154.41,154.48,4791.0,137.8287,137.8465,137.7841,137.8465,4791.0
2017-11-27 15:30:00,154.46,154.48,154.36,154.36,13171.0,137.8287,137.8465,137.7395,137.7395,13171.0
2017-11-28 09:30:00,154.68,154.78,154.59,154.71,17431.0,138.025,138.1142,137.9447,138.0518,17431.0
2017-11-28 10:00:00,154.75,154.88,154.71,154.8,14913.0,138.0875,138.2035,138.0518,138.1321,14913.0
2017-11-28 10:30:00,154.8,154.92,154.8,154.89,9769.0,138.1321,138.2392,138.1321,138.2124,9769.0
2017-11-28 11:00:00,154.91,154.96,154.87,154.96,11124.0,138.2302,138.2749,138.1945,138.2749,11124.0
2017-11-28 11:30:00,154.97,155.17,154.95,155.16,17078.0,138.2838,138.4622,138.2659,138.4533,17078.0
2017-11-28 12:00:00,155.18,155.37,155.17,155.32,9932.0,138.4712,138.6407,138.4622,138.5961,9932.0
2017-11-28 12:30:00,155.33,155.41,155.26,155.38,11944.0,138.605,138.6764,138.5426,138.6496,11944.0
2017-11-28 13:00:00,155.39,155.55,155.26,155.31,17212.0,138.6586,138.8013,138.5426,138.5872,17212.0
2017-11-28 13:30:00,155.37,155.4,155.04,155.06,4804.0,138.6407,138.6675,138.3462,138.3641,4804.0
2017-11-28 14:00:00,155.03,155.27,154.95,155.26,6345.0,138.3373,138.5515,138.2659,138.5426,6345.0
2017-11-28 14:30:00,155.34,155.7,155.34,155.68,16694.0,138.6139,138.9352,138.6139,138.9173,16694.0
2017-11-28 15:00:00,155.64,155.99,155.63,155.82,11241.0,138.8816,139.194,138.8727,139.0423,11241.0
2017-11-28 15:30:00,155.85,155.96,155.77,155.93,48223.0,139.069,139.1672,138.9976,139.1404,48223.0
2017-11-29 09:30:00,156.1,156.52,156.06,156.5,15932.0,139.2921,139.6669,139.2564,139.649,15932.0
2017-11-29 10:00:00,156.44,156.44,155.97,156.01,14962.0,139.5955,139.5955,139.1761,139.2118,14962.0
2017-11-29 10:30:00,156.04,156.26,155.93,156.02,20291.0,139.2386,139.4349,139.1404,139.2207,20291.0
2017-11-29 11:00:00,156.04,156.07,155.83,155.83,3522.0,139.2386,139.2653,139.0512,139.0512,3522.0
2017-11-29 11:30:00,155.87,155.99,155.69,155.69,5626.0,139.0869,139.194,138.9263,138.9263,5626.0
2017-11-29 12:00:00,155.64,155.9,155.63,155.84,6658.0,138.8816,139.1136,138.8727,139.0601,6658.0
2017-11-29 12:30:00,155.8,156.01,155.77,155.95,11805.0,139.0244,139.2118,138.9976,139.1583,11805.0
2017-11-29 13:00:00,155.92,155.99,155.81,155.97,7473.0,139.1315,139.194,139.0333,139.1761,7473.0
2017-11-29 13:30:00,155.95,155.95,155.73,155.79,4667.0,139.1583,139.1583,138.9619,139.0155,4667.0
2017-11-29 14:00:00,155.82,155.95,155.81,155.9,13464.0,139.0423,139.1583,139.0333,139.1136,13464.0
2017-11-29 14:30:00,155.89,155.94,155.81,155.89,13092.0,139.1047,139.1493,139.0333,139.1047,13092.0
2017-11-29 15:00:00,155.84,155.87,155.73,155.85,10262.0,139.0601,139.0869,138.9619,139.069,10262.0
2017-11-29 15:30:00,155.85,156.02,155.83,155.91,30474.0,139.069,139.2207,139.0512,139.1226,30474.0
2017-11-30 09:30:00,156.46,156.74,156.44,156.63,12027.0,139.6133,139.8632,139.5955,139.765,12027.0
2017-11-30 10:00:00,156.6,156.8,156.6,156.65,19946.0,139.7383,139.9167,139.7383,139.7829,19946.0
2017-11-30 10:30:00,156.67,156.82,156.51,156.82,5552.0,139.8007,139.9346,139.658,139.9346,5552.0
2017-11-30 11:00:00,156.84,157.13,156.83,156.9,26833.0,139.9524,140.2112,139.9435,140.006,26833.0
2017-11-30 11:30:00,156.93,156.97,156.87,156.94,14477.0,140.0327,140.0684,139.9792,140.0417,14477.0
2017-11-30 12:00:00,156.98,157.38,156.95,157.35,37839.0,140.0774,140.4343,140.0506,140.4075,37839.0
2017-11-30 12:30:00,157.35,157.74,157.34,157.5,17436.0,140.4075,140.7555,140.3986,140.5414,17436.0
2017-11-30 13:00:00,157.57,157.6,157.35,157.42,7990.0,140.6038,140.6306,140.4075,140.47,7990.0
2017-11-30 13:30:00,157.41,157.41,157.06,157.18,17111.0,140.4611,140.4611,140.1487,140.2558,17111.0
2017-11-30 14:00:00,157.2,157.31,157.09,157.3,9735.0,140.2737,140.3718,140.1755,140.3629,9735.0
2017-11-30 14:30:00,157.28,157.28,157.03,157.07,13338.0,140.3451,140.3451,140.122,140.1577,13338.0
2017-11-30 15:00:00,157.06,157.06,156.79,157.03,28553.0,140.1487,140.1487,139.9078,140.122,28553.0
2017-11-30 15:30:00,157.02,157.32,156.85,157.12,35870.0,140.113,140.3807,139.9614,140.2023,35870.0
2017-12-01 09:30:00,157.11,157.19,156.82,156.98,20554.0,140.1934,140.2647,139.9346,140.0774,20554.0
2017-12-01 10:00:00,156.89,157.24,156.88,157.18,4866.0,139.997,140.3094,139.9881,140.2558,4866.0
2017-12-01 10:30:00,157.2,157.27,157.0,157.22,6950.0,140.2737,140.3361,140.0952,140.2915,6950.0
2017-12-01 11:00:00,157.16,157.18,154.95,155.1,57582.0,140.238,140.2558,138.2659,138.3998,57582.0
2017-12-01 11:30:00,155.04,155.87,154.48,155.87,83434.0,138.3462,139.0869,137.8465,139.0869,83434.0
2017-12-01 12:00:00,155.78,156.2,155.71,155.96,17563.0,139.0066,139.3813,138.9441,139.1672,17563.0
2017-12-01 12:30:00,155.95,156.31,155.86,156.31,10496.0,139.1583,139.4795,139.078,139.4795,10496.0
2017-12-01 13:00:00,156.31,156.42,156.19,156.42,7635.0,139.4795,139.5777,139.3724,139.5777,7635.0
2017-12-01 13:30:00,156.43,156.65,156.38,156.48,15795.0,139.5866,139.7829,139.542,139.6312,15795.0
2017-12-01 14:00:00,156.47,156.6,156.44,156.57,10639.0,139.6223,139.7383,139.5955,139.7115,10639.0
2017-12-01 14:30:00,156.59,156.59,156.3,156.39,10554.0,139.7293,139.7293,139.4706,139.5509,10554.0
2017-12-01 15:00:00,156.35,156.54,156.33,156.54,18381.0,139.5152,139.6847,139.4973,139.6847,18381.0
2017-12-01 15:30:00,156.57,156.85,156.57,156.79,25728.0,139.7115,139.9614,139.7115,139.9078,25728.0
2017-12-04 09:30:00,157.95,158.29,157.95,158.02,12682.0,140.9429,141.2463,140.9429,141.0054,12682.0
2017-12-04 10:00:00,158.01,158.03,157.78,157.93,36969.0,140.9965,141.0143,140.7912,140.9251,36969.0
2017-12-04 10:30:00,157.95,157.95,157.42,157.5,16889.0,140.9429,140.9429,140.47,140.5414,16889.0
2017-12-04 11:00:00,157.58,157.69,157.36,157.62,5625.0,140.6128,140.7109,140.4164,140.6484,5625.0
2017-12-04 11:30:00,157.63,157.74,157.53,157.62,266675.0,140.6574,140.7555,140.5681,140.6484,266675.0
2017-12-04 12:00:00,157.68,157.73,157.48,157.48,260658.0,140.702,140.7466,140.5235,140.5235,260658.0
2017-12-04 12:30:00,157.49,157.56,157.38,157.55,3974.0,140.5324,140.5949,140.4343,140.586,3974.0
2017-12-04 13:00:00,157.61,157.65,157.53,157.55,12206.0,140.6395,140.6752,140.5681,140.586,12206.0
2017-12-04 13:30:00,157.56,157.67,157.56,157.63,5183.0,140.5949,140.6931,140.5949,140.6574,5183.0
2017-12-04 14:00:00,157.6,157.61,157.18,157.18,12235.0,140.6306,140.6395,140.2558,140.2558,12235.0
2017-12-04 14:30:00,157.16,157.18,157.0,157.08,28883.0,140.238,140.2558,140.0952,140.1666,28883.0
2017-12-04 15:00:00,157.07,157.1,156.95,156.97,15726.0,140.1577,140.1844,140.0506,140.0684,15726.0
2017-12-04 15:30:00,156.9,156.96,156.54,156.54,30408.0,140.006,140.0595,139.6847,139.6847,30408.0
2017-12-05 09:30:00,156.61,156.92,156.48,156.55,31296.0,139.7472,140.0238,139.6312,139.6937,31296.0
2017-12-05 10:00:00,156.54,156.81,156.54,156.65,18969.0,139.6847,139.9257,139.6847,139.7829,18969.0
2017-12-05 10:30:00,156.69,156.88,156.6,156.87,7191.0,139.8186,139.9881,139.7383,139.9792,7191.0
2017-12-05 11:00:00,156.93,157.09,156.93,157.02,6181.0,140.0327,140.1755,140.0327,140.113,6181.0
2017-12-05 11:30:00,157.06,157.06,156.76,156.77,7437.0,140.1487,140.1487,139.881,139.89,7437.0
2017-12-05 12:00:00,156.7,156.7,156.56,156.65,6373.0,139.8275,139.8275,139.7026,139.7829,6373.0
2017-12-05 12:30:00,156.67,156.73,156.54,156.55,2519.0,139.8007,139.8543,139.6847,139.6937,2519.0
2017-12-05 13:00:00,156.51,156.72,156.51,156.65,16591.0,139.658,139.8454,139.658,139.7829,16591.0
2017-12-05 13:30:00,156.66,156.71,156.59,156.62,12309.0,139.7918,139.8364,139.7293,139.7561,12309.0
2017-12-05 14:00:00,156.61,156.65,156.29,156.39,28168.0,139.7472,139.7829,139.4617,139.5509,28168.0
2017-12-05 14:30:00,156.37,156.37,156.02,156.09,40303.0,139.533,139.533,139.2207,139.2832,40303.0
2017-12-05 15:00:00,156.09,156.2,155.93,156.17,24653.0,139.2832,139.3813,139.1404,139.3546,24653.0
2017-12-05 15:30:00,156.15,156.15,155.83,155.91,28977.0,139.3367,139.3367,139.0512,139.1226,28977.0
2017-12-06 09:30:00,155.78,155.98,155.49,155.87,24305.0,139.0066,139.185,138.7478,139.0869,24305.0
2017-12-06 10:00:00,155.93,156.0,155.69,155.75,14542.0,139.1404,139.2029,138.9263,138.9798,14542.0
2017-12-06 10:30:00,155.81,156.06,155.57,156.06,22822.0,139.0333,139.2564,138.8192,139.2564,22822.0
2017-12-06 11:00:00,155.97,156.03,155.91,155.91,9641.0,139.1761,139.2296,139.1226,139.1226,9641.0
2017-12-06 11:30:00,155.91,155.98,155.82,155.85,16024.0,139.1226,139.185,139.0423,139.069,16024.0
2017-12-06 12:00:00,155.87,155.87,155.68,155.68,7043.0,139.0869,139.0869,138.9173,138.9173,7043.0
2017-12-06 12:30:00,155.64,155.87,155.64,155.79,3615.0,138.8816,139.0869,138.8816,139.0155,3615.0
2017-12-06 13:00:00,155.8,155.83,155.72,155.8,7647.0,139.0244,139.0512,138.953,139.0244,7647.0
2017-12-06 13:30:00,155.92,156.02,155.92,155.96,14569.0,139.1315,139.2207,139.1315,139.1672,14569.0
2017-12-06 14:00:00,155.98,156.05,155.93,156.0,24297.0,139.185,139.2475,139.1404,139.2029,24297.0
2017-12-06 14:30:00,155.93,156.1,155.92,155.97,20698.0,139.1404,139.2921,139.1315,139.1761,20698.0
2017-12-06 15:00:00,155.98,156.06,155.93,155.95,20966.0,139.185,139.2564,139.1404,139.1583,20966.0
2017-12-06 15:30:00,155.95,155.98,155.74,155.82,41470.0,139.1583,139.185,138.9709,139.0423,41470.0
2017-12-07 09:30:00,155.71,156.13,155.7,156.13,18220.0,138.9441,139.3189,138.9352,139.3189,18220.0
2017-12-07 10:00:00,156.01,156.23,155.99,156.23,12078.0,139.2118,139.4081,139.194,139.4081,12078.0
2017-12-07 10:30:00,156.22,156.38,156.22,156.36,4520.0,139.3992,139.542,139.3992,139.5241,4520.0
2017-12-07 11:00:00,156.43,156.43,156.2,156.37,7330.0,139.5866,139.5866,139.3813,139.533,7330.0
2017-12-07 11:30:00,156.45,156.62,156.45,156.61,5246.0,139.6044,139.7561,139.6044,139.7472,5246.0
2017-12-07 12:00:00,156.59,156.6,156.47,156.51,4768.0,139.7293,139.7383,139.6223,139.658,4768.0
2017-12-07 12:30:00,156.51,156.56,156.48,156.56,8866.0,139.658,139.7026,139.6312,139.7026,8866.0
2017-12-07 13:00:00,156.55,156.6,156.41,156.51,8170.0,139.6937,139.7383,139.5687,139.658,8170.0
2017-12-07 13:30:00,156.51,156.57,156.39,156.44,7759.0,139.658,139.7115,139.5509,139.5955,7759.0
2017-12-07 14:00:00,156.44,156.49,156.38,156.39,6997.0,139.5955,139.6401,139.542,139.5509,6997.0
2017-12-07 14:30:00,156.32,156.35,156.17,156.35,13804.0,139.4884,139.5152,139.3546,139.5152,13804.0
2017-12-07 15:00:00,156.34,156.44,156.25,156.42,21107.0,139.5063,139.5955,139.426,139.5777,21107.0
2017-12-07 15:30:00,156.42,156.44,156.29,156.39,21443.0,139.5777,139.5955,139.4617,139.5509,21443.0
2017-12-08 09:30:00,156.96,157.11,156.87,156.98,27433.0,140.0595,140.1934,139.9792,140.0774,27433.0
2017-12-08 10:00:00,156.97,157.01,156.8,156.84,25209.0,140.0684,140.1041,139.9167,139.9524,25209.0
2017-12-08 10:30:00,156.94,157.05,156.91,157.03,11195.0,140.0417,140.1398,140.0149,140.122,11195.0
2017-12-08 11:00:00,157.08,157.1,156.93,156.93,8485.0,140.1666,140.1844,140.0327,140.0327,8485.0
2017-12-08 11:30:00,157.0,157.13,156.96,157.05,4888.0,140.0952,140.2112,140.0595,140.1398,4888.0
2017-12-08 12:00:00,157.08,157.21,157.06,157.21,6056.0,140.1666,140.2826,140.1487,140.2826,6056.0
2017-12-08 12:30:00,157.27,157.29,157.17,157.17,8824.0,140.3361,140.354,140.2469,140.2469,8824.0
2017-12-08 13:00:00,157.18,157.26,157.16,157.22,2196.0,140.2558,140.3272,140.238,140.2915,2196.0
2017-12-08 13:30:00,157.22,157.25,157.12,157.18,24073.0,140.2915,140.3183,140.2023,140.2558,24073.0
2017-12-08 14:00:00,157.14,157.18,156.97,157.04,7542.0,140.2201,140.2558,140.0684,140.1309,7542.0
2017-12-08 14:30:00,157.02,157.09,157.0,157.02,40466.0,140.113,140.1755,140.0952,140.113,40466.0
2017-12-08 15:00:00,157.05,157.14,157.0,157.11,18622.0,140.1398,140.2201,140.0952,140.1934,18622.0
2017-12-08 15:30:00,157.11,157.21,157.0,157.21,45281.0,140.1934,140.2826,140.0952,140.2826,45281.0
2017-12-11 09:30:00,157.4,157.45,157.24,157.4,30093.0,140.4521,140.4967,140.3094,140.4521,30093.0
2017-12-11 10:00:00,157.5,157.55,157.32,157.34,21063.0,140.5414,140.586,140.3807,140.3986,21063.0
2017-12-11 10:30:00,157.32,157.47,157.32,157.35,10840.0,140.3807,140.5146,140.3807,140.4075,10840.0
2017-12-11 11:00:00,157.33,157.46,157.27,157.46,10009.0,140.3897,140.5057,140.3361,140.5057,10009.0
2017-12-11 11:30:00,157.41,157.5,157.41,157.43,7143.0,140.4611,140.5414,140.4611,140.4789,7143.0
2017-12-11 12:00:00,157.43,157.53,157.43,157.51,17427.0,140.4789,140.5681,140.4789,140.5503,17427.0
2017-12-11 12:30:00,157.53,157.6,157.5,157.58,11246.0,140.5681,140.6306,140.5414,140.6128,11246.0
2017-12-11 13:00:00,157.55,157.62,157.52,157.53,6493.0,140.586,140.6484,140.5592,140.5681,6493.0
2017-12-11 13:30:00,157.52,157.55,157.47,157.55,15435.0,140.5592,140.586,140.5146,140.586,15435.0
2017-12-11 14:00:00,157.57,157.57,157.5,157.52,28201.0,140.6038,140.6038,140.5414,140.5592,28201.0
2017-12-11 14:30:00,157.5,157.53,157.47,157.51,49107.0,140.5414,140.5681,140.5146,140.5503,49107.0
2017-12-11 15:00:00,157.51,157.53,157.38,157.41,36899.0,140.5503,140.5681,140.4343,140.4611,36899.0
2017-12-11 15:30:00,157.41,157.63,157.4,157.62,12900.0,140.4611,140.6574,140.4521,140.6484,12900.0
2017-12-12 09:30:00,157.88,157.88,157.66,157.78,39274.0,140.8804,140.8804,140.6841,140.7912,39274.0
2017-12-12 10:00:00,157.83,157.91,157.8,157.87,7964.0,140.8358,140.9072,140.8091,140.8715,7964.0
2017-12-12 10:30:00,157.79,157.96,157.79,157.93,5749.0,140.8001,140.9518,140.8001,140.9251,5749.0
2017-12-12 11:00:00,157.89,158.04,157.88,158.01,5641.0,140.8894,141.0232,140.8804,140.9965,5641.0
2017-12-12 11:30:00,158.08,158.12,158.03,158.05,3823.0,141.0589,141.0946,141.0143,141.0321,3823.0
2017-12-12 12:00:00,158.05,158.13,157.91,157.91,5149.0,141.0321,141.1035,140.9072,140.9072,5149.0
2017-12-12 12:30:00,157.98,158.06,157.97,158.04,2685.0,140.9697,141.0411,140.9608,141.0232,2685.0
2017-12-12 13:00:00,158.01,158.08,158.01,158.08,2984.0,140.9965,141.0589,140.9965,141.0589,2984.0
2017-12-12 13:30:00,158.01,158.07,157.94,157.95,4614.0,140.9965,141.05,140.934,140.9429,4614.0
2017-12-12 14:00:00,157.9,158.1,157.9,158.09,6075.0,140.8983,141.0768,140.8983,141.0678,6075.0
2017-12-12 14:30:00,158.09,158.11,158.03,158.05,11202.0,141.0678,141.0857,141.0143,141.0321,11202.0
2017-12-12 15:00:00,158.05,158.05,157.94,157.99,39396.0,141.0321,141.0321,140.934,140.9786,39396.0
2017-12-12 15:30:00,157.99,158.01,157.75,157.76,40480.0,140.9786,140.9965,140.7644,140.7734,40480.0
2017-12-13 09:30:00,158.05,158.26,157.96,158.26,12357.0,141.0321,141.2195,140.9518,141.2195,12357.0
2017-12-13 10:00:00,158.26,158.27,158.13,158.18,15113.0,141.2195,141.2285,141.1035,141.1481,15113.0
2017-12-13 10:30:00,158.17,158.27,158.17,158.24,16263.0,141.1392,141.2285,141.1392,141.2017,16263.0
2017-12-13 11:00:00,158.19,158.23,158.17,158.22,1914.0,141.1571,141.1928,141.1392,141.1838,1914.0
2017-12-13 11:30:00,158.24,158.37,158.2,158.36,11646.0,141.2017,141.3177,141.166,141.3088,11646.0
2017-12-13 12:00:00,158.3,158.31,158.1,158.16,2353.0,141.2552,141.2641,141.0768,141.1303,2353.0
2017-12-13 12:30:00,158.16,158.16,158.0,158.04,20018.0,141.1303,141.1303,140.9875,141.0232,20018.0
2017-12-13 13:00:00,158.03,158.05,157.95,158.0,30155.0,141.0143,141.0321,140.9429,140.9875,30155.0
2017-12-13 13:30:00,158.03,158.05,157.89,157.97,29062.0,141.0143,141.0321,140.8894,140.9608,29062.0
2017-12-13 14:00:00,158.07,158.27,158.07,158.16,9773.0,141.05,141.2285,141.05,141.1303,9773.0
2017-12-13 14:30:00,158.18,158.33,158.17,158.3,24519.0,141.1481,141.282,141.1392,141.2552,24519.0
2017-12-13 15:00:00,158.27,158.27,158.0,158.0,54028.0,141.2285,141.2285,140.9875,140.9875,54028.0
2017-12-13 15:30:00,158.01,158.11,157.79,157.84,52113.0,140.9965,141.0857,140.8001,140.8448,52113.0
2017-12-14 09:30:00,158.04,158.1,157.93,158.0,13730.0,141.0232,141.0768,140.9251,140.9875,13730.0
2017-12-14 10:00:00,158.07,158.12,157.96,157.96,16208.0,141.05,141.0946,140.9518,140.9518,16208.0
2017-12-14 10:30:00,158.01,158.14,158.0,158.0,16940.0,140.9965,141.1125,140.9875,140.9875,16940.0
2017-12-14 11:00:00,158.02,158.02,157.72,157.85,12650.0,141.0054,141.0054,140.7377,140.8537,12650.0
2017-12-14 11:30:00,157.87,157.96,157.85,157.92,5408.0,140.8715,140.9518,140.8537,140.9161,5408.0
2017-12-14 12:00:00,157.93,157.94,157.77,157.77,13753.0,140.9251,140.934,140.7823,140.7823,13753.0
2017-12-14 12:30:00,157.76,157.84,157.65,157.65,4729.0,140.7734,140.8448,140.6752,140.6752,4729.0
2017-12-14 13:00:00,157.66,157.69,157.54,157.6,10770.0,140.6841,140.7109,140.5771,140.6306,10770.0
2017-12-14 13:30:00,157.59,157.6,157.35,157.35,2798.0,140.6217,140.6306,140.4075,140.4075,2798.0
2017-12-14 14:00:00,157.36,157.46,157.07,157.07,14359.0,140.4164,140.5057,140.1577,140.1577,14359.0
2017-12-14 14:30:00,157.02,157.32,157.02,157.3,15391.0,140.113,140.3807,140.113,140.3629,15391.0
2017-12-14 15:00:00,157.3,157.32,157.1,157.19,23175.0,140.3629,140.3807,140.1844,140.2647,23175.0
2017-12-14 15:30:00,157.21,157.45,157.1,157.1,16898.0,140.2826,140.4967,140.1844,140.1844,16898.0
2017-12-15 09:30:00,157.74,157.95,157.54,157.87,36327.0,140.7555,140.9429,140.5771,140.8715,36327.0
2017-12-15 10:00:00,157.91,158.32,157.89,158.22,24665.0,140.9072,141.2731,140.8894,141.1838,24665.0
2017-12-15 10:30:00,158.18,158.2,158.07,158.17,9835.0,141.1481,141.166,141.05,141.1392,9835.0
2017-12-15 11:00:00,158.11,158.48,158.1,158.45,81421.0,141.0857,141.4158,141.0768,141.3891,81421.0
2017-12-15 11:30:00,158.45,158.56,158.35,158.46,18180.0,141.3891,141.4872,141.2998,141.398,18180.0
2017-12-15 12:00:00,158.43,158.52,158.42,158.52,20609.0,141.3712,141.4515,141.3623,141.4515,20609.0
2017-12-15 12:30:00,158.52,158.59,158.51,158.56,5387.0,141.4515,141.514,141.4426,141.4872,5387.0
2017-12-15 13:00:00,158.57,158.58,158.48,158.51,3816.0,141.4962,141.5051,141.4158,141.4426,3816.0
2017-12-15 13:30:00,158.52,158.67,158.5,158.65,27078.0,141.4515,141.5854,141.4337,141.5675,27078.0
2017-12-15 14:00:00,158.67,158.78,158.66,158.69,18418.0,141.5854,141.6835,141.5765,141.6032,18418.0
2017-12-15 14:30:00,158.71,158.77,158.64,158.66,17971.0,141.6211,141.6746,141.5586,141.5765,17971.0
2017-12-15 15:00:00,158.71,158.84,158.7,158.8,33140.0,141.6211,141.7371,141.6122,141.7014,33140.0
2017-12-15 15:30:00,158.79,158.79,158.34,158.47,64770.0,141.6925,141.6925,141.2909,141.4069,64770.0
2017-12-18 09:30:00,159.38,159.79,159.34,159.62,26149.0,142.2189,142.5848,142.1832,142.4331,26149.0
2017-12-18 10:00:00,159.75,159.77,159.65,159.68,17703.0,142.5491,142.5669,142.4599,142.4866,17703.0
2017-12-18 10:30:00,159.63,159.68,159.56,159.65,26854.0,142.442,142.4866,142.3796,142.4599,26854.0
2017-12-18 11:00:00,159.63,159.67,159.57,159.6,18339.0,142.442,142.4777,142.3885,142.4153,18339.0
2017-12-18 11:30:00,159.59,159.77,159.59,159.76,22596.0,142.4063,142.5669,142.4063,142.558,22596.0
2017-12-18 12:00:00,159.77,159.78,159.7,159.71,12697.0,142.5669,142.5759,142.5045,142.5134,12697.0
2017-12-18 12:30:00,159.7,159.74,159.64,159.68,12876.0,142.5045,142.5402,142.4509,142.4866,12876.0
2017-12-18 13:00:00,159.66,159.69,159.6,159.66,21197.0,142.4688,142.4956,142.4153,142.4688,21197.0
2017-12-18 13:30:00,159.66,159.66,159.54,159.55,12729.0,142.4688,142.4688,142.3617,142.3706,12729.0
2017-12-18 14:00:00,159.56,159.61,159.53,159.57,12586.0,142.3796,142.4242,142.3528,142.3885,12586.0
2017-12-18 14:30:00,159.58,159.68,159.56,159.68,14721.0,142.3974,142.4866,142.3796,142.4866,14721.0
2017-12-18 15:00:00,159.69,159.73,159.52,159.52,129800.0,142.4956,142.5313,142.3439,142.3439,129800.0
2017-12-18 15:30:00,159.54,159.59,159.44,159.57,36857.0,142.3617,142.4063,142.2725,142.3885,36857.0
2017-12-19 09:30:00,159.63,159.87,159.35,159.43,21207.0,142.442,142.6562,142.1922,142.2636,21207.0
2017-12-19 10:00:00,159.42,159.5,159.36,159.36,9534.0,142.2546,142.326,142.2011,142.2011,9534.0
2017-12-19 10:30:00,159.44,159.45,159.27,159.33,5349.0,142.2725,142.2814,142.1208,142.1743,5349.0
2017-12-19 11:00:00,159.36,159.41,159.28,159.4,8377.0,142.2011,142.2457,142.1297,142.2368,8377.0
2017-12-19 11:30:00,159.37,159.38,159.13,159.13,9130.0,142.21,142.2189,141.9959,141.9959,9130.0
2017-12-19 12:00:00,159.18,159.18,159.04,159.05,7208.0,142.0405,142.0405,141.9155,141.9245,7208.0
2017-12-19 12:30:00,159.08,159.2,159.01,159.2,10506.0,141.9512,142.0583,141.8888,142.0583,10506.0
2017-12-19 13:00:00,159.21,159.27,159.17,159.21,7471.0,142.0672,142.1208,142.0316,142.0672,7471.0
2017-12-19 13:30:00,159.19,159.26,159.14,159.21,24643.0,142.0494,142.1119,142.0048,142.0672,24643.0
2017-12-19 14:00:00,159.19,159.3,159.11,159.25,7718.0,142.0494,142.1476,141.978,142.1029,7718.0
2017-12-19 14:30:00,159.21,159.23,158.99,159.04,35436.0,142.0672,142.0851,141.8709,141.9155,35436.0
2017-12-19 15:00:00,159.04,159.12,158.87,159.05,21763.0,141.9155,141.9869,141.7639,141.9245,21763.0
2017-12-19 15:30:00,159.06,159.12,158.88,158.91,49636.0,141.9334,141.9869,141.7728,141.7995,49636.0
2017-12-20 09:30:00,159.63,159.76,158.97,159.05,43348.0,142.442,142.558,141.8531,141.9245,43348.0
2017-12-20 10:00:00,159.13,159.22,158.95,158.96,14046.0,141.9959,142.0762,141.8352,141.8442,14046.0
2017-12-20 10:30:00,158.98,158.98,158.69,158.86,7803.0,141.862,141.862,141.6032,141.7549,7803.0
2017-12-20 11:00:00,158.88,159.05,158.8,158.99,5673.0,141.7728,141.9245,141.7014,141.8709,5673.0
2017-12-20 11:30:00,159.05,159.1,158.97,158.99,3494.0,141.9245,141.9691,141.8531,141.8709,3494.0
2017-12-20 12:00:00,158.97,159.1,158.96,159.07,10854.0,141.8531,141.9691,141.8442,141.9423,10854.0
2017-12-20 12:30:00,159.04,159.12,158.91,159.05,14735.0,141.9155,141.9869,141.7995,141.9245,14735.0
2017-12-20 13:00:00,159.07,159.2,159.05,159.19,6272.0,141.9423,142.0583,141.9245,142.0494,6272.0
2017-12-20 13:30:00,159.21,159.21,159.14,159.15,5025.0,142.0672,142.0672,142.0048,142.0137,5025.0
2017-12-20 14:00:00,159.15,159.16,159.0,159.03,8861.0,142.0137,142.0226,141.8799,141.9066,8861.0
2017-12-20 14:30:00,159.04,159.06,158.89,158.9,14128.0,141.9155,141.9334,141.7817,141.7906,14128.0
2017-12-20 15:00:00,158.99,159.04,158.96,159.02,10389.0,141.8709,141.9155,141.8442,141.8977,10389.0
2017-12-20 15:30:00,158.98,159.1,158.87,158.89,26391.0,141.862,141.9691,141.7639,141.7817,26391.0
2017-12-21 09:30:00,158.59,158.67,158.39,158.41,31455.0,142.1063,142.1779,141.927,141.945,31455.0
2017-12-21 10:00:00,158.49,158.62,158.48,158.62,12342.0,142.0166,142.1331,142.0077,142.1331,12342.0
2017-12-21 10:30:00,158.62,158.83,158.6,158.71,7375.0,142.1331,142.3213,142.1152,142.2138,7375.0
2017-12-21 11:00:00,158.72,158.84,158.71,158.82,9296.0,142.2227,142.3303,142.2138,142.3123,9296.0
2017-12-21 11:30:00,158.82,158.88,158.8,158.84,20985.0,142.3123,142.3661,142.2944,142.3303,20985.0
2017-12-21 12:00:00,158.82,158.83,158.75,158.79,3883.0,142.3123,142.3213,142.2496,142.2855,3883.0
2017-12-21 12:30:00,158.81,158.91,158.75,158.91,29041.0,142.3034,142.393,142.2496,142.393,29041.0
2017-12-21 13:00:00,158.93,159.02,158.93,159.0,4484.0,142.4109,142.4916,142.4109,142.4736,4484.0
2017-12-21 13:30:00,158.97,158.98,158.94,158.95,5746.0,142.4468,142.4557,142.4199,142.4288,5746.0
2017-12-21 14:00:00,158.89,158.91,158.84,158.84,7216.0,142.3751,142.393,142.3303,142.3303,7216.0
2017-12-21 14:30:00,158.85,158.92,158.81,158.9,71972.0,142.3392,142.402,142.3034,142.384,71972.0
2017-12-21 15:00:00,158.9,158.91,158.73,158.84,14211.0,142.384,142.393,142.2317,142.3303,14211.0
2017-12-21 15:30:00,158.85,158.86,158.51,158.62,34071.0,142.3392,142.3482,142.0346,142.1331,34071.0
2017-12-22 09:30:00,158.63,158.63,158.38,158.59,36895.0,142.1421,142.1421,141.9181,142.1063,36895.0
2017-12-22 10:00:00,158.53,158.57,158.38,158.45,9781.0,142.0525,142.0883,141.9181,141.9808,9781.0
2017-12-22 10:30:00,158.42,158.47,158.4,158.42,10176.0,141.9539,141.9987,141.936,141.9539,10176.0
2017-12-22 11:00:00,158.4,158.43,158.28,158.39,13583.0,141.936,141.9629,141.8285,141.927,13583.0
2017-12-22 11:30:00,158.33,158.37,158.23,158.32,6341.0,141.8733,141.9091,141.7837,141.8643,6341.0
2017-12-22 12:00:00,158.31,158.4,158.31,158.38,21736.0,141.8554,141.936,141.8554,141.9181,21736.0
2017-12-22 12:30:00,158.38,158.4,158.31,158.34,9513.0,141.9181,141.936,141.8554,141.8822,9513.0
2017-12-22 13:00:00,158.36,158.38,158.35,158.37,11168.0,141.9002,141.9181,141.8912,141.9091,11168.0
2017-12-22 13:30:00,158.38,158.49,158.37,158.48,45151.0,141.9181,142.0166,141.9091,142.0077,45151.0
2017-12-22 14:00:00,158.48,158.53,158.41,158.49,22101.0,142.0077,142.0525,141.945,142.0166,22101.0
2017-12-22 14:30:00,158.5,158.54,158.45,158.5,18616.0,142.0256,142.0614,141.9808,142.0256,18616.0
2017-12-22 15:00:00,158.52,158.52,158.43,158.48,19810.0,142.0435,142.0435,141.9629,142.0077,19810.0
2017-12-22 15:30:00,158.46,158.55,158.42,158.53,17352.0,141.9898,142.0704,141.9539,142.0525,17352.0
2017-12-26 09:30:00,158.26,158.47,158.26,158.39,17356.0,141.8106,141.9987,141.8106,141.927,17356.0
2017-12-26 10:00:00,158.4,158.5,158.36,158.45,14612.0,141.936,142.0256,141.9002,141.9808,14612.0
2017-12-26 10:30:00,158.51,158.52,158.34,158.34,18458.0,142.0346,142.0435,141.8822,141.8822,18458.0
2017-12-26 11:00:00,158.33,158.44,158.31,158.42,5913.0,141.8733,141.9718,141.8554,141.9539,5913.0
2017-12-26 11:30:00,158.39,158.42,158.38,158.38,4495.0,141.927,141.9539,141.9181,141.9181,4495.0
2017-12-26 12:00:00,158.4,158.45,158.38,158.42,8990.0,141.936,141.9808,141.9181,141.9539,8990.0
2017-12-26 12:30:00,158.43,158.45,158.37,158.42,16096.0,141.9629,141.9808,141.9091,141.9539,16096.0
2017-12-26 13:00:00,158.41,158.42,158.38,158.41,11583.0,141.945,141.9539,141.9181,141.945,11583.0
2017-12-26 13:30:00,158.42,158.42,158.33,158.35,8382.0,141.9539,141.9539,141.8733,141.8912,8382.0
2017-12-26 14:00:00,158.35,158.37,158.32,158.36,13450.0,141.8912,141.9091,141.8643,141.9002,13450.0
2017-12-26 14:30:00,158.35,158.38,158.34,158.37,17737.0,141.8912,141.9181,141.8822,141.9091,17737.0
2017-12-26 15:00:00,158.37,158.4,158.27,158.27,17948.0,141.9091,141.936,141.8195,141.8195,17948.0
2017-12-26 15:30:00,158.29,158.41,158.24,158.39,23493.0,141.8374,141.945,141.7926,141.927,23493.0
2017-12-27 09:30:00,158.38,158.56,158.38,158.51,18467.0,141.9181,142.0794,141.9181,142.0346,18467.0
2017-12-27 10:00:00,158.53,158.64,158.53,158.63,27996.0,142.0525,142.1511,142.0525,142.1421,27996.0
2017-12-27 10:30:00,158.63,158.71,158.6,158.71,13573.0,142.1421,142.2138,142.1152,142.2138,13573.0
2017-12-27 11:00:00,158.74,158.74,158.67,158.68,15201.0,142.2407,142.2407,142.1779,142.1869,15201.0
2017-12-27 11:30:00,158.67,158.67,158.57,158.64,9790.0,142.1779,142.1779,142.0883,142.1511,9790.0
2017-12-27 12:00:00,158.58,158.62,158.5,158.51,6427.0,142.0973,142.1331,142.0256,142.0346,6427.0
2017-12-27 12:30:00,158.5,158.54,158.49,158.52,3854.0,142.0256,142.0614,142.0166,142.0435,3854.0
2017-12-27 13:00:00,158.48,158.5,158.39,158.39,4002.0,142.0077,142.0256,141.927,141.927,4002.0
2017-12-27 13:30:00,158.4,158.48,158.37,158.47,10237.0,141.936,142.0077,141.9091,141.9987,10237.0
2017-12-27 14:00:00,158.48,158.49,158.41,158.49,98574.0,142.0077,142.0166,141.945,142.0166,98574.0
2017-12-27 14:30:00,158.49,158.49,158.38,158.43,45447.0,142.0166,142.0166,141.9181,141.9629,45447.0
2017-12-27 15:00:00,158.43,158.46,158.33,158.36,7296.0,141.9629,141.9898,141.8733,141.9002,7296.0
2017-12-27 15:30:00,158.39,158.49,158.33,158.47,29715.0,141.927,142.0166,141.8733,141.9987,29715.0
2017-12-28 09:30:00,158.85,158.87,158.57,158.59,30459.0,142.3392,142.3571,142.0883,142.1063,30459.0
2017-12-28 10:00:00,158.62,158.62,158.56,158.58,14228.0,142.1331,142.1331,142.0794,142.0973,14228.0
2017-12-28 10:30:00,158.6,158.67,158.55,158.67,12116.0,142.1152,142.1779,142.0704,142.1779,12116.0
2017-12-28 11:00:00,158.66,158.67,158.61,158.61,4078.0,142.169,142.1779,142.1242,142.1242,4078.0
2017-12-28 11:30:00,158.6,158.72,158.6,158.72,97163.0,142.1152,142.2227,142.1152,142.2227,97163.0
2017-12-28 12:00:00,158.71,158.72,158.65,158.65,478011.0,142.2138,142.2227,142.16,142.16,478011.0
2017-12-28 12:30:00,158.65,158.66,158.61,158.63,30484.0,142.16,142.169,142.1242,142.1421,30484.0
2017-12-28 13:00:00,158.62,158.65,158.58,158.59,23453.0,142.1331,142.16,142.0973,142.1063,23453.0
2017-12-28 13:30:00,158.59,158.65,158.59,158.64,476781.0,142.1063,142.16,142.1063,142.1511,476781.0
2017-12-28 14:00:00,158.65,158.66,158.58,158.63,46643.0,142.16,142.169,142.0973,142.1421,46643.0
2017-12-28 14:30:00,158.62,158.7,158.61,158.68,8585.0,142.1331,142.2048,142.1242,142.1869,8585.0
2017-12-28 15:00:00,158.69,158.73,158.66,158.72,24448.0,142.1959,142.2317,142.169,142.2227,24448.0
2017-12-28 15:30:00,158.71,158.9,158.69,158.85,132557.0,142.2138,142.384,142.1959,142.3392,132557.0
2017-12-29 09:30:00,159.26,159.26,158.83,158.89,25244.0,142.7066,142.7066,142.3213,142.3751,25244.0
2017-12-29 10:00:00,158.86,158.9,158.72,158.86,22844.0,142.3482,142.384,142.2227,142.3482,22844.0
2017-12-29 10:30:00,158.88,158.9,158.65,158.76,27256.0,142.3661,142.384,142.16,142.2586,27256.0
2017-12-29 11:00:00,158.79,158.79,158.64,158.75,7853.0,142.2855,142.2855,142.1511,142.2496,7853.0
2017-12-29 11:30:00,158.75,158.84,158.7,158.76,21911.0,142.2496,142.3303,142.2048,142.2586,21911.0
2017-12-29 12:00:00,158.78,158.81,158.75,158.75,3750.0,142.2765,142.3034,142.2496,142.2496,3750.0
2017-12-29 12:30:00,158.77,158.8,158.71,158.72,6506.0,142.2675,142.2944,142.2138,142.2227,6506.0
2017-12-29 13:00:00,158.68,158.77,158.68,158.72,3174.0,142.1869,142.2675,142.1869,142.2227,3174.0
2017-12-29 13:30:00,158.72,158.73,158.59,158.59,21941.0,142.2227,142.2317,142.1063,142.1063,21941.0
2017-12-29 14:00:00,158.59,158.66,158.57,158.66,12307.0,142.1063,142.169,142.0883,142.169,12307.0
2017-12-29 14:30:00,158.62,158.64,158.57,158.62,11804.0,142.1331,142.1511,142.0883,142.1331,11804.0
2017-12-29 15:00:00,158.59,158.77,158.57,158.72,43328.0,142.1063,142.2675,142.0883,142.2227,43328.0
2017-12-29 15:30:00,158.72,158.72,158.11,158.16,75755.0,142.2227,142.2227,141.6761,141.7209,75755.0
2018-01-02 09:30:00,158.71,159.15,158.5,158.85,80562.0,142.2138,142.608,142.0256,142.3392,80562.0
2018-01-02 10:00:00,158.87,159.1,158.86,159.1,13967.0,142.3571,142.5632,142.3482,142.5632,13967.0
2018-01-02 10:30:00,159.1,159.12,158.91,159.04,40207.0,142.5632,142.5812,142.393,142.5095,40207.0
2018-01-02 11:00:00,159.07,159.11,158.97,158.97,7809.0,142.5364,142.5722,142.4468,142.4468,7809.0
2018-01-02 11:30:00,158.95,158.98,158.84,158.95,13097.0,142.4288,142.4557,142.3303,142.4288,13097.0
2018-01-02 12:00:00,158.98,159.05,158.97,159.0,28557.0,142.4557,142.5184,142.4468,142.4736,28557.0
2018-01-02 12:30:00,158.97,158.98,158.89,158.91,4096.0,142.4468,142.4557,142.3751,142.393,4096.0
2018-01-02 13:00:00,158.96,159.04,158.96,159.01,8905.0,142.4378,142.5095,142.4378,142.4826,8905.0
2018-01-02 13:30:00,159.0,159.06,158.97,159.01,31728.0,142.4736,142.5274,142.4468,142.4826,31728.0
2018-01-02 14:00:00,159.05,159.06,158.97,159.01,13770.0,142.5184,142.5274,142.4468,142.4826,13770.0
2018-01-02 14:30:00,159.0,159.04,158.99,159.01,27102.0,142.4736,142.5095,142.4647,142.4826,27102.0
2018-01-02 15:00:00,159.02,159.16,159.01,159.15,26728.0,142.4916,142.617,142.4826,142.608,26728.0
2018-01-02 15:30:00,159.13,159.33,159.04,159.33,85650.0,142.5901,142.7693,142.5095,142.7693,85650.0
2018-01-03 09:30:00,159.47,159.83,159.47,159.79,47290.0,142.8948,143.2174,142.8948,143.1815,47290.0
2018-01-03 10:00:00,159.93,160.0,159.81,160.0,12335.0,143.307,143.3697,143.1994,143.3697,12335.0
2018-01-03 10:30:00,160.0,160.05,159.91,159.91,6731.0,143.3697,143.4145,143.2891,143.2891,6731.0
2018-01-03 11:00:00,159.89,159.98,159.89,159.93,6465.0,143.2711,143.3518,143.2711,143.307,6465.0
2018-01-03 11:30:00,159.97,159.98,159.86,159.89,9477.0,143.3428,143.3518,143.2442,143.2711,9477.0
2018-01-03 12:00:00,159.88,159.95,159.88,159.95,5621.0,143.2622,143.3249,143.2622,143.3249,5621.0
2018-01-03 12:30:00,159.96,160.2,159.95,160.17,7928.0,143.3339,143.5489,143.3249,143.522,7928.0
2018-01-03 13:00:00,160.16,160.16,160.13,160.14,1858.0,143.5131,143.5131,143.4862,143.4951,1858.0
2018-01-03 13:30:00,160.12,160.12,159.95,159.97,17623.0,143.4772,143.4772,143.3249,143.3428,17623.0
2018-01-03 14:00:00,159.99,160.11,159.98,160.08,7401.0,143.3607,143.4683,143.3518,143.4414,7401.0
2018-01-03 14:30:00,160.07,160.17,160.07,160.15,9102.0,143.4324,143.522,143.4324,143.5041,9102.0
2018-01-03 15:00:00,160.12,160.22,160.12,160.21,11353.0,143.4772,143.5668,143.4772,143.5579,11353.0
2018-01-03 15:30:00,160.18,160.31,160.18,160.21,88054.0,143.531,143.6475,143.531,143.5579,88054.0
2018-01-04 09:30:00,160.7,161.02,160.69,161.01,23862.0,143.9969,144.2837,143.988,144.2747,23862.0
2018-01-04 10:00:00,160.96,161.06,160.94,161.05,7428.0,144.2299,144.3195,144.212,144.3106,7428.0
2018-01-04 10:30:00,161.04,161.13,161.0,161.0,16927.0,144.3016,144.3822,144.2658,144.2658,16927.0
2018-01-04 11:00:00,161.05,161.05,160.84,160.86,6959.0,144.3106,144.3106,144.1224,144.1403,6959.0
2018-01-04 11:30:00,160.89,160.9,160.76,160.84,7575.0,144.1672,144.1762,144.0507,144.1224,7575.0
2018-01-04 12:00:00,160.9,161.02,160.9,160.91,4556.0,144.1762,144.2837,144.1762,144.1851,4556.0
2018-01-04 12:30:00,160.92,161.03,160.87,161.0,105222.0,144.1941,144.2926,144.1493,144.2658,105222.0
2018-01-04 13:00:00,160.99,160.99,160.94,160.94,2418.0,144.2568,144.2568,144.212,144.212,2418.0
2018-01-04 13:30:00,160.96,161.06,160.95,161.06,16927.0,144.2299,144.3195,144.221,144.3195,16927.0
2018-01-04 14:00:00,161.06,161.12,160.99,160.99,15385.0,144.3195,144.3733,144.2568,144.2568,15385.0
2018-01-04 14:30:00,160.99,161.09,160.98,161.04,19209.0,144.2568,144.3464,144.2478,144.3016,19209.0
2018-01-04 15:00:00,161.03,161.07,160.92,161.02,43782.0,144.2926,144.3285,144.1941,144.2837,43782.0
2018-01-04 15:30:00,161.02,161.02,160.85,160.87,45469.0,144.2837,144.2837,144.1313,144.1493,45469.0
2018-01-05 09:30:00,161.5,161.5,161.08,161.26,12169.0,144.7138,144.7138,144.3374,144.4987,12169.0
2018-01-05 10:00:00,161.27,161.32,161.17,161.17,10644.0,144.5077,144.5525,144.4181,144.4181,10644.0
2018-01-05 10:30:00,161.2,161.31,161.18,161.31,4657.0,144.445,144.5435,144.427,144.5435,4657.0
2018-01-05 11:00:00,161.32,161.46,161.28,161.44,12543.0,144.5525,144.6779,144.5167,144.66,12543.0
2018-01-05 11:30:00,161.43,161.46,161.37,161.4,19982.0,144.6511,144.6779,144.5973,144.6242,19982.0
2018-01-05 12:00:00,161.38,161.44,161.33,161.43,5760.0,144.6063,144.66,144.5615,144.6511,5760.0
2018-01-05 12:30:00,161.39,161.39,161.26,161.3,5981.0,144.6152,144.6152,144.4987,144.5346,5981.0
2018-01-05 13:00:00,161.3,161.36,161.3,161.35,3640.0,144.5346,144.5883,144.5346,144.5794,3640.0
2018-01-05 13:30:00,161.36,161.42,161.35,161.4,20270.0,144.5883,144.6421,144.5794,144.6242,20270.0
2018-01-05 14:00:00,161.41,161.49,161.38,161.48,11059.0,144.6331,144.7048,144.6063,144.6959,11059.0
2018-01-05 14:30:00,161.51,161.56,161.49,161.5,44558.0,144.7227,144.7676,144.7048,144.7138,44558.0
2018-01-05 15:00:00,161.51,161.64,161.49,161.64,21435.0,144.7227,144.8392,144.7048,144.8392,21435.0
2018-01-05 15:30:00,161.64,161.9,161.64,161.84,62894.0,144.8392,145.0722,144.8392,145.0184,62894.0
2018-01-08 09:30:00,161.83,161.87,161.48,161.69,39752.0,145.0095,145.0453,144.6959,144.884,39752.0
2018-01-08 10:00:00,161.69,161.77,161.54,161.74,57800.0,144.884,144.9557,144.7496,144.9288,57800.0
2018-01-08 10:30:00,161.74,161.79,161.66,161.74,94530.0,144.9288,144.9736,144.8572,144.9288,94530.0
2018-01-08 11:00:00,161.73,161.82,161.7,161.8,99137.0,144.9199,145.0005,144.893,144.9826,99137.0
2018-01-08 11:30:00,161.81,161.86,161.78,161.79,24086.0,144.9916,145.0364,144.9647,144.9736,24086.0
2018-01-08 12:00:00,161.82,161.9,161.81,161.9,59520.0,145.0005,145.0722,144.9916,145.0722,59520.0
2018-01-08 12:30:00,161.88,161.94,161.84,161.92,11905.0,145.0543,145.1081,145.0184,145.0901,11905.0
2018-01-08 13:00:00,161.96,162.13,161.95,162.13,62951.0,145.126,145.2783,145.117,145.2783,62951.0
2018-01-08 13:30:00,162.14,162.14,162.08,162.13,26919.0,145.2873,145.2873,145.2335,145.2783,26919.0
2018-01-08 14:00:00,162.13,162.2,162.12,162.12,30420.0,145.2783,145.341,145.2693,145.2693,30420.0
2018-01-08 14:30:00,162.14,162.2,162.12,162.2,78532.0,145.2873,145.341,145.2693,145.341,78532.0
2018-01-08 15:00:00,162.21,162.23,162.09,162.12,130354.0,145.35,145.3679,145.2425,145.2693,130354.0
2018-01-08 15:30:00,162.12,162.26,162.07,162.15,38003.0,145.2693,145.3948,145.2245,145.2962,38003.0
2018-01-09 09:30:00,162.43,162.59,162.29,162.33,14256.0,145.5471,145.6905,145.4217,145.4575,14256.0
2018-01-09 10:00:00,162.3,162.55,162.3,162.53,8208.0,145.4306,145.6547,145.4306,145.6367,8208.0
2018-01-09 10:30:00,162.53,162.54,162.22,162.36,9700.0,145.6367,145.6457,145.359,145.4844,9700.0
2018-01-09 11:00:00,162.37,162.76,162.36,162.72,12991.0,145.4934,145.8428,145.4844,145.807,12991.0
2018-01-09 11:30:00,162.73,162.74,162.62,162.65,9022.0,145.8159,145.8249,145.7174,145.7443,9022.0
2018-01-09 12:00:00,162.63,162.73,162.6,162.62,10566.0,145.7263,145.8159,145.6995,145.7174,10566.0
2018-01-09 12:30:00,162.62,162.74,162.61,162.7,3672.0,145.7174,145.8249,145.7084,145.7891,3672.0
2018-01-09 13:00:00,162.71,162.81,162.71,162.8,3718.0,145.798,145.8876,145.798,145.8787,3718.0
2018-01-09 13:30:00,162.82,162.85,162.78,162.84,28455.0,145.8966,145.9235,145.8607,145.9145,28455.0
2018-01-09 14:00:00,162.84,162.87,162.64,162.64,43283.0,145.9145,145.9414,145.7353,145.7353,43283.0
2018-01-09 14:30:00,162.64,162.75,162.63,162.68,12315.0,145.7353,145.8339,145.7263,145.7711,12315.0
2018-01-09 15:00:00,162.66,162.7,162.5,162.5,29874.0,145.7532,145.7891,145.6098,145.6098,29874.0
2018-01-09 15:30:00,162.55,162.72,162.35,162.36,54699.0,145.6547,145.807,145.4754,145.4844,54699.0
2018-01-10 09:30:00,162.07,162.07,161.45,161.77,13856.0,145.2245,145.2245,144.669,144.9557,13856.0
2018-01-10 10:00:00,161.76,162.01,161.69,162.0,5380.0,144.9468,145.1708,144.884,145.1618,5380.0
2018-01-10 10:30:00,161.89,162.1,161.78,161.89,6408.0,145.0633,145.2514,144.9647,145.0633,6408.0
2018-01-10 11:00:00,161.94,162.11,161.93,161.99,6316.0,145.1081,145.2604,145.0991,145.1529,6316.0
2018-01-10 11:30:00,161.98,162.18,161.98,162.17,4566.0,145.1439,145.3231,145.1439,145.3141,4566.0
2018-01-10 12:00:00,162.06,162.17,162.04,162.15,2765.0,145.2156,145.3141,145.1977,145.2962,2765.0
2018-01-10 12:30:00,162.15,162.26,162.13,162.26,7356.0,145.2962,145.3948,145.2783,145.3948,7356.0
2018-01-10 13:00:00,162.25,162.29,162.19,162.21,4185.0,145.3858,145.4217,145.3321,145.35,4185.0
2018-01-10 13:30:00,162.18,162.32,162.17,162.32,13517.0,145.3231,145.4486,145.3141,145.4486,13517.0
2018-01-10 14:00:00,162.3,162.32,161.95,161.97,17613.0,145.4306,145.4486,145.117,145.1349,17613.0
2018-01-10 14:30:00,161.95,162.08,161.93,162.03,11631.0,145.117,145.2335,145.0991,145.1887,11631.0
2018-01-10 15:00:00,162.07,162.16,161.94,162.0,11965.0,145.2245,145.3052,145.1081,145.1618,11965.0
2018-01-10 15:30:00,162.01,162.21,162.0,162.18,32332.0,145.1708,145.35,145.1618,145.3231,32332.0
2018-01-11 09:30:00,162.58,162.82,162.51,162.82,52402.0,145.6815,145.8966,145.6188,145.8966,52402.0
2018-01-11 10:00:00,162.82,162.89,162.65,162.71,6545.0,145.8966,145.9593,145.7443,145.798,6545.0
2018-01-11 10:30:00,162.7,162.93,162.64,162.93,25431.0,145.7891,145.9952,145.7353,145.9952,25431.0
2018-01-11 11:00:00,162.96,163.0,162.92,162.98,5601.0,146.022,146.0579,145.9862,146.04,5601.0
2018-01-11 11:30:00,162.9,162.97,162.86,162.97,7112.0,145.9683,146.031,145.9324,146.031,7112.0
2018-01-11 12:00:00,162.94,163.11,162.93,163.09,1694.0,146.0041,146.1564,145.9952,146.1385,1694.0
2018-01-11 12:30:00,163.14,163.29,163.14,163.28,2612.0,146.1833,146.3177,146.1833,146.3088,2612.0
2018-01-11 13:00:00,163.28,163.33,163.23,163.25,3474.0,146.3088,146.3536,146.264,146.2819,3474.0
2018-01-11 13:30:00,163.26,163.27,163.18,163.19,8338.0,146.2909,146.2998,146.2192,146.2281,8338.0
2018-01-11 14:00:00,163.21,163.23,163.15,163.23,12363.0,146.2461,146.264,146.1923,146.264,12363.0
2018-01-11 14:30:00,163.23,163.28,163.17,163.28,21798.0,146.264,146.3088,146.2102,146.3088,21798.0
2018-01-11 15:00:00,163.24,163.38,163.24,163.34,21282.0,146.2729,146.3984,146.2729,146.3625,21282.0
2018-01-11 15:30:00,163.32,163.52,163.26,163.52,41299.0,146.3446,146.5238,146.2909,146.5238,41299.0
2018-01-12 09:30:00,163.8,164.01,163.65,164.0,11023.0,146.7747,146.9629,146.6403,146.9539,11023.0
2018-01-12 10:00:00,164.05,164.1,163.9,164.05,34232.0,146.9987,147.0435,146.8643,146.9987,34232.0
2018-01-12 10:30:00,164.15,164.48,164.1,164.36,7555.0,147.0883,147.384,147.0435,147.2765,7555.0
2018-01-12 11:00:00,164.39,164.43,164.14,164.27,5412.0,147.3034,147.3392,147.0794,147.1959,5412.0
2018-01-12 11:30:00,164.3,164.41,164.25,164.41,17751.0,147.2228,147.3213,147.178,147.3213,17751.0
2018-01-12 12:00:00,164.45,164.45,164.32,164.35,1526.0,147.3572,147.3572,147.2407,147.2676,1526.0
2018-01-12 12:30:00,164.3,164.4,164.25,164.39,5982.0,147.2228,147.3124,147.178,147.3034,5982.0
2018-01-12 13:00:00,164.43,164.43,164.28,164.32,2610.0,147.3392,147.3392,147.2048,147.2407,2610.0
2018-01-12 13:30:00,164.31,164.45,164.29,164.38,28471.0,147.2317,147.3572,147.2138,147.2944,28471.0
2018-01-12 14:00:00,164.38,164.48,164.35,164.47,21265.0,147.2944,147.384,147.2676,147.3751,21265.0
2018-01-12 14:30:00,164.47,164.5,164.31,164.42,22539.0,147.3751,147.402,147.2317,147.3303,22539.0
2018-01-12 15:00:00,164.44,164.5,164.24,164.38,39714.0,147.3482,147.402,147.169,147.2944,39714.0
2018-01-12 15:30:00,164.43,164.61,164.39,164.49,81028.0,147.3392,147.5005,147.3034,147.393,81028.0
2018-01-16 09:30:00,165.28,165.73,165.28,165.66,22599.0,148.1009,148.5041,148.1009,148.4414,22599.0
2018-01-16 10:00:00,165.67,165.68,165.48,165.5,9634.0,148.4504,148.4593,148.2801,148.298,9634.0
2018-01-16 10:30:00,165.49,165.49,165.0,165.02,29374.0,148.2891,148.2891,147.85,147.8679,29374.0
2018-01-16 11:00:00,165.01,165.08,164.76,165.08,148798.0,147.859,147.9217,147.6349,147.9217,148798.0
2018-01-16 11:30:00,165.08,165.19,164.77,164.79,70149.0,147.9217,148.0203,147.6439,147.6618,70149.0
2018-01-16 12:00:00,164.83,165.02,164.81,164.82,4492.0,147.6977,147.8679,147.6797,147.6887,4492.0
2018-01-16 12:30:00,164.87,164.87,164.66,164.66,8388.0,147.7335,147.7335,147.5453,147.5453,8388.0
2018-01-16 13:00:00,164.67,164.77,164.6,164.73,56508.0,147.5543,147.6439,147.4916,147.6081,56508.0
2018-01-16 13:30:00,164.69,164.69,164.26,164.29,123702.0,147.5722,147.5722,147.1869,147.2138,123702.0
2018-01-16 14:00:00,164.3,164.31,163.81,163.87,60784.0,147.2228,147.2317,146.7837,146.8375,60784.0
2018-01-16 14:30:00,163.83,163.97,163.33,163.69,71931.0,146.8016,146.9271,146.3536,146.6762,71931.0
2018-01-16 15:00:00,163.68,164.14,163.68,164.12,43704.0,146.6672,147.0794,146.6672,147.0615,43704.0
2018-01-16 15:30:00,164.11,164.14,163.75,163.8,87765.0,147.0525,147.0794,146.7299,146.7747,87765.0
2018-01-17 09:30:00,164.46,164.46,163.99,164.03,19611.0,147.3661,147.3661,146.945,146.9808,19611.0
2018-01-17 10:00:00,164.01,164.37,164.01,164.16,40183.0,146.9629,147.2855,146.9629,147.0973,40183.0
2018-01-17 10:30:00,164.19,164.39,164.18,164.35,10692.0,147.1242,147.3034,147.1152,147.2676,10692.0
2018-01-17 11:00:00,164.37,164.65,164.28,164.54,48687.0,147.2855,147.5364,147.2048,147.4378,48687.0
2018-01-17 11:30:00,164.56,164.64,164.52,164.63,18835.0,147.4557,147.5274,147.4199,147.5185,18835.0
2018-01-17 12:00:00,164.64,164.81,164.63,164.8,6561.0,147.5274,147.6797,147.5185,147.6708,6561.0
2018-01-17 12:30:00,164.77,164.97,164.77,164.97,19069.0,147.6439,147.8231,147.6439,147.8231,19069.0
2018-01-17 13:00:00,164.97,165.06,164.92,165.02,9859.0,147.8231,147.9038,147.7783,147.8679,9859.0
2018-01-17 13:30:00,165.01,165.1,165.0,165.08,4775.0,147.859,147.9396,147.85,147.9217,4775.0
2018-01-17 14:00:00,165.13,165.33,165.13,165.29,10575.0,147.9665,148.1457,147.9665,148.1099,10575.0
2018-01-17 14:30:00,165.25,165.47,165.25,165.44,11411.0,148.074,148.2711,148.074,148.2443,11411.0
2018-01-17 15:00:00,165.46,165.56,165.31,165.38,14989.0,148.2622,148.3518,148.1278,148.1905,14989.0
2018-01-17 15:30:00,165.34,165.47,165.15,165.25,69374.0,148.1547,148.2711,147.9844,148.074,69374.0
2018-01-18 09:30:00,165.2,165.39,165.12,165.31,12400.0,148.0292,148.1995,147.9575,148.1278,12400.0
2018-01-18 10:00:00,165.27,165.27,164.79,164.93,21552.0,148.0919,148.0919,147.6618,147.7873,21552.0
2018-01-18 10:30:00,165.02,165.1,164.93,164.99,3871.0,147.8679,147.9396,147.7873,147.841,3871.0
2018-01-18 11:00:00,164.91,165.2,164.84,164.89,16121.0,147.7694,148.0292,147.7066,147.7514,16121.0
2018-01-18 11:30:00,164.93,165.03,164.7,164.92,2254.0,147.7873,147.8769,147.5812,147.7783,2254.0
2018-01-18 12:00:00,164.87,165.04,164.86,164.99,2843.0,147.7335,147.8858,147.7246,147.841,2843.0
2018-01-18 12:30:00,165.02,165.11,165.02,165.07,18111.0,147.8679,147.9486,147.8679,147.9127,18111.0
2018-01-18 13:00:00,165.04,165.11,164.93,165.03,19773.0,147.8858,147.9486,147.7873,147.8769,19773.0
2018-01-18 13:30:00,165.05,165.19,164.97,165.16,12317.0,147.8948,148.0203,147.8231,147.9934,12317.0
2018-01-18 14:00:00,165.21,165.34,165.19,165.32,25777.0,148.0382,148.1547,148.0203,148.1367,25777.0
2018-01-18 14:30:00,165.34,165.44,165.23,165.31,43360.0,148.1547,148.2443,148.0561,148.1278,43360.0
2018-01-18 15:00:00,165.28,165.31,165.09,165.1,36754.0,148.1009,148.1278,147.9306,147.9396,36754.0
2018-01-18 15:30:00,165.06,165.06,164.81,164.95,60637.0,147.9038,147.9038,147.6797,147.8052,60637.0
2018-01-19 09:30:00,165.38,165.49,165.26,165.32,23755.0,148.1905,148.2891,148.083,148.1367,23755.0
2018-01-19 10:00:00,165.3,165.43,165.05,165.43,21064.0,148.1188,148.2353,147.8948,148.2353,21064.0
2018-01-19 10:30:00,165.4,165.5,165.23,165.29,13359.0,148.2084,148.298,148.0561,148.1099,13359.0
2018-01-19 11:00:00,165.28,165.39,165.09,165.38,9472.0,148.1009,148.1995,147.9306,148.1905,9472.0
2018-01-19 11:30:00,165.38,165.41,165.24,165.28,5856.0,148.1905,148.2174,148.0651,148.1009,5856.0
2018-01-19 12:00:00,165.28,165.36,165.28,165.34,8137.0,148.1009,148.1726,148.1009,148.1547,8137.0
2018-01-19 12:30:00,165.39,165.48,165.37,165.4,1351.0,148.1995,148.2801,148.1815,148.2084,1351.0
2018-01-19 13:00:00,165.36,165.42,165.31,165.42,11689.0,148.1726,148.2263,148.1278,148.2263,11689.0
2018-01-19 13:30:00,165.41,165.43,165.34,165.39,15000.0,148.2174,148.2353,148.1547,148.1995,15000.0
2018-01-19 14:00:00,165.38,165.66,165.37,165.6,38564.0,148.1905,148.4414,148.1815,148.3876,38564.0
2018-01-19 14:30:00,165.61,165.71,165.59,165.62,37466.0,148.3966,148.4862,148.3787,148.4056,37466.0
2018-01-19 15:00:00,165.61,165.79,165.56,165.78,11513.0,148.3966,148.5579,148.3518,148.5489,11513.0
2018-01-19 15:30:00,165.83,165.88,165.68,165.88,58374.0,148.5937,148.6385,148.4593,148.6385,58374.0
2018-01-22 09:30:00,165.8,166.03,165.69,166.01,20495.0,148.5668,148.7729,148.4683,148.755,20495.0
2018-01-22 10:00:00,166.02,166.47,165.99,166.36,11270.0,148.764,149.1672,148.7371,149.0686,11270.0
2018-01-22 10:30:00,166.34,166.43,166.27,166.27,15332.0,149.0507,149.1314,148.988,148.988,15332.0
2018-01-22 11:00:00,166.22,166.35,166.17,166.17,14186.0,148.9432,149.0597,148.8984,148.8984,14186.0
2018-01-22 11:30:00,166.17,166.36,166.17,166.36,7828.0,148.8984,149.0686,148.8984,149.0686,7828.0
2018-01-22 12:00:00,166.43,166.69,166.43,166.69,8255.0,149.1314,149.3643,149.1314,149.3643,8255.0
2018-01-22 12:30:00,166.69,166.76,166.64,166.64,41882.0,149.3643,149.4271,149.3195,149.3195,41882.0
2018-01-22 13:00:00,166.65,166.71,166.58,166.67,33288.0,149.3285,149.3823,149.2658,149.3464,33288.0
2018-01-22 13:30:00,166.65,166.72,166.63,166.69,18929.0,149.3285,149.3912,149.3106,149.3643,18929.0
2018-01-22 14:00:00,166.69,166.73,166.49,166.58,24291.0,149.3643,149.4002,149.1851,149.2658,24291.0
2018-01-22 14:30:00,166.59,166.73,166.57,166.66,47867.0,149.2747,149.4002,149.2568,149.3375,47867.0
2018-01-22 15:00:00,166.64,166.81,166.64,166.77,21045.0,149.3195,149.4719,149.3195,149.436,21045.0
2018-01-22 15:30:00,166.77,167.16,166.72,167.16,61969.0,149.436,149.7855,149.3912,149.7855,61969.0
2018-01-23 09:30:00,167.36,167.54,167.0,167.15,45010.0,149.9647,150.126,149.6421,149.7765,45010.0
2018-01-23 10:00:00,167.1,167.35,167.05,167.26,13443.0,149.7317,149.9557,149.6869,149.8751,13443.0
2018-01-23 10:30:00,167.22,167.6,167.22,167.58,23229.0,149.8393,150.1798,149.8393,150.1618,23229.0
2018-01-23 11:00:00,167.58,167.65,167.51,167.55,12230.0,150.1618,150.2246,150.0991,150.135,12230.0
2018-01-23 11:30:00,167.55,167.55,167.34,167.41,32065.0,150.135,150.135,149.9468,150.0095,32065.0
2018-01-23 12:00:00,167.44,167.51,167.41,167.45,3685.0,150.0364,150.0991,150.0095,150.0453,3685.0
2018-01-23 12:30:00,167.46,167.49,167.34,167.43,7572.0,150.0543,150.0812,149.9468,150.0274,7572.0
2018-01-23 13:00:00,167.44,167.55,167.4,167.5,12989.0,150.0364,150.135,150.0005,150.0902,12989.0
2018-01-23 13:30:00,167.52,167.68,167.48,167.68,13732.0,150.1081,150.2514,150.0722,150.2514,13732.0
2018-01-23 14:00:00,167.66,167.66,167.35,167.49,11043.0,150.2335,150.2335,149.9557,150.0812,11043.0
2018-01-23 14:30:00,167.48,167.73,167.48,167.69,16890.0,150.0722,150.2962,150.0722,150.2604,16890.0
2018-01-23 15:00:00,167.66,167.66,167.43,167.58,7979.0,150.2335,150.2335,150.0274,150.1618,7979.0
2018-01-23 15:30:00,167.58,167.72,167.55,167.6,38423.0,150.1618,150.2873,150.135,150.1798,38423.0
2018-01-24 09:30:00,168.01,168.17,167.85,168.14,20988.0,150.5471,150.6905,150.4038,150.6636,20988.0
2018-01-24 10:00:00,168.17,168.32,168.11,168.13,24424.0,150.6905,150.8249,150.6367,150.6547,24424.0
2018-01-24 10:30:00,168.19,168.35,167.99,167.99,24105.0,150.7084,150.8518,150.5292,150.5292,24105.0
2018-01-24 11:00:00,168.06,168.15,167.49,167.62,27560.0,150.5919,150.6726,150.0812,150.1977,27560.0
2018-01-24 11:30:00,167.58,167.58,167.12,167.47,32026.0,150.1618,150.1618,149.7496,150.0633,32026.0
2018-01-24 12:00:00,167.33,167.48,167.1,167.14,10214.0,149.9378,150.0722,149.7317,149.7676,10214.0
2018-01-24 12:30:00,167.12,167.17,166.89,167.17,8460.0,149.7496,149.7945,149.5436,149.7945,8460.0
2018-01-24 13:00:00,167.12,167.13,166.65,166.97,18773.0,149.7496,149.7586,149.3285,149.6152,18773.0
2018-01-24 13:30:00,167.12,167.59,167.08,167.41,30085.0,149.7496,150.1708,149.7138,150.0095,30085.0
2018-01-24 14:00:00,167.43,167.58,167.38,167.58,11978.0,150.0274,150.1618,149.9826,150.1618,11978.0
2018-01-24 14:30:00,167.62,167.74,167.49,167.61,17123.0,150.1977,150.3052,150.0812,150.1887,17123.0
2018-01-24 15:00:00,167.56,167.61,167.42,167.5,16779.0,150.1439,150.1887,150.0185,150.0902,16779.0
2018-01-24 15:30:00,167.5,167.74,167.35,167.42,85954.0,150.0902,150.3052,149.9557,150.0185,85954.0
2018-01-25 09:30:00,168.03,168.03,167.13,167.21,25830.0,150.5651,150.5651,149.7586,149.8303,25830.0
2018-01-25 10:00:00,167.32,167.55,167.11,167.36,14630.0,149.9289,150.135,149.7407,149.9647,14630.0
2018-01-25 10:30:00,167.45,167.56,167.22,167.47,14395.0,150.0453,150.1439,149.8393,150.0633,14395.0
2018-01-25 11:00:00,167.48,167.61,167.48,167.54,9992.0,150.0722,150.1887,150.0722,150.126,9992.0
2018-01-25 11:30:00,167.59,167.84,167.55,167.74,16249.0,150.1708,150.3948,150.135,150.3052,16249.0
2018-01-25 12:00:00,167.74,167.89,167.66,167.72,14103.0,150.3052,150.4396,150.2335,150.2873,14103.0
2018-01-25 12:30:00,167.73,167.76,167.6,167.64,13410.0,150.2962,150.3231,150.1798,150.2156,13410.0
2018-01-25 13:00:00,167.51,167.67,167.48,167.56,6596.0,150.0991,150.2425,150.0722,150.1439,6596.0
2018-01-25 13:30:00,167.52,167.79,167.52,167.7,11569.0,150.1081,150.35,150.1081,150.2694,11569.0
2018-01-25 14:00:00,167.72,167.72,167.34,167.43,21918.0,150.2873,150.2873,149.9468,150.0274,21918.0
2018-01-25 14:30:00,167.47,167.47,167.03,167.11,20605.0,150.0633,150.0633,149.669,149.7407,20605.0
2018-01-25 15:00:00,167.12,167.36,166.92,167.32,28812.0,149.7496,149.9647,149.5704,149.9289,28812.0
2018-01-25 15:30:00,167.31,167.49,167.22,167.48,58833.0,149.9199,150.0812,149.8393,150.0722,58833.0
2018-01-26 09:30:00,167.95,168.03,167.78,168.03,9737.0,150.4934,150.5651,150.341,150.5651,9737.0
2018-01-26 10:00:00,168.09,168.13,167.86,167.98,7110.0,150.6188,150.6547,150.4127,150.5203,7110.0
2018-01-26 10:30:00,168.03,168.27,168.02,168.15,15860.0,150.5651,150.7801,150.5561,150.6726,15860.0
2018-01-26 11:00:00,168.15,168.24,168.11,168.17,6702.0,150.6726,150.7532,150.6367,150.6905,6702.0
2018-01-26 11:30:00,168.22,168.26,168.05,168.05,4746.0,150.7353,150.7712,150.583,150.583,4746.0
2018-01-26 12:00:00,168.13,168.25,168.11,168.24,3797.0,150.6547,150.7622,150.6367,150.7532,3797.0
2018-01-26 12:30:00,168.23,168.41,168.21,168.38,5540.0,150.7443,150.9056,150.7264,150.8787,5540.0
2018-01-26 13:00:00,168.39,168.52,168.39,168.47,12145.0,150.8876,151.0041,150.8876,150.9593,12145.0
2018-01-26 13:30:00,168.47,168.59,168.45,168.59,16858.0,150.9593,151.0669,150.9414,151.0669,16858.0
2018-01-26 14:00:00,168.57,168.64,168.46,168.5,10506.0,151.0489,151.1117,150.9504,150.9862,10506.0
2018-01-26 14:30:00,168.46,168.64,168.46,168.61,17232.0,150.9504,151.1117,150.9504,151.0848,17232.0
2018-01-26 15:00:00,168.6,168.9,168.58,168.85,35705.0,151.0758,151.3446,151.0579,151.2998,35705.0
2018-01-26 15:30:00,168.87,169.2,168.82,169.16,46312.0,151.3178,151.6135,151.273,151.5776,46312.0
2018-01-29 09:30:00,168.78,169.11,168.75,169.03,20574.0,151.2371,151.5328,151.2102,151.4611,20574.0
2018-01-29 10:00:00,168.99,168.99,168.63,168.86,28929.0,151.4253,151.4253,151.1027,151.3088,28929.0
2018-01-29 10:30:00,168.83,168.84,168.27,168.48,44150.0,151.2819,151.2909,150.7801,150.9683,44150.0
2018-01-29 11:00:00,168.44,168.54,168.19,168.47,25430.0,150.9324,151.0221,150.7084,150.9593,25430.0
2018-01-29 11:30:00,168.44,168.73,168.42,168.61,17848.0,150.9324,151.1923,150.9145,151.0848,17848.0
2018-01-29 12:00:00,168.51,168.67,168.42,168.67,10275.0,150.9952,151.1385,150.9145,151.1385,10275.0
2018-01-29 12:30:00,168.67,168.75,168.51,168.75,4324.0,151.1385,151.2102,150.9952,151.2102,4324.0
2018-01-29 13:00:00,168.78,168.89,168.78,168.82,4893.0,151.2371,151.3357,151.2371,151.273,4893.0
2018-01-29 13:30:00,168.77,168.77,168.67,168.7,14936.0,151.2281,151.2281,151.1385,151.1654,14936.0
2018-01-29 14:00:00,168.72,168.78,168.6,168.6,27766.0,151.1833,151.2371,151.0758,151.0758,27766.0
2018-01-29 14:30:00,168.62,168.63,168.42,168.6,12482.0,151.0937,151.1027,150.9145,151.0758,12482.0
2018-01-29 15:00:00,168.61,168.66,168.34,168.34,48808.0,151.0848,151.1296,150.8428,150.8428,48808.0
2018-01-29 15:30:00,168.34,168.43,167.98,168.09,81619.0,150.8428,150.9235,150.5203,150.6188,81619.0
2018-01-30 09:30:00,166.72,167.19,166.46,166.51,37685.0,149.3912,149.8124,149.1582,149.2031,37685.0
2018-01-30 10:00:00,166.55,166.59,166.1,166.58,31455.0,149.2389,149.2747,148.8357,149.2658,31455.0
2018-01-30 10:30:00,166.71,167.0,166.59,167.0,17761.0,149.3823,149.6421,149.2747,149.6421,17761.0
2018-01-30 11:00:00,167.0,167.06,166.67,166.67,19824.0,149.6421,149.6959,149.3464,149.3464,19824.0
2018-01-30 11:30:00,166.66,166.95,166.49,166.49,45517.0,149.3375,149.5973,149.1851,149.1851,45517.0
2018-01-30 12:00:00,166.53,166.61,166.41,166.41,38948.0,149.221,149.2927,149.1134,149.1134,38948.0
2018-01-30 12:30:00,166.45,166.54,166.33,166.36,20460.0,149.1493,149.2299,149.0418,149.0686,20460.0
2018-01-30 13:00:00,166.43,166.43,166.16,166.23,61808.0,149.1314,149.1314,148.8894,148.9522,61808.0
2018-01-30 13:30:00,166.21,166.68,166.2,166.64,14284.0,148.9342,149.3554,148.9253,149.3195,14284.0
2018-01-30 14:00:00,166.66,166.79,166.52,166.55,98202.0,149.3375,149.4539,149.212,149.2389,98202.0
2018-01-30 14:30:00,166.55,166.55,166.25,166.34,28063.0,149.2389,149.2389,148.9701,149.0507,28063.0
2018-01-30 15:00:00,166.27,166.57,166.27,166.57,19325.0,148.988,149.2568,148.988,149.2568,19325.0
2018-01-30 15:30:00,166.6,166.77,166.3,166.3,103662.0,149.2837,149.436,149.0149,149.0149,103662.0
2018-01-31 09:30:00,167.04,167.32,166.96,166.96,15347.0,149.678,149.9289,149.6063,149.6063,15347.0
2018-01-31 10:00:00,166.88,167.11,166.73,167.04,10133.0,149.5346,149.7407,149.4002,149.678,10133.0
2018-01-31 10:30:00,166.91,166.95,166.53,166.61,17193.0,149.5615,149.5973,149.221,149.2927,17193.0
2018-01-31 11:00:00,166.65,166.65,166.42,166.44,6909.0,149.3285,149.3285,149.1224,149.1403,6909.0
2018-01-31 11:30:00,166.44,166.62,166.43,166.43,7640.0,149.1403,149.3016,149.1314,149.1314,7640.0
2018-01-31 12:00:00,166.41,166.6,166.39,166.57,7219.0,149.1134,149.2837,149.0955,149.2568,7219.0
2018-01-31 12:30:00,166.55,166.65,166.54,166.54,2445.0,149.2389,149.3285,149.2299,149.2299,2445.0
2018-01-31 13:00:00,166.59,166.78,166.58,166.78,11045.0,149.2747,149.445,149.2658,149.445,11045.0
2018-01-31 13:30:00,166.76,166.79,166.6,166.6,7919.0,149.4271,149.4539,149.2837,149.2837,7919.0
2018-01-31 14:00:00,166.75,166.89,166.17,166.26,24269.0,149.4181,149.5436,148.8984,148.979,24269.0
2018-01-31 14:30:00,166.28,166.31,165.7,166.04,33544.0,148.997,149.0238,148.4772,148.7819,33544.0
2018-01-31 15:00:00,166.0,166.14,165.71,166.13,34814.0,148.7461,148.8715,148.4862,148.8625,34814.0
2018-01-31 15:30:00,166.13,166.73,166.11,166.35,128883.0,148.8625,149.4002,148.8446,149.0597,128883.0
2018-02-01 09:30:00,165.81,166.4,165.81,166.34,19714.0,148.5758,149.1045,148.5758,149.0507,19714.0
2018-02-01 10:00:00,166.23,166.42,166.18,166.18,6664.0,148.9522,149.1224,148.9074,148.9074,6664.0
2018-02-01 10:30:00,166.13,166.24,166.02,166.17,17777.0,148.8625,148.9611,148.764,148.8984,17777.0
2018-02-01 11:00:00,166.25,166.33,166.11,166.22,4209.0,148.9701,149.0418,148.8446,148.9432,4209.0
2018-02-01 11:30:00,166.19,166.9,166.19,166.88,13869.0,148.9163,149.5525,148.9163,149.5346,13869.0
2018-02-01 12:00:00,166.89,166.98,166.78,166.81,13004.0,149.5436,149.6242,149.445,149.4719,13004.0
2018-02-01 12:30:00,166.84,166.9,166.8,166.82,5686.0,149.4988,149.5525,149.4629,149.4808,5686.0
2018-02-01 13:00:00,166.84,167.05,166.84,167.05,6376.0,149.4988,149.6869,149.4988,149.6869,6376.0
2018-02-01 13:30:00,166.99,166.99,166.45,166.52,7333.0,149.6332,149.6332,149.1493,149.212,7333.0
2018-02-01 14:00:00,166.49,166.55,165.99,166.3,23758.0,149.1851,149.2389,148.7371,149.0149,23758.0
2018-02-01 14:30:00,166.27,166.53,166.22,166.52,8088.0,148.988,149.221,148.9432,149.212,8088.0
2018-02-01 15:00:00,166.56,166.56,166.11,166.12,9540.0,149.2479,149.2479,148.8446,148.8536,9540.0
2018-02-01 15:30:00,166.11,166.36,165.77,166.34,53185.0,148.8446,149.0686,148.54,149.0507,53185.0
2018-02-02 09:30:00,165.3,165.47,164.8,164.92,25783.0,148.1188,148.2711,147.6708,147.7783,25783.0
2018-02-02 10:00:00,164.93,164.93,164.35,164.79,62294.0,147.7873,147.7873,147.2676,147.6618,62294.0
2018-02-02 10:30:00,164.71,165.07,164.65,164.86,7897.0,147.5901,147.9127,147.5364,147.7246,7897.0
2018-02-02 11:00:00,164.88,164.89,164.59,164.59,10208.0,147.7425,147.7514,147.4826,147.4826,10208.0
2018-02-02 11:30:00,164.67,164.68,164.42,164.42,11296.0,147.5543,147.5633,147.3303,147.3303,11296.0
2018-02-02 12:00:00,164.24,164.66,164.24,164.65,8315.0,147.169,147.5453,147.169,147.5364,8315.0
2018-02-02 12:30:00,164.71,164.76,164.44,164.44,7237.0,147.5901,147.6349,147.3482,147.3482,7237.0
2018-02-02 13:00:00,164.41,164.44,164.03,164.14,16748.0,147.3213,147.3482,146.9808,147.0794,16748.0
2018-02-02 13:30:00,164.25,164.29,163.91,164.06,16232.0,147.178,147.2138,146.8733,147.0077,16232.0
2018-02-02 14:00:00,164.0,164.0,163.36,163.36,31943.0,146.9539,146.9539,146.3805,146.3805,31943.0
2018-02-02 14:30:00,163.42,163.7,163.1,163.2,23290.0,146.4342,146.6851,146.1475,146.2371,23290.0
2018-02-02 15:00:00,163.15,163.53,162.83,163.3,45303.0,146.1923,146.5328,145.9055,146.3267,45303.0
2018-02-02 15:30:00,163.26,163.43,162.69,162.76,152728.0,146.2909,146.4432,145.7801,145.8428,152728.0
2018-02-05 09:30:00,161.38,161.88,160.91,161.81,47938.0,144.6063,145.0543,144.1851,144.9916,47938.0
2018-02-05 10:00:00,161.67,162.9,161.67,162.82,68148.0,144.8661,145.9683,144.8661,145.8966,68148.0
2018-02-05 10:30:00,162.83,162.84,162.36,162.66,29018.0,145.9055,145.9145,145.4844,145.7532,29018.0
2018-02-05 11:00:00,162.65,162.8,162.26,162.34,14070.0,145.7443,145.8787,145.3948,145.4665,14070.0
2018-02-05 11:30:00,162.34,162.34,161.9,162.15,16794.0,145.4665,145.4665,145.0722,145.2962,16794.0
2018-02-05 12:00:00,162.05,162.05,161.21,161.44,27334.0,145.2066,145.2066,144.4539,144.66,27334.0
2018-02-05 12:30:00,161.43,161.75,161.4,161.42,19685.0,144.6511,144.9378,144.6242,144.6421,19685.0
2018-02-05 13:00:00,161.31,161.31,160.21,160.39,91325.0,144.5435,144.5435,143.5579,143.7192,91325.0
2018-02-05 13:30:00,160.48,161.08,160.25,161.05,77795.0,143.7998,144.3374,143.5937,144.3106,77795.0
2018-02-05 14:00:00,161.04,161.05,159.99,160.08,51285.0,144.3016,144.3106,143.3607,143.4414,51285.0
2018-02-05 14:30:00,160.0,160.0,158.66,158.7,77608.0,143.3697,143.3697,142.169,142.2048,77608.0
2018-02-05 15:00:00,158.67,159.13,154.86,159.06,120947.0,142.1779,142.5901,138.7639,142.5274,120947.0
2018-02-05 15:30:00,159.04,159.15,156.18,156.27,144927.0,142.5095,142.608,139.9467,140.0274,144927.0
2018-02-06 09:30:00,153.61,158.12,152.76,156.93,107891.0,137.6439,141.6851,136.8822,140.6188,107891.0
2018-02-06 10:00:00,157.16,158.19,155.41,155.81,54219.0,140.8249,141.7478,139.2568,139.6152,54219.0
2018-02-06 10:30:00,155.89,156.62,154.71,156.0,178927.0,139.6869,140.341,138.6295,139.7855,178927.0
2018-02-06 11:00:00,155.94,156.08,155.2,155.33,48367.0,139.7317,139.8571,139.0686,139.1851,48367.0
2018-02-06 11:30:00,155.29,156.06,154.83,155.61,23540.0,139.1493,139.8392,138.7371,139.436,23540.0
2018-02-06 12:00:00,155.79,156.88,155.71,156.88,19026.0,139.5973,140.574,139.5256,140.574,19026.0
2018-02-06 12:30:00,156.99,157.46,156.38,156.74,45197.0,140.6726,141.0937,140.126,140.4485,45197.0
2018-02-06 13:00:00,156.48,156.51,155.85,156.37,17124.0,140.2156,140.2424,139.651,140.117,17124.0
2018-02-06 13:30:00,156.45,156.46,155.39,155.47,28742.0,140.1887,140.1976,139.2389,139.3105,28742.0
2018-02-06 14:00:00,155.43,155.87,155.13,155.45,31164.0,139.2747,139.669,139.0059,139.2926,31164.0
2018-02-06 14:30:00,155.37,157.54,155.33,157.54,40985.0,139.2209,141.1654,139.1851,141.1654,40985.0
2018-02-06 15:00:00,157.74,158.81,157.74,158.36,104965.0,141.3446,142.3034,141.3446,141.9002,104965.0
2018-02-06 15:30:00,158.35,159.28,157.93,158.93,68073.0,141.8912,142.7245,141.5149,142.4109,68073.0
2018-02-07 09:30:00,158.5,159.67,158.27,159.52,29118.0,142.0256,143.074,141.8195,142.9396,29118.0
2018-02-07 10:00:00,159.41,160.11,159.29,159.62,41460.0,142.841,143.4683,142.7335,143.0292,41460.0
2018-02-07 10:30:00,159.6,160.11,159.44,160.05,10517.0,143.0113,143.4683,142.8679,143.4145,10517.0
2018-02-07 11:00:00,160.09,160.66,160.0,160.15,17261.0,143.4503,143.9611,143.3697,143.5041,17261.0
2018-02-07 11:30:00,160.13,160.22,159.81,160.18,17970.0,143.4862,143.5668,143.1994,143.531,17970.0
2018-02-07 12:00:00,160.25,160.37,159.91,160.06,40934.0,143.5937,143.7012,143.2891,143.4235,40934.0
2018-02-07 12:30:00,160.14,160.16,159.52,159.53,13449.0,143.4951,143.5131,142.9396,142.9485,13449.0
2018-02-07 13:00:00,159.72,159.78,158.51,159.02,66221.0,143.1188,143.1726,142.0346,142.4916,66221.0
2018-02-07 13:30:00,158.9,159.62,158.81,159.31,37165.0,142.384,143.0292,142.3034,142.7514,37165.0
2018-02-07 14:00:00,159.26,159.44,158.72,159.44,21508.0,142.7066,142.8679,142.2227,142.8679,21508.0
2018-02-07 14:30:00,159.45,159.53,158.37,158.8,55329.0,142.8769,142.9485,141.9091,142.2944,55329.0
2018-02-07 15:00:00,158.92,159.77,158.88,159.63,24977.0,142.402,143.1636,142.3661,143.0382,24977.0
2018-02-07 15:30:00,159.61,159.88,158.23,158.24,82869.0,143.0202,143.2622,141.7837,141.7926,82869.0
2018-02-08 09:30:00,158.48,158.54,157.35,157.84,42273.0,142.0077,142.0614,140.9951,141.4342,42273.0
2018-02-08 10:00:00,157.8,158.15,157.32,157.33,49980.0,141.3984,141.712,140.9683,140.9772,49980.0
2018-02-08 10:30:00,157.21,157.46,156.3,156.6,24123.0,140.8697,141.0937,140.0543,140.3231,24123.0
2018-02-08 11:00:00,156.57,157.05,155.93,156.05,29094.0,140.2962,140.7263,139.7227,139.8303,29094.0
2018-02-08 11:30:00,156.04,156.98,155.89,156.45,53994.0,139.8213,140.6636,139.6869,140.1887,53994.0
2018-02-08 12:00:00,156.34,156.59,155.26,155.48,32905.0,140.0901,140.3141,139.1224,139.3195,32905.0
2018-02-08 12:30:00,155.6,156.03,154.44,154.98,56309.0,139.427,139.8123,138.3876,138.8715,56309.0
2018-02-08 13:00:00,154.87,155.81,154.62,155.25,99698.0,138.7729,139.6152,138.5489,139.1134,99698.0
2018-02-08 13:30:00,155.08,156.42,154.99,156.19,75498.0,138.9611,140.1618,138.8804,139.9557,75498.0
2018-02-08 14:00:00,156.09,156.23,155.38,155.47,52104.0,139.8661,139.9915,139.2299,139.3105,52104.0
2018-02-08 14:30:00,155.47,155.56,154.71,154.99,62202.0,139.3105,139.3912,138.6295,138.8804,62202.0
2018-02-08 15:00:00,155.05,155.47,154.49,154.87,76754.0,138.9342,139.3105,138.4324,138.7729,76754.0
2018-02-08 15:30:00,154.83,154.96,152.48,152.48,193774.0,138.7371,138.8536,136.6313,136.6313,193774.0
2018-02-09 09:30:00,154.22,154.66,153.41,154.12,38001.0,138.1905,138.5847,137.4647,138.1009,38001.0
2018-02-09 10:00:00,154.22,154.38,153.5,153.88,34634.0,138.1905,138.3338,137.5453,137.8858,34634.0
2018-02-09 10:30:00,153.69,153.83,151.79,152.65,83148.0,137.7156,137.841,136.013,136.7837,83148.0
2018-02-09 11:00:00,152.77,153.47,152.29,152.5,47716.0,136.8912,137.5184,136.4611,136.6492,47716.0
2018-02-09 11:30:00,152.52,153.09,151.8,151.8,46797.0,136.6672,137.1779,136.022,136.022,46797.0
2018-02-09 12:00:00,151.83,151.97,150.68,150.7,67108.0,136.0489,136.1743,135.0184,135.0363,67108.0
2018-02-09 12:30:00,150.87,151.55,150.07,151.55,72008.0,135.1887,135.798,134.4718,135.798,72008.0
2018-02-09 13:00:00,151.53,151.53,149.98,150.3,44456.0,135.7801,135.7801,134.3912,134.6779,44456.0
2018-02-09 13:30:00,150.12,151.9,149.68,151.32,64632.0,134.5166,136.1116,134.1224,135.5919,64632.0
2018-02-09 14:00:00,151.25,154.13,151.25,153.01,93892.0,135.5292,138.1098,135.5292,137.1062,93892.0
2018-02-09 14:30:00,153.03,153.57,152.52,152.89,78618.0,137.1242,137.608,136.6672,136.9987,78618.0
2018-02-09 15:00:00,152.65,153.51,151.81,153.22,68084.0,136.7837,137.5543,136.031,137.2944,68084.0
2018-02-09 15:30:00,153.25,155.71,153.17,154.54,208478.0,137.3213,139.5256,137.2496,138.4772,208478.0
2018-02-12 09:30:00,155.91,156.64,155.66,155.66,17773.0,139.7048,140.3589,139.4808,139.4808,17773.0
2018-02-12 10:00:00,155.79,156.19,154.7,155.1,27460.0,139.5973,139.9557,138.6206,138.979,27460.0
2018-02-12 10:30:00,154.96,155.68,154.84,155.5,28237.0,138.8536,139.4987,138.746,139.3374,28237.0
2018-02-12 11:00:00,155.58,155.88,155.19,155.88,21448.0,139.4091,139.6779,139.0596,139.6779,21448.0
2018-02-12 11:30:00,155.77,156.49,155.52,156.43,33125.0,139.5794,140.2245,139.3553,140.1708,33125.0
2018-02-12 12:00:00,156.49,157.01,156.35,156.82,23223.0,140.2245,140.6905,140.0991,140.5202,23223.0
2018-02-12 12:30:00,156.71,156.84,156.54,156.61,14209.0,140.4217,140.5381,140.2693,140.3321,14209.0
2018-02-12 13:00:00,156.74,156.8,156.48,156.72,28288.0,140.4485,140.5023,140.2156,140.4306,28288.0
2018-02-12 13:30:00,156.64,157.43,156.56,157.24,21652.0,140.3589,141.0668,140.2872,140.8966,21652.0
2018-02-12 14:00:00,157.27,157.31,156.82,157.26,24968.0,140.9235,140.9593,140.5202,140.9145,24968.0
2018-02-12 14:30:00,157.26,157.48,156.83,157.06,57733.0,140.9145,141.1116,140.5292,140.7353,57733.0
2018-02-12 15:00:00,157.08,157.65,157.03,157.34,46104.0,140.7532,141.264,140.7084,140.9862,46104.0
2018-02-12 15:30:00,157.36,157.49,156.25,156.74,147337.0,141.0041,141.1206,140.0095,140.4485,147337.0
2018-02-13 09:30:00,156.14,156.29,155.75,155.8,14509.0,139.9109,140.0453,139.5614,139.6062,14509.0
2018-02-13 10:00:00,156.05,156.45,155.85,156.22,9809.0,139.8303,140.1887,139.651,139.9826,9809.0
2018-02-13 10:30:00,156.22,156.63,155.94,156.53,16803.0,139.9826,140.35,139.7317,140.2604,16803.0
2018-02-13 11:00:00,156.47,156.55,156.09,156.36,9363.0,140.2066,140.2783,139.8661,140.108,9363.0
2018-02-13 11:30:00,156.32,156.49,156.13,156.49,22355.0,140.0722,140.2245,139.9019,140.2245,22355.0
2018-02-13 12:00:00,156.43,156.62,156.35,156.38,6135.0,140.1708,140.341,140.0991,140.126,6135.0
2018-02-13 12:30:00,156.32,156.45,156.15,156.33,25988.0,140.0722,140.1887,139.9199,140.0812,25988.0
2018-02-13 13:00:00,156.25,157.05,156.25,156.94,27102.0,140.0095,140.7263,140.0095,140.6278,27102.0
2018-02-13 13:30:00,156.91,157.18,156.87,156.98,9217.0,140.6009,140.8428,140.565,140.6636,9217.0
2018-02-13 14:00:00,157.05,157.42,157.02,157.12,7668.0,140.7263,141.0579,140.6994,140.789,7668.0
2018-02-13 14:30:00,157.12,157.27,156.95,157.24,5245.0,140.789,140.9235,140.6367,140.8966,5245.0
2018-02-13 15:00:00,157.18,157.35,157.01,157.33,10059.0,140.8428,140.9951,140.6905,140.9772,10059.0
2018-02-13 15:30:00,157.27,157.47,157.04,157.15,43693.0,140.9235,141.1027,140.7174,140.8159,43693.0
2018-02-14 09:30:00,156.27,157.2,156.27,156.63,17410.0,140.0274,140.8607,140.0274,140.35,17410.0
2018-02-14 10:00:00,156.72,157.95,156.65,157.65,36733.0,140.4306,141.5328,140.3679,141.264,36733.0
2018-02-14 10:30:00,157.87,158.14,157.54,157.83,15655.0,141.4611,141.703,141.1654,141.4252,15655.0
2018-02-14 11:00:00,157.84,158.11,157.59,158.11,12357.0,141.4342,141.6761,141.2102,141.6761,12357.0
2018-02-14 11:30:00,158.05,158.26,157.76,157.87,22732.0,141.6224,141.8106,141.3625,141.4611,22732.0
2018-02-14 12:00:00,157.93,158.19,157.7,158.19,8613.0,141.5149,141.7478,141.3088,141.7478,8613.0
2018-02-14 12:30:00,158.09,158.5,158.05,158.5,7649.0,141.6582,142.0256,141.6224,142.0256,7649.0
2018-02-14 13:00:00,158.44,159.01,158.44,158.8,9199.0,141.9718,142.4826,141.9718,142.2944,9199.0
2018-02-14 13:30:00,158.78,159.13,158.78,158.99,12361.0,142.2765,142.5901,142.2765,142.4647,12361.0
2018-02-14 14:00:00,159.05,159.22,158.8,158.81,11325.0,142.5184,142.6708,142.2944,142.3034,11325.0
2018-02-14 14:30:00,158.75,159.19,158.75,159.13,10571.0,142.2496,142.6439,142.2496,142.5901,10571.0
2018-02-14 15:00:00,159.23,159.56,159.23,159.35,29050.0,142.6797,142.9754,142.6797,142.7873,29050.0
2018-02-14 15:30:00,159.27,159.59,159.23,159.38,28704.0,142.7156,143.0023,142.6797,142.8141,28704.0
2018-02-15 09:30:00,160.44,160.44,160.04,160.37,10877.0,143.764,143.764,143.4055,143.7012,10877.0
2018-02-15 10:00:00,160.36,160.4,159.92,160.14,7709.0,143.6923,143.7281,143.298,143.4951,7709.0
2018-02-15 10:30:00,160.1,160.11,159.1,159.11,18202.0,143.4593,143.4683,142.5632,142.5722,18202.0
2018-02-15 11:00:00,159.08,159.9,158.89,159.88,17964.0,142.5453,143.2801,142.3751,143.2622,17964.0
2018-02-15 11:30:00,159.83,160.08,159.72,160.01,10170.0,143.2174,143.4414,143.1188,143.3787,10170.0
2018-02-15 12:00:00,160.01,160.14,159.82,160.08,14298.0,143.3787,143.4951,143.2084,143.4414,14298.0
2018-02-15 12:30:00,160.1,160.29,160.09,160.29,69330.0,143.4593,143.6296,143.4503,143.6296,69330.0
2018-02-15 13:00:00,160.34,160.66,160.33,160.38,48419.0,143.6744,143.9611,143.6654,143.7102,48419.0
2018-02-15 13:30:00,160.32,160.62,160.28,160.54,15013.0,143.6564,143.9253,143.6206,143.8536,15013.0
2018-02-15 14:00:00,160.56,160.85,160.52,160.85,16728.0,143.8715,144.1313,143.8356,144.1313,16728.0
2018-02-15 14:30:00,160.82,160.99,160.81,160.9,7255.0,144.1045,144.2568,144.0955,144.1762,7255.0
2018-02-15 15:00:00,160.87,161.15,160.87,160.97,28635.0,144.1493,144.4002,144.1493,144.2389,28635.0
2018-02-15 15:30:00,160.96,161.31,160.72,161.31,38160.0,144.2299,144.5435,144.0149,144.5435,38160.0
2018-02-16 09:30:00,160.84,161.57,160.84,161.25,11712.0,144.1224,144.7765,144.1224,144.4898,11712.0
2018-02-16 10:00:00,161.22,161.68,161.05,161.68,14935.0,144.4629,144.8751,144.3106,144.8751,14935.0
2018-02-16 10:30:00,161.67,161.88,161.63,161.64,52201.0,144.8661,145.0543,144.8303,144.8392,52201.0
2018-02-16 11:00:00,161.7,162.09,161.7,161.95,7223.0,144.893,145.2425,144.893,145.117,7223.0
2018-02-16 11:30:00,161.95,162.35,161.93,162.3,8107.0,145.117,145.4754,145.0991,145.4306,8107.0
2018-02-16 12:00:00,162.32,162.38,162.24,162.36,26898.0,145.4486,145.5023,145.3769,145.4844,26898.0
2018-02-16 12:30:00,162.37,162.7,162.02,162.26,123286.0,145.4934,145.7891,145.1797,145.3948,123286.0
2018-02-16 13:00:00,162.29,162.41,161.61,161.65,24489.0,145.4217,145.5292,144.8124,144.8482,24489.0
2018-02-16 13:30:00,161.7,162.09,161.36,161.79,24137.0,144.893,145.2425,144.5883,144.9736,24137.0
2018-02-16 14:00:00,161.8,162.0,161.11,161.47,35678.0,144.9826,145.1618,144.3643,144.6869,35678.0
2018-02-16 14:30:00,161.46,161.87,161.34,161.87,36284.0,144.6779,145.0453,144.5704,145.0453,36284.0
2018-02-16 15:00:00,161.85,162.08,161.77,161.89,30605.0,145.0274,145.2335,144.9557,145.0633,30605.0
2018-02-16 15:30:00,161.89,162.05,161.46,161.47,92446.0,145.0633,145.2066,144.6779,144.6869,92446.0
2018-02-20 09:30:00,160.75,161.5,160.75,161.06,27446.0,144.0417,144.7138,144.0417,144.3195,27446.0
2018-02-20 10:00:00,161.13,161.3,160.94,161.08,24220.0,144.3822,144.5346,144.212,144.3374,24220.0
2018-02-20 10:30:00,161.03,161.09,160.7,160.74,16419.0,144.2926,144.3464,143.9969,144.0328,16419.0
2018-02-20 11:00:00,160.79,161.45,160.79,161.44,18913.0,144.0776,144.669,144.0776,144.66,18913.0
2018-02-20 11:30:00,161.51,161.63,161.37,161.58,12979.0,144.7227,144.8303,144.5973,144.7855,12979.0
2018-02-20 12:00:00,161.81,161.82,161.61,161.62,10825.0,144.9916,145.0005,144.8124,144.8213,10825.0
2018-02-20 12:30:00,161.73,161.73,161.51,161.72,4425.0,144.9199,144.9199,144.7227,144.9109,4425.0
2018-02-20 13:00:00,161.62,161.63,161.08,161.13,5934.0,144.8213,144.8303,144.3374,144.3822,5934.0
2018-02-20 13:30:00,161.11,161.44,161.09,161.35,5032.0,144.3643,144.66,144.3464,144.5794,5032.0
2018-02-20 14:00:00,161.42,161.43,160.87,160.95,8883.0,144.6421,144.6511,144.1493,144.221,8883.0
2018-02-20 14:30:00,160.92,161.18,160.69,160.7,10282.0,144.1941,144.427,143.988,143.9969,10282.0
2018-02-20 15:00:00,160.73,160.79,160.04,160.23,28745.0,144.0238,144.0776,143.4055,143.5758,28745.0
2018-02-20 15:30:00,160.3,160.69,160.13,160.48,63599.0,143.6385,143.988,143.4862,143.7998,63599.0
2018-02-21 09:30:00,160.65,161.32,160.65,161.23,6574.0,143.9521,144.5525,143.9521,144.4719,6574.0
2018-02-21 10:00:00,161.16,161.4,161.05,161.26,13931.0,144.4091,144.6242,144.3106,144.4987,13931.0
2018-02-21 10:30:00,161.39,161.69,161.32,161.64,21359.0,144.6152,144.884,144.5525,144.8392,21359.0
2018-02-21 11:00:00,161.63,161.7,161.4,161.67,42593.0,144.8303,144.893,144.6242,144.8661,42593.0
2018-02-21 11:30:00,161.69,161.78,161.5,161.55,2415.0,144.884,144.9647,144.7138,144.7586,2415.0
2018-02-21 12:00:00,161.36,161.37,161.31,161.31,243.0,144.5883,144.5973,144.5435,144.5435,243.0
2018-02-21 12:30:00,161.43,161.61,161.39,161.61,31760.0,144.6511,144.8124,144.6152,144.8124,31760.0
2018-02-21 13:00:00,161.56,161.67,161.54,161.57,4190.0,144.7676,144.8661,144.7496,144.7765,4190.0
2018-02-21 13:30:00,161.66,161.7,161.46,161.66,2044.0,144.8572,144.893,144.6779,144.8572,2044.0
2018-02-21 14:00:00,161.53,162.41,161.53,162.04,21679.0,144.7407,145.5292,144.7407,145.1977,21679.0
2018-02-21 14:30:00,162.03,162.08,161.37,161.56,16042.0,145.1887,145.2335,144.5973,144.7676,16042.0
2018-02-21 15:00:00,161.55,161.55,160.52,161.02,33628.0,144.7586,144.7586,143.8356,144.2837,33628.0
2018-02-21 15:30:00,161.0,161.27,159.69,159.73,96632.0,144.2658,144.5077,143.0919,143.1278,96632.0
2018-02-22 09:30:00,160.28,160.9,160.11,160.38,13314.0,143.6206,144.1762,143.4683,143.7102,13314.0
2018-02-22 10:00:00,160.41,160.73,160.28,160.6,12493.0,143.7371,144.0238,143.6206,143.9073,12493.0
2018-02-22 10:30:00,160.6,160.96,160.47,160.67,27599.0,143.9073,144.2299,143.7908,143.9701,27599.0
2018-02-22 11:00:00,160.64,161.19,160.63,161.19,11710.0,143.9432,144.436,143.9342,144.436,11710.0
2018-02-22 11:30:00,161.14,161.34,160.94,161.27,5235.0,144.3912,144.5704,144.212,144.5077,5235.0
2018-02-22 12:00:00,161.28,161.36,161.12,161.12,7699.0,144.5167,144.5883,144.3733,144.3733,7699.0
2018-02-22 12:30:00,161.11,161.12,160.58,160.71,18542.0,144.3643,144.3733,143.8894,144.0059,18542.0
2018-02-22 13:00:00,160.7,160.9,160.35,160.54,16069.0,143.9969,144.1762,143.6833,143.8536,16069.0
2018-02-22 13:30:00,160.56,160.56,160.01,160.34,7459.0,143.8715,143.8715,143.3787,143.6744,7459.0
2018-02-22 14:00:00,160.41,160.65,160.3,160.64,14711.0,143.7371,143.9521,143.6385,143.9432,14711.0
2018-02-22 14:30:00,160.67,160.73,159.79,159.79,30879.0,143.9701,144.0238,143.1815,143.1815,30879.0
2018-02-22 15:00:00,159.85,160.2,159.69,160.06,11824.0,143.2353,143.5489,143.0919,143.4235,11824.0
2018-02-22 15:30:00,160.04,160.12,159.47,159.82,68909.0,143.4055,143.4772,142.8948,143.2084,68909.0
2018-02-23 09:30:00,160.67,160.91,160.57,160.59,14893.0,143.9701,144.1851,143.8805,143.8984,14893.0
2018-02-23 10:00:00,160.75,160.87,160.36,160.38,3330.0,144.0417,144.1493,143.6923,143.7102,3330.0
2018-02-23 10:30:00,160.39,160.79,160.33,160.69,6018.0,143.7192,144.0776,143.6654,143.988,6018.0
2018-02-23 11:00:00,160.68,160.94,160.68,160.87,8122.0,143.979,144.212,143.979,144.1493,8122.0
2018-02-23 11:30:00,160.91,161.25,160.91,161.25,5648.0,144.1851,144.4898,144.1851,144.4898,5648.0
2018-02-23 12:00:00,161.21,161.31,160.97,160.97,25020.0,144.4539,144.5435,144.2389,144.2389,25020.0
2018-02-23 12:30:00,160.99,161.13,160.92,161.11,9008.0,144.2568,144.3822,144.1941,144.3643,9008.0
2018-02-23 13:00:00,161.08,161.08,160.84,161.05,20358.0,144.3374,144.3374,144.1224,144.3106,20358.0
2018-02-23 13:30:00,161.05,161.21,161.05,161.21,5309.0,144.3106,144.4539,144.3106,144.4539,5309.0
2018-02-23 14:00:00,161.23,161.28,161.01,161.26,8655.0,144.4719,144.5167,144.2747,144.4987,8655.0
2018-02-23 14:30:00,161.28,161.71,161.18,161.64,18802.0,144.5167,144.902,144.427,144.8392,18802.0
2018-02-23 15:00:00,161.73,162.03,161.72,161.99,12052.0,144.9199,145.1887,144.9109,145.1529,12052.0
2018-02-23 15:30:00,162.02,162.32,161.83,162.32,42208.0,145.1797,145.4486,145.0095,145.4486,42208.0
2018-02-26 09:30:00,162.94,163.27,162.94,163.03,8770.0,146.0041,146.2998,146.0041,146.0848,8770.0
2018-02-26 10:00:00,163.01,163.15,162.63,162.68,14839.0,146.0668,146.1923,145.7263,145.7711,14839.0
2018-02-26 10:30:00,162.71,162.9,162.59,162.71,10600.0,145.798,145.9683,145.6905,145.798,10600.0
2018-02-26 11:00:00,162.73,163.14,162.66,163.14,9813.0,145.8159,146.1833,145.7532,146.1833,9813.0
2018-02-26 11:30:00,163.15,163.23,163.04,163.15,4814.0,146.1923,146.264,146.0937,146.1923,4814.0
2018-02-26 12:00:00,163.13,163.48,163.12,163.44,7357.0,146.1744,146.488,146.1654,146.4521,7357.0
2018-02-26 12:30:00,163.49,163.69,163.32,163.68,6045.0,146.4969,146.6762,146.3446,146.6672,6045.0
2018-02-26 13:00:00,163.69,163.69,163.55,163.64,5122.0,146.6762,146.6762,146.5507,146.6314,5122.0
2018-02-26 13:30:00,163.67,163.68,163.6,163.64,3225.0,146.6582,146.6672,146.5955,146.6314,3225.0
2018-02-26 14:00:00,163.69,163.83,163.68,163.77,3641.0,146.6762,146.8016,146.6672,146.7478,3641.0
2018-02-26 14:30:00,163.67,163.73,163.53,163.66,9107.0,146.6582,146.712,146.5328,146.6493,9107.0
2018-02-26 15:00:00,163.65,164.08,163.65,164.06,17867.0,146.6403,147.0256,146.6403,147.0077,17867.0
2018-02-26 15:30:00,164.0,164.1,163.78,164.02,45347.0,146.9539,147.0435,146.7568,146.9719,45347.0
2018-02-27 09:30:00,164.16,164.36,164.0,164.0,14866.0,147.0973,147.2765,146.9539,146.9539,14866.0
2018-02-27 10:00:00,164.04,164.56,164.04,164.4,4158.0,146.9898,147.4557,146.9898,147.3124,4158.0
2018-02-27 10:30:00,164.47,164.47,163.27,163.48,19791.0,147.3751,147.3751,146.2998,146.488,19791.0
2018-02-27 11:00:00,163.55,163.84,163.4,163.4,8698.0,146.5507,146.8106,146.4163,146.4163,8698.0
2018-02-27 11:30:00,163.44,163.59,163.07,163.12,13007.0,146.4521,146.5866,146.1206,146.1654,13007.0
2018-02-27 12:00:00,163.08,163.2,162.72,162.95,6590.0,146.1296,146.2371,145.807,146.0131,6590.0
2018-02-27 12:30:00,163.08,163.5,163.04,163.47,5037.0,146.1296,146.5059,146.0937,146.479,5037.0
2018-02-27 13:00:00,163.41,163.59,163.35,163.42,7121.0,146.4253,146.5866,146.3715,146.4342,7121.0
2018-02-27 13:30:00,163.3,163.36,163.04,163.09,7806.0,146.3267,146.3805,146.0937,146.1385,7806.0
2018-02-27 14:00:00,163.13,163.14,162.67,162.94,15912.0,146.1744,146.1833,145.7622,146.0041,15912.0
2018-02-27 14:30:00,162.92,163.21,162.7,162.97,15108.0,145.9862,146.2461,145.7891,146.031,15108.0
2018-02-27 15:00:00,162.88,162.97,162.38,162.54,17138.0,145.9504,146.031,145.5023,145.6457,17138.0
2018-02-27 15:30:00,162.67,162.71,161.97,161.97,41287.0,145.7622,145.798,145.1349,145.1349,41287.0
2018-02-28 09:30:00,162.62,162.78,162.31,162.54,7626.0,145.7174,145.8607,145.4396,145.6457,7626.0
2018-02-28 10:00:00,162.86,162.89,162.6,162.89,2697.0,145.9324,145.9593,145.6995,145.9593,2697.0
2018-02-28 10:30:00,162.76,162.9,161.91,162.1,6121.0,145.8428,145.9683,145.0812,145.2514,6121.0
2018-02-28 11:00:00,162.07,162.24,161.78,162.16,7807.0,145.2245,145.3769,144.9647,145.3052,7807.0
2018-02-28 11:30:00,162.09,162.09,161.79,161.97,3386.0,145.2425,145.2425,144.9736,145.1349,3386.0
2018-02-28 12:00:00,162.04,162.24,161.96,162.01,32950.0,145.1977,145.3769,145.126,145.1708,32950.0
2018-02-28 12:30:00,161.9,162.53,161.9,162.45,5493.0,145.0722,145.6367,145.0722,145.565,5493.0
2018-02-28 13:00:00,162.4,162.44,162.3,162.4,14929.0,145.5202,145.5561,145.4306,145.5202,14929.0
2018-02-28 13:30:00,162.34,162.6,162.2,162.6,3144.0,145.4665,145.6995,145.341,145.6995,3144.0
2018-02-28 14:00:00,162.69,162.77,162.6,162.67,4002.0,145.7801,145.8518,145.6995,145.7622,4002.0
2018-02-28 14:30:00,162.54,162.54,161.75,161.85,3965.0,145.6457,145.6457,144.9378,145.0274,3965.0
2018-02-28 15:00:00,161.67,161.72,160.98,161.23,25652.0,144.8661,144.9109,144.2478,144.4719,25652.0
2018-02-28 15:30:00,161.25,161.42,160.2,160.2,81621.0,144.4898,144.6421,143.5489,143.5489,81621.0
2018-03-01 09:30:00,160.24,160.6,159.39,159.6,31024.0,143.5848,143.9073,142.8231,143.0113,31024.0
2018-03-01 10:00:00,159.39,160.48,159.39,160.48,14258.0,142.8231,143.7998,142.8231,143.7998,14258.0
2018-03-01 10:30:00,160.55,161.2,159.97,159.98,16760.0,143.8625,144.445,143.3428,143.3518,16760.0
2018-03-01 11:00:00,160.04,160.51,159.9,159.95,16083.0,143.4055,143.8267,143.2801,143.3249,16083.0
2018-03-01 11:30:00,160.0,160.67,160.0,160.61,7766.0,143.3697,143.9701,143.3697,143.9163,7766.0
2018-03-01 12:00:00,160.49,160.49,159.66,159.79,8396.0,143.8088,143.8088,143.065,143.1815,8396.0
2018-03-01 12:30:00,159.63,159.86,159.42,159.47,6571.0,143.0382,143.2442,142.85,142.8948,6571.0
2018-03-01 13:00:00,159.3,159.3,158.56,159.08,24122.0,142.7425,142.7425,142.0794,142.5453,24122.0
2018-03-01 13:30:00,158.96,159.04,157.98,157.98,21907.0,142.4378,142.5095,141.5597,141.5597,21907.0
2018-03-01 14:00:00,157.97,158.0,157.18,157.95,36822.0,141.5507,141.5776,140.8428,141.5328,36822.0
2018-03-01 14:30:00,158.02,158.02,157.51,157.98,20406.0,141.5955,141.5955,141.1385,141.5597,20406.0
2018-03-01 15:00:00,157.92,158.99,157.57,158.62,48526.0,141.5059,142.4647,141.1923,142.1331,48526.0
2018-03-01 15:30:00,158.78,158.79,157.84,158.26,88147.0,142.2765,142.2855,141.4342,141.8106,88147.0
2018-03-02 09:30:00,157.06,157.44,156.66,157.01,22442.0,140.7353,141.0758,140.3769,140.6905,22442.0
2018-03-02 10:00:00,157.05,157.21,156.82,156.91,18642.0,140.7263,140.8697,140.5202,140.6009,18642.0
2018-03-02 10:30:00,156.94,157.73,156.94,157.32,29369.0,140.6278,141.3356,140.6278,140.9683,29369.0
2018-03-02 11:00:00,157.26,157.76,157.03,157.75,9824.0,140.9145,141.3625,140.7084,141.3536,9824.0
2018-03-02 11:30:00,157.77,158.42,157.58,158.42,6956.0,141.3715,141.9539,141.2012,141.9539,6956.0
2018-03-02 12:00:00,158.41,158.53,158.06,158.53,7677.0,141.945,142.0525,141.6313,142.0525,7677.0
2018-03-02 12:30:00,158.52,158.93,158.34,158.93,6546.0,142.0435,142.4109,141.8822,142.4109,6546.0
2018-03-02 13:00:00,158.73,158.73,158.18,158.24,5975.0,142.2317,142.2317,141.7389,141.7926,5975.0
2018-03-02 13:30:00,158.15,158.41,157.87,158.41,2777.0,141.712,141.945,141.4611,141.945,2777.0
2018-03-02 14:00:00,158.31,158.66,158.3,158.35,5458.0,141.8554,142.169,141.8464,141.8912,5458.0
2018-03-02 14:30:00,158.49,158.8,158.25,158.5,5474.0,142.0166,142.2944,141.8016,142.0256,5474.0
2018-03-02 15:00:00,158.39,158.71,158.13,158.71,9531.0,141.927,142.2138,141.6941,142.2138,9531.0
2018-03-02 15:30:00,158.67,159.56,158.65,159.34,36638.0,142.1779,142.9754,142.16,142.7783,36638.0
2018-03-05 09:30:00,158.41,159.01,158.41,158.71,17878.0,141.945,142.4826,141.945,142.2138,17878.0
2018-03-05 10:00:00,158.75,158.89,158.47,158.88,7254.0,142.2496,142.3751,141.9987,142.3661,7254.0
2018-03-05 10:30:00,158.92,159.55,158.9,159.54,9616.0,142.402,142.9665,142.384,142.9575,9616.0
2018-03-05 11:00:00,159.65,160.38,159.64,160.29,10030.0,143.0561,143.7102,143.0471,143.6296,10030.0
2018-03-05 11:30:00,160.27,160.68,160.26,160.54,6539.0,143.6116,143.979,143.6027,143.8536,6539.0
2018-03-05 12:00:00,160.61,160.79,160.36,160.45,7057.0,143.9163,144.0776,143.6923,143.7729,7057.0
2018-03-05 12:30:00,160.57,160.84,160.4,160.84,9623.0,143.8805,144.1224,143.7281,144.1224,9623.0
2018-03-05 13:00:00,160.93,161.09,160.86,160.87,9551.0,144.203,144.3464,144.1403,144.1493,9551.0
2018-03-05 13:30:00,160.86,160.94,160.63,160.88,9522.0,144.1403,144.212,143.9342,144.1582,9522.0
2018-03-05 14:00:00,160.95,160.95,160.4,160.7,13683.0,144.221,144.221,143.7281,143.9969,13683.0
2018-03-05 14:30:00,160.73,161.28,160.71,161.28,17081.0,144.0238,144.5167,144.0059,144.5167,17081.0
2018-03-05 15:00:00,161.27,161.46,161.1,161.1,20400.0,144.5077,144.6779,144.3554,144.3554,20400.0
2018-03-05 15:30:00,161.1,161.46,161.04,161.06,50190.0,144.3554,144.6779,144.3016,144.3195,50190.0
2018-03-06 09:30:00,161.62,162.08,161.07,161.4,23308.0,144.8213,145.2335,144.3285,144.6242,23308.0
2018-03-06 10:00:00,161.33,161.43,160.92,161.43,9119.0,144.5615,144.6511,144.1941,144.6511,9119.0
2018-03-06 10:30:00,161.49,161.53,160.61,160.71,13870.0,144.7048,144.7407,143.9163,144.0059,13870.0
2018-03-06 11:00:00,160.73,161.06,160.63,160.71,9985.0,144.0238,144.3195,143.9342,144.0059,9985.0
2018-03-06 11:30:00,160.68,161.05,160.6,161.05,6516.0,143.979,144.3106,143.9073,144.3106,6516.0
2018-03-06 12:00:00,161.11,161.15,160.87,160.9,4626.0,144.3643,144.4002,144.1493,144.1762,4626.0
2018-03-06 12:30:00,160.87,161.61,160.87,161.61,16125.0,144.1493,144.8124,144.1493,144.8124,16125.0
2018-03-06 13:00:00,161.63,161.73,161.5,161.66,11186.0,144.8303,144.9199,144.7138,144.8572,11186.0
2018-03-06 13:30:00,161.65,161.7,161.26,161.32,15491.0,144.8482,144.893,144.4987,144.5525,15491.0
2018-03-06 14:00:00,161.37,161.43,161.21,161.31,9985.0,144.5973,144.6511,144.4539,144.5435,9985.0
2018-03-06 14:30:00,161.36,161.79,161.34,161.63,9146.0,144.5883,144.9736,144.5704,144.8303,9146.0
2018-03-06 15:00:00,161.63,161.68,161.36,161.64,16700.0,144.8303,144.8751,144.5883,144.8392,16700.0
2018-03-06 15:30:00,161.6,161.73,161.4,161.64,40531.0,144.8034,144.9199,144.6242,144.8392,40531.0
2018-03-07 09:30:00,160.16,161.06,160.16,160.81,12258.0,143.5131,144.3195,143.5131,144.0955,12258.0
2018-03-07 10:00:00,160.94,161.28,160.84,161.23,4991.0,144.212,144.5167,144.1224,144.4719,4991.0
2018-03-07 10:30:00,161.26,161.54,161.21,161.44,5881.0,144.4987,144.7496,144.4539,144.66,5881.0
2018-03-07 11:00:00,161.47,161.48,160.92,161.11,4337.0,144.6869,144.6959,144.1941,144.3643,4337.0
2018-03-07 11:30:00,161.14,161.33,160.83,160.84,4057.0,144.3912,144.5615,144.1134,144.1224,4057.0
2018-03-07 12:00:00,160.63,160.65,160.34,160.65,9214.0,143.9342,143.9521,143.6744,143.9521,9214.0
2018-03-07 12:30:00,160.62,160.84,160.56,160.82,9208.0,143.9253,144.1224,143.8715,144.1045,9208.0
2018-03-07 13:00:00,160.5,160.94,160.41,160.94,2761.0,143.8177,144.212,143.7371,144.212,2761.0
2018-03-07 13:30:00,161.03,161.1,160.88,161.03,5013.0,144.2926,144.3554,144.1582,144.2926,5013.0
2018-03-07 14:00:00,160.94,161.24,160.9,161.17,7467.0,144.212,144.4808,144.1762,144.4181,7467.0
2018-03-07 14:30:00,161.09,161.37,161.09,161.21,10607.0,144.3464,144.5973,144.3464,144.4539,10607.0
2018-03-07 15:00:00,161.26,161.71,161.26,161.64,10268.0,144.4987,144.902,144.4987,144.8392,10268.0
2018-03-07 15:30:00,161.65,161.96,161.64,161.75,35908.0,144.8482,145.126,144.8392,144.9378,35908.0
2018-03-08 09:30:00,162.19,162.4,161.95,161.99,9804.0,145.3321,145.5202,145.117,145.1529,9804.0
2018-03-08 10:00:00,162.03,162.09,161.84,161.93,4773.0,145.1887,145.2425,145.0184,145.0991,4773.0
2018-03-08 10:30:00,161.9,161.96,161.66,161.94,13575.0,145.0722,145.126,144.8572,145.1081,13575.0
2018-03-08 11:00:00,161.84,162.2,161.8,161.96,7225.0,145.0184,145.341,144.9826,145.126,7225.0
2018-03-08 11:30:00,161.97,161.97,161.71,161.91,2720.0,145.1349,145.1349,144.902,145.0812,2720.0
2018-03-08 12:00:00,161.97,161.97,161.47,161.71,6691.0,145.1349,145.1349,144.6869,144.902,6691.0
2018-03-08 12:30:00,161.74,161.88,161.66,161.72,7066.0,144.9288,145.0543,144.8572,144.9109,7066.0
2018-03-08 13:00:00,161.86,161.94,161.52,161.61,11782.0,145.0364,145.1081,144.7317,144.8124,11782.0
2018-03-08 13:30:00,161.57,161.74,161.44,161.73,8732.0,144.7765,144.9288,144.66,144.9199,8732.0
2018-03-08 14:00:00,161.67,161.75,161.48,161.75,12879.0,144.8661,144.9378,144.6959,144.9378,12879.0
2018-03-08 14:30:00,161.72,162.14,161.61,162.13,8238.0,144.9109,145.2873,144.8124,145.2783,8238.0
2018-03-08 15:00:00,162.13,162.48,162.13,162.32,11138.0,145.2783,145.5919,145.2783,145.4486,11138.0
2018-03-08 15:30:00,162.33,162.39,161.8,162.35,32088.0,145.4575,145.5113,144.9826,145.4754,32088.0
2018-03-09 09:30:00,163.34,163.5,163.15,163.36,20925.0,146.3625,146.5059,146.1923,146.3805,20925.0
2018-03-09 10:00:00,163.47,163.81,163.42,163.71,5648.0,146.479,146.7837,146.4342,146.6941,5648.0
2018-03-09 10:30:00,163.62,164.09,163.62,163.93,21453.0,146.6134,147.0346,146.6134,146.8912,21453.0
2018-03-09 11:00:00,163.98,164.09,163.84,164.09,7941.0,146.936,147.0346,146.8106,147.0346,7941.0
2018-03-09 11:30:00,164.14,164.17,164.08,164.09,4530.0,147.0794,147.1063,147.0256,147.0346,4530.0
2018-03-09 12:00:00,164.22,164.43,164.22,164.36,3894.0,147.1511,147.3392,147.1511,147.2765,3894.0
2018-03-09 12:30:00,164.34,164.43,164.34,164.36,6066.0,147.2586,147.3392,147.2586,147.2765,6066.0
2018-03-09 13:00:00,164.48,164.55,164.48,164.54,1608.0,147.384,147.4468,147.384,147.4378,1608.0
2018-03-09 13:30:00,164.53,164.59,164.48,164.51,3368.0,147.4289,147.4826,147.384,147.4109,3368.0
2018-03-09 14:00:00,164.56,164.74,164.49,164.53,9506.0,147.4557,147.617,147.393,147.4289,9506.0
2018-03-09 14:30:00,164.6,164.73,164.6,164.72,6058.0,147.4916,147.6081,147.4916,147.5991,6058.0
2018-03-09 15:00:00,164.75,164.78,164.64,164.7,7662.0,147.626,147.6529,147.5274,147.5812,7662.0
2018-03-09 15:30:00,164.78,165.06,164.69,165.01,110472.0,147.6529,147.9038,147.5722,147.859,110472.0
2018-03-12 09:30:00,165.24,165.66,165.24,165.47,23989.0,148.0651,148.4414,148.0651,148.2711,23989.0
2018-03-12 10:00:00,165.47,165.55,165.35,165.55,35905.0,148.2711,148.3428,148.1636,148.3428,35905.0
2018-03-12 10:30:00,165.37,165.45,164.99,165.0,7721.0,148.1815,148.2532,147.841,147.85,7721.0
2018-03-12 11:00:00,165.04,165.12,164.71,164.71,6926.0,147.8858,147.9575,147.5901,147.5901,6926.0
2018-03-12 11:30:00,164.71,165.14,164.71,165.13,7833.0,147.5901,147.9754,147.5901,147.9665,7833.0
2018-03-12 12:00:00,165.11,165.27,165.08,165.22,7104.0,147.9486,148.0919,147.9217,148.0471,7104.0
2018-03-12 12:30:00,165.17,165.17,165.02,165.07,6425.0,148.0023,148.0023,147.8679,147.9127,6425.0
2018-03-12 13:00:00,165.2,165.23,165.14,165.15,5453.0,148.0292,148.0561,147.9754,147.9844,5453.0
2018-03-12 13:30:00,165.14,165.33,165.13,165.14,5961.0,147.9754,148.1457,147.9665,147.9754,5961.0
2018-03-12 14:00:00,165.16,165.21,164.91,164.98,9742.0,147.9934,148.0382,147.7694,147.8321,9742.0
2018-03-12 14:30:00,165.0,165.01,164.82,164.86,12064.0,147.85,147.859,147.6887,147.7246,12064.0
2018-03-12 15:00:00,165.0,165.16,164.97,165.13,9132.0,147.85,147.9934,147.8231,147.9665,9132.0
2018-03-12 15:30:00,165.12,165.46,165.02,165.03,21429.0,147.9575,148.2622,147.8679,147.8769,21429.0
2018-03-13 09:30:00,165.69,166.0,165.68,165.75,9422.0,148.4683,148.7461,148.4593,148.522,9422.0
2018-03-13 10:00:00,165.72,165.86,165.59,165.74,5714.0,148.4952,148.6206,148.3787,148.5131,5714.0
2018-03-13 10:30:00,165.58,165.58,165.26,165.26,4313.0,148.3697,148.3697,148.083,148.083,4313.0
2018-03-13 11:00:00,165.24,165.24,164.81,164.81,13117.0,148.0651,148.0651,147.6797,147.6797,13117.0
2018-03-13 11:30:00,164.98,165.0,164.7,164.91,9795.0,147.8321,147.85,147.5812,147.7694,9795.0
2018-03-13 12:00:00,164.78,164.8,164.2,164.44,16181.0,147.6529,147.6708,147.1332,147.3482,16181.0
2018-03-13 12:30:00,164.66,164.92,164.62,164.86,3007.0,147.5453,147.7783,147.5095,147.7246,3007.0
2018-03-13 13:00:00,164.92,164.98,164.8,164.86,14889.0,147.7783,147.8321,147.6708,147.7246,14889.0
2018-03-13 13:30:00,164.81,164.95,164.63,164.66,6856.0,147.6797,147.8052,147.5185,147.5453,6856.0
2018-03-13 14:00:00,164.51,164.63,164.27,164.38,3152.0,147.4109,147.5185,147.1959,147.2944,3152.0
2018-03-13 14:30:00,164.34,164.53,164.18,164.26,4964.0,147.2586,147.4289,147.1152,147.1869,4964.0
2018-03-13 15:00:00,164.33,164.33,163.78,163.89,26350.0,147.2496,147.2496,146.7568,146.8554,26350.0
2018-03-13 15:30:00,163.92,164.1,163.62,163.95,48834.0,146.8823,147.0435,146.6134,146.9091,48834.0
2018-03-14 09:30:00,164.51,164.63,164.06,164.2,18257.0,147.4109,147.5185,147.0077,147.1332,18257.0
2018-03-14 10:00:00,164.26,164.46,163.87,163.98,6451.0,147.1869,147.3661,146.8375,146.936,6451.0
2018-03-14 10:30:00,164.05,164.16,163.93,164.14,1830.0,146.9987,147.0973,146.8912,147.0794,1830.0
2018-03-14 11:00:00,164.0,164.0,163.5,163.8,3103.0,146.9539,146.9539,146.5059,146.7747,3103.0
2018-03-14 11:30:00,163.53,163.53,163.02,163.13,13345.0,146.5328,146.5328,146.0758,146.1744,13345.0
2018-03-14 12:00:00,163.21,163.32,162.98,163.27,4526.0,146.2461,146.3446,146.04,146.2998,4526.0
2018-03-14 12:30:00,163.3,163.54,163.24,163.24,7265.0,146.3267,146.5418,146.2729,146.2729,7265.0
2018-03-14 13:00:00,163.17,163.29,162.98,163.13,7699.0,146.2102,146.3177,146.04,146.1744,7699.0
2018-03-14 13:30:00,163.34,163.88,163.34,163.73,6584.0,146.3625,146.8464,146.3625,146.712,6584.0
2018-03-14 14:00:00,163.74,163.74,163.43,163.5,4842.0,146.721,146.721,146.4432,146.5059,4842.0
2018-03-14 14:30:00,163.29,163.37,162.9,163.28,15226.0,146.3177,146.3894,145.9683,146.3088,15226.0
2018-03-14 15:00:00,163.33,163.33,162.89,163.06,17245.0,146.3536,146.3536,145.9593,146.1116,17245.0
2018-03-14 15:30:00,163.0,163.14,162.89,163.11,40091.0,146.0579,146.1833,145.9593,146.1564,40091.0
2018-03-15 09:30:00,163.54,163.54,162.92,163.06,17402.0,146.5418,146.5418,145.9862,146.1116,17402.0
2018-03-15 10:00:00,163.39,163.42,163.1,163.25,4470.0,146.4073,146.4342,146.1475,146.2819,4470.0
2018-03-15 10:30:00,163.32,163.32,163.09,163.19,3512.0,146.3446,146.3446,146.1385,146.2281,3512.0
2018-03-15 11:00:00,163.35,163.81,163.35,163.8,42755.0,146.3715,146.7837,146.3715,146.7747,42755.0
2018-03-15 11:30:00,163.7,163.7,163.26,163.35,19525.0,146.6851,146.6851,146.2909,146.3715,19525.0
2018-03-15 12:00:00,163.4,163.46,163.29,163.32,9865.0,146.4163,146.4701,146.3177,146.3446,9865.0
2018-03-15 12:30:00,163.24,163.34,163.15,163.34,2474.0,146.2729,146.3625,146.1923,146.3625,2474.0
2018-03-15 13:00:00,163.25,163.28,163.03,163.13,2269.0,146.2819,146.3088,146.0848,146.1744,2269.0
2018-03-15 13:30:00,163.13,163.14,162.65,162.67,7329.0,146.1744,146.1833,145.7443,145.7622,7329.0
2018-03-15 14:00:00,162.63,162.88,162.56,162.72,11789.0,145.7263,145.9504,145.6636,145.807,11789.0
2018-03-15 14:30:00,162.66,162.78,162.59,162.67,5027.0,145.7532,145.8607,145.6905,145.7622,5027.0
2018-03-15 15:00:00,162.85,163.0,162.77,163.0,17051.0,145.9235,146.0579,145.8518,146.0579,17051.0
2018-03-15 15:30:00,162.99,163.06,162.9,162.9,39206.0,146.0489,146.1116,145.9683,145.9683,39206.0
2018-03-16 09:30:00,163.1,163.52,163.1,163.38,32250.0,146.1475,146.5238,146.1475,146.3984,32250.0
2018-03-16 10:00:00,163.3,163.57,163.26,163.51,2528.0,146.3267,146.5686,146.2909,146.5149,2528.0
2018-03-16 10:30:00,163.66,163.67,163.53,163.66,4096.0,146.6493,146.6582,146.5328,146.6493,4096.0
2018-03-16 11:00:00,163.63,163.68,163.48,163.67,2641.0,146.6224,146.6672,146.488,146.6582,2641.0
2018-03-16 11:30:00,163.77,163.77,163.4,163.4,7337.0,146.7478,146.7478,146.4163,146.4163,7337.0
2018-03-16 12:00:00,163.39,163.54,163.31,163.54,17486.0,146.4073,146.5418,146.3357,146.5418,17486.0
2018-03-16 12:30:00,163.48,163.61,163.45,163.59,43296.0,146.488,146.6045,146.4611,146.5866,43296.0
2018-03-16 13:00:00,163.62,163.62,163.24,163.27,13101.0,146.6134,146.6134,146.2729,146.2998,13101.0
2018-03-16 13:30:00,163.33,163.37,163.14,163.2,15658.0,146.3536,146.3894,146.1833,146.2371,15658.0
2018-03-16 14:00:00,163.23,163.28,163.09,163.27,18798.0,146.264,146.3088,146.1385,146.2998,18798.0
2018-03-16 14:30:00,163.25,163.38,163.21,163.33,31255.0,146.2819,146.3984,146.2461,146.3536,31255.0
2018-03-16 15:00:00,163.33,163.44,163.23,163.44,88192.0,146.3536,146.4521,146.264,146.4521,88192.0
2018-03-16 15:30:00,163.44,163.57,163.17,163.17,39854.0,146.4521,146.5686,146.2102,146.2102,39854.0
2018-03-19 09:30:00,162.6,162.6,162.03,162.22,16056.0,145.6995,145.6995,145.1887,145.359,16056.0
2018-03-19 10:00:00,162.27,162.27,161.92,162.13,7373.0,145.4038,145.4038,145.0901,145.2783,7373.0
2018-03-19 10:30:00,162.17,162.21,161.56,161.58,9182.0,145.3141,145.35,144.7676,144.7855,9182.0
2018-03-19 11:00:00,161.54,161.71,161.32,161.46,6657.0,144.7496,144.902,144.5525,144.6779,6657.0
2018-03-19 11:30:00,161.36,161.4,160.85,160.85,6251.0,144.5883,144.6242,144.1313,144.1313,6251.0
2018-03-19 12:00:00,160.88,161.05,160.69,161.0,12996.0,144.1582,144.3106,143.988,144.2658,12996.0
2018-03-19 12:30:00,161.03,161.03,160.56,160.76,11177.0,144.2926,144.2926,143.8715,144.0507,11177.0
2018-03-19 13:00:00,160.76,160.76,160.02,160.18,9727.0,144.0507,144.0507,143.3876,143.531,9727.0
2018-03-19 13:30:00,160.16,160.6,160.13,160.47,1890.0,143.5131,143.9073,143.4862,143.7908,1890.0
2018-03-19 14:00:00,160.71,160.78,160.4,160.5,6876.0,144.0059,144.0686,143.7281,143.8177,6876.0
2018-03-19 14:30:00,160.47,160.57,159.97,160.55,10532.0,143.7908,143.8805,143.3428,143.8625,10532.0
2018-03-19 15:00:00,160.34,160.88,160.28,160.56,19014.0,143.6744,144.1582,143.6206,143.8715,19014.0
2018-03-19 15:30:00,160.55,161.23,160.45,161.12,83133.0,143.8625,144.4719,143.7729,144.3733,83133.0
2018-03-20 09:30:00,161.24,161.73,161.24,161.43,13879.0,144.4808,144.9199,144.4808,144.6511,13879.0
2018-03-20 10:00:00,161.34,161.58,161.13,161.57,6245.0,144.5704,144.7855,144.3822,144.7765,6245.0
2018-03-20 10:30:00,161.46,161.53,161.31,161.4,5356.0,144.6779,144.7407,144.5435,144.6242,5356.0
2018-03-20 11:00:00,161.38,161.4,161.31,161.32,1607.0,144.6063,144.6242,144.5435,144.5525,1607.0
2018-03-20 11:30:00,161.42,161.42,160.94,161.11,4287.0,144.6421,144.6421,144.212,144.3643,4287.0
2018-03-20 12:00:00,161.18,161.35,161.17,161.34,3453.0,144.427,144.5794,144.4181,144.5704,3453.0
2018-03-20 12:30:00,161.49,161.49,161.22,161.22,8118.0,144.7048,144.7048,144.4629,144.4629,8118.0
2018-03-20 13:00:00,161.31,161.31,161.08,161.12,10123.0,144.5435,144.5435,144.3374,144.3733,10123.0
2018-03-20 13:30:00,161.16,161.16,160.92,161.02,11433.0,144.4091,144.4091,144.1941,144.2837,11433.0
2018-03-20 14:00:00,160.97,161.24,160.89,161.24,3977.0,144.2389,144.4808,144.1672,144.4808,3977.0
2018-03-20 14:30:00,161.33,161.57,161.27,161.5,16286.0,144.5615,144.7765,144.5077,144.7138,16286.0
2018-03-20 15:00:00,161.57,161.68,161.42,161.42,22202.0,144.7765,144.8751,144.6421,144.6421,22202.0
2018-03-20 15:30:00,161.47,161.51,161.25,161.29,31549.0,144.6869,144.7227,144.4898,144.5256,31549.0
2018-03-21 09:30:00,161.24,161.38,161.09,161.31,25830.0,144.4808,144.6063,144.3464,144.5435,25830.0
2018-03-21 10:00:00,161.32,161.48,161.27,161.35,4023.0,144.5525,144.6959,144.5077,144.5794,4023.0
2018-03-21 10:30:00,161.34,161.63,161.23,161.53,8345.0,144.5704,144.8303,144.4719,144.7407,8345.0
2018-03-21 11:00:00,161.52,161.65,161.47,161.65,1732.0,144.7317,144.8482,144.6869,144.8482,1732.0
2018-03-21 11:30:00,161.66,162.15,161.66,162.08,10357.0,144.8572,145.2962,144.8572,145.2335,10357.0
2018-03-21 12:00:00,162.04,162.13,161.97,162.07,6369.0,145.1977,145.2783,145.1349,145.2245,6369.0
2018-03-21 12:30:00,162.03,162.14,162.01,162.08,8454.0,145.1887,145.2873,145.1708,145.2335,8454.0
2018-03-21 13:00:00,162.09,162.09,161.86,161.88,2200.0,145.2425,145.2425,145.0364,145.0543,2200.0
2018-03-21 13:30:00,161.91,162.06,161.77,162.01,3872.0,145.0812,145.2156,144.9557,145.1708,3872.0
2018-03-21 14:00:00,162.04,162.63,161.64,161.99,63529.0,145.1977,145.7263,144.8392,145.1529,63529.0
2018-03-21 14:30:00,162.01,162.09,161.04,161.43,31350.0,145.1708,145.2425,144.3016,144.6511,31350.0
2018-03-21 15:00:00,161.41,162.18,161.41,161.69,36690.0,144.6331,145.3231,144.6331,144.884,36690.0
2018-03-21 15:30:00,161.64,161.95,161.2,161.23,37170.0,144.8392,145.117,144.445,144.4719,37170.0
2018-03-22 09:30:00,159.05,159.32,158.75,159.05,13068.0,143.1058,143.3487,142.8358,143.1058,13068.0
2018-03-22 10:00:00,158.97,159.65,158.97,159.43,9549.0,143.0338,143.6456,143.0338,143.4477,9549.0
2018-03-22 10:30:00,159.07,159.11,158.28,158.36,3487.0,143.1237,143.1597,142.4129,142.4849,3487.0
2018-03-22 11:00:00,158.47,158.53,158.0,158.0,3835.0,142.5839,142.6379,142.161,142.161,3835.0
2018-03-22 11:30:00,158.26,158.27,157.69,158.07,4682.0,142.3949,142.4039,141.8821,142.224,4682.0
2018-03-22 12:00:00,157.8,158.89,157.78,158.86,9456.0,141.9811,142.9618,141.9631,142.9348,9456.0
2018-03-22 12:30:00,158.92,158.97,158.53,158.75,7777.0,142.9888,143.0338,142.6379,142.8358,7777.0
2018-03-22 13:00:00,158.44,159.16,158.21,159.15,56515.0,142.5569,143.2047,142.35,143.1957,56515.0
2018-03-22 13:30:00,159.16,159.32,158.94,159.1,38266.0,143.2047,143.3487,143.0068,143.1507,38266.0
2018-03-22 14:00:00,159.07,159.15,158.47,158.47,13723.0,143.1237,143.1957,142.5839,142.5839,13723.0
2018-03-22 14:30:00,158.22,158.44,157.9,157.98,12780.0,142.359,142.5569,142.071,142.143,12780.0
2018-03-22 15:00:00,157.91,158.23,157.47,157.53,50703.0,142.08,142.368,141.6841,141.7381,50703.0
2018-03-22 15:30:00,157.5,157.54,156.5,156.55,105180.0,141.7111,141.7471,140.8114,140.8564,105180.0
2018-03-23 09:30:00,156.86,157.34,156.29,156.66,35077.0,141.1353,141.5672,140.6224,140.9553,35077.0
2018-03-23 10:00:00,156.68,156.99,156.34,156.72,9845.0,140.9733,141.2523,140.6674,141.0093,9845.0
2018-03-23 10:30:00,156.71,157.05,156.65,157.01,8247.0,141.0003,141.3062,140.9463,141.2703,8247.0
2018-03-23 11:00:00,157.06,157.09,156.39,156.39,3146.0,141.3152,141.3422,140.7124,140.7124,3146.0
2018-03-23 11:30:00,156.47,156.48,155.42,155.42,20390.0,140.7844,140.7934,139.8396,139.8396,20390.0
2018-03-23 12:00:00,155.47,156.15,155.47,156.15,8249.0,139.8846,140.4965,139.8846,140.4965,8249.0
2018-03-23 12:30:00,156.06,156.12,155.61,155.66,6206.0,140.4155,140.4695,140.0106,140.0556,6206.0
2018-03-23 13:00:00,155.5,156.4,155.5,156.31,14272.0,139.9116,140.7214,139.9116,140.6404,14272.0
2018-03-23 13:30:00,156.36,156.75,156.04,156.69,13960.0,140.6854,141.0363,140.3975,140.9823,13960.0
2018-03-23 14:00:00,156.75,156.75,155.67,155.82,15334.0,141.0363,141.0363,140.0646,140.1995,15334.0
2018-03-23 14:30:00,155.77,155.77,154.52,154.58,43603.0,140.1546,140.1546,139.0299,139.0839,43603.0
2018-03-23 15:00:00,154.67,154.81,154.1,154.37,36762.0,139.1648,139.2908,138.652,138.8949,36762.0
2018-03-23 15:30:00,154.3,154.3,153.21,153.28,88594.0,138.8319,138.8319,137.8512,137.9142,88594.0
2018-03-26 09:30:00,155.65,156.16,155.58,155.87,19417.0,140.0466,140.5055,139.9836,140.2445,19417.0
2018-03-26 10:00:00,155.86,155.97,155.33,155.4,7149.0,140.2355,140.3345,139.7587,139.8217,7149.0
2018-03-26 10:30:00,155.21,155.33,154.86,155.03,13023.0,139.6507,139.7587,139.3358,139.4887,13023.0
2018-03-26 11:00:00,154.99,155.14,154.07,154.47,22390.0,139.4528,139.5877,138.625,138.9849,22390.0
2018-03-26 11:30:00,154.57,155.09,154.47,154.96,10421.0,139.0749,139.5427,138.9849,139.4258,10421.0
2018-03-26 12:00:00,154.92,155.55,154.74,155.41,8646.0,139.3898,139.9566,139.2278,139.8306,8646.0
2018-03-26 12:30:00,155.37,155.68,155.1,155.16,10787.0,139.7947,140.0736,139.5517,139.6057,10787.0
2018-03-26 13:00:00,155.08,155.74,155.08,155.43,21563.0,139.5337,140.1276,139.5337,139.8486,21563.0
2018-03-26 13:30:00,155.44,155.54,155.21,155.43,11682.0,139.8576,139.9476,139.6507,139.8486,11682.0
2018-03-26 14:00:00,155.5,156.36,155.5,156.29,17004.0,139.9116,140.6854,139.9116,140.6224,17004.0
2018-03-26 14:30:00,156.4,156.68,156.21,156.41,11885.0,140.7214,140.9733,140.5505,140.7304,11885.0
2018-03-26 15:00:00,156.39,156.98,156.38,156.97,27712.0,140.7124,141.2433,140.7034,141.2343,27712.0
2018-03-26 15:30:00,157.02,157.45,156.95,157.33,17169.0,141.2793,141.6661,141.2163,141.5582,17169.0
2018-03-27 09:30:00,157.98,157.98,157.06,157.54,11841.0,142.143,142.143,141.3152,141.7471,11841.0
2018-03-27 10:00:00,157.49,157.75,157.03,157.21,21298.0,141.7021,141.9361,141.2882,141.4502,21298.0
2018-03-27 10:30:00,157.27,157.57,156.94,157.24,6963.0,141.5042,141.7741,141.2073,141.4772,6963.0
2018-03-27 11:00:00,157.15,157.33,156.98,157.24,17104.0,141.3962,141.5582,141.2433,141.4772,17104.0
2018-03-27 11:30:00,157.4,158.1,157.4,157.97,12535.0,141.6212,142.251,141.6212,142.134,12535.0
2018-03-27 12:00:00,157.98,158.13,157.64,157.66,7290.0,142.143,142.278,141.8371,141.8551,7290.0
2018-03-27 12:30:00,157.58,157.74,157.36,157.66,14245.0,141.7831,141.9271,141.5852,141.8551,14245.0
2018-03-27 13:00:00,157.68,158.01,157.5,157.56,12942.0,141.8731,142.17,141.7111,141.7651,12942.0
2018-03-27 13:30:00,157.59,157.59,156.72,157.08,18035.0,141.7921,141.7921,141.0093,141.3332,18035.0
2018-03-27 14:00:00,156.89,157.15,156.53,156.53,17949.0,141.1623,141.3962,140.8384,140.8384,17949.0
2018-03-27 14:30:00,156.5,156.94,156.12,156.14,28356.0,140.8114,141.2073,140.4695,140.4875,28356.0
2018-03-27 15:00:00,156.03,156.05,154.71,154.85,43664.0,140.3885,140.4065,139.2008,139.3268,43664.0
2018-03-27 15:30:00,154.71,154.81,153.7,154.59,125269.0,139.2008,139.2908,138.2921,139.0929,125269.0
2018-03-28 09:30:00,154.7,155.07,154.06,154.87,34609.0,139.1918,139.5247,138.616,139.3448,34609.0
2018-03-28 10:00:00,155.15,155.4,154.34,154.54,20851.0,139.5967,139.8217,138.8679,139.0479,20851.0
2018-03-28 10:30:00,154.69,154.76,153.51,154.09,49322.0,139.1828,139.2458,138.1211,138.643,49322.0
2018-03-28 11:00:00,154.1,154.68,153.89,154.21,16908.0,138.652,139.1738,138.463,138.7509,16908.0
2018-03-28 11:30:00,153.98,154.77,153.7,154.56,29190.0,138.544,139.2548,138.2921,139.0659,29190.0
2018-03-28 12:00:00,154.68,155.58,154.34,154.98,27825.0,139.1738,139.9836,138.8679,139.4438,27825.0
2018-03-28 12:30:00,155.11,155.33,154.45,154.45,12331.0,139.5607,139.7587,138.9669,138.9669,12331.0
2018-03-28 13:00:00,154.27,154.94,154.08,154.79,29615.0,138.8049,139.4078,138.634,139.2728,29615.0
2018-03-28 13:30:00,154.61,155.23,154.56,154.91,11623.0,139.1108,139.6687,139.0659,139.3808,11623.0
2018-03-28 14:00:00,154.82,154.95,154.48,154.56,11731.0,139.2998,139.4168,138.9939,139.0659,11731.0
2018-03-28 14:30:00,154.55,155.12,154.48,154.48,29325.0,139.0569,139.5697,138.9939,138.9939,29325.0
2018-03-28 15:00:00,154.42,154.53,153.74,154.36,53134.0,138.9399,139.0389,138.3281,138.8859,53134.0
2018-03-28 15:30:00,154.43,154.94,154.14,154.16,99050.0,138.9489,139.4078,138.688,138.706,99050.0
2018-03-29 09:30:00,155.04,155.21,154.54,154.57,16011.0,139.4977,139.6507,139.0479,139.0749,16011.0
2018-03-29 10:00:00,154.66,155.03,154.56,155.0,27276.0,139.1558,139.4887,139.0659,139.4618,27276.0
2018-03-29 10:30:00,154.96,155.92,154.93,155.92,17912.0,139.4258,140.2895,139.3988,140.2895,17912.0
2018-03-29 11:00:00,155.97,156.31,155.74,155.85,15550.0,140.3345,140.6404,140.1276,140.2265,15550.0
2018-03-29 11:30:00,155.84,155.99,155.58,155.97,9052.0,140.2175,140.3525,139.9836,140.3345,9052.0
2018-03-29 12:00:00,155.64,155.94,155.6,155.93,13337.0,140.0376,140.3075,140.0016,140.2985,13337.0
2018-03-29 12:30:00,155.91,156.03,155.8,155.96,3774.0,140.2805,140.3885,140.1816,140.3255,3774.0
2018-03-29 13:00:00,156.04,156.05,155.71,155.9,4246.0,140.3975,140.4065,140.1006,140.2715,4246.0
2018-03-29 13:30:00,155.96,156.58,155.96,156.58,4080.0,140.3255,140.8834,140.3255,140.8834,4080.0
2018-03-29 14:00:00,156.41,156.73,156.29,156.59,9092.0,140.7304,141.0183,140.6224,140.8924,9092.0
2018-03-29 14:30:00,156.68,157.04,156.68,156.86,29141.0,140.9733,141.2972,140.9733,141.1353,29141.0
2018-03-29 15:00:00,156.85,157.32,156.59,156.59,21668.0,141.1263,141.5492,140.8924,140.8924,21668.0
2018-03-29 15:30:00,156.75,156.96,156.32,156.36,68440.0,141.0363,141.2253,140.6494,140.6854,68440.0
2018-04-02 09:30:00,155.82,156.11,155.21,155.32,18178.0,140.1995,140.4605,139.6507,139.7497,18178.0
2018-04-02 10:00:00,155.05,155.1,154.57,154.61,11801.0,139.5067,139.5517,139.0749,139.1108,11801.0
2018-04-02 10:30:00,154.53,154.53,153.87,153.88,11513.0,139.0389,139.0389,138.445,138.454,11513.0
2018-04-02 11:00:00,153.82,153.83,153.3,153.7,20370.0,138.4,138.409,137.9322,138.2921,20370.0
2018-04-02 11:30:00,153.64,153.64,152.32,152.72,35116.0,138.2381,138.2381,137.0504,137.4103,35116.0
2018-04-02 12:00:00,152.61,152.75,152.16,152.75,18856.0,137.3113,137.4373,136.9065,137.4373,18856.0
2018-04-02 12:30:00,152.75,153.2,152.75,152.95,37560.0,137.4373,137.8422,137.4373,137.6173,37560.0
2018-04-02 13:00:00,153.01,153.01,152.01,152.03,25087.0,137.6712,137.6712,136.7715,136.7895,25087.0
2018-04-02 13:30:00,152.07,152.4,151.62,151.65,28697.0,136.8255,137.1224,136.4206,136.4476,28697.0
2018-04-02 14:00:00,151.57,152.06,151.2,151.67,32059.0,136.3756,136.8165,136.0427,136.4656,32059.0
2018-04-02 14:30:00,151.61,152.08,151.38,151.98,19941.0,136.4116,136.8345,136.2046,136.7445,19941.0
2018-04-02 15:00:00,151.96,152.43,151.78,151.9,20938.0,136.7265,137.1494,136.5645,136.6725,20938.0
2018-04-02 15:30:00,151.94,153.01,151.62,152.73,52061.0,136.7085,137.6712,136.4206,137.4193,52061.0
2018-04-03 09:30:00,153.57,153.78,153.16,153.24,32701.0,138.1751,138.3641,137.8062,137.8782,32701.0
2018-04-03 10:00:00,153.07,153.18,152.52,152.8,7750.0,137.7252,137.8242,137.2304,137.4823,7750.0
2018-04-03 10:30:00,152.92,153.78,152.92,153.78,9918.0,137.5903,138.3641,137.5903,138.3641,9918.0
2018-04-03 11:00:00,153.75,154.25,153.75,153.91,5990.0,138.3371,138.7869,138.3371,138.481,5990.0
2018-04-03 11:30:00,153.8,153.8,153.24,153.32,4022.0,138.382,138.382,137.8782,137.9502,4022.0
2018-04-03 12:00:00,153.24,153.62,153.17,153.17,3472.0,137.8782,138.2201,137.8152,137.8152,3472.0
2018-04-03 12:30:00,153.15,153.53,153.15,153.38,5018.0,137.7972,138.1391,137.7972,138.0042,5018.0
2018-04-03 13:00:00,153.31,153.88,153.14,153.68,7884.0,137.9412,138.454,137.7882,138.2741,7884.0
2018-04-03 13:30:00,153.73,153.82,153.34,153.7,29488.0,138.3191,138.4,137.9682,138.2921,29488.0
2018-04-03 14:00:00,153.61,153.67,153.16,153.16,10535.0,138.2111,138.2651,137.8062,137.8062,10535.0
2018-04-03 14:30:00,153.16,154.02,152.83,153.96,21292.0,137.8062,138.58,137.5093,138.526,21292.0
2018-04-03 15:00:00,154.0,154.95,154.0,154.82,34741.0,138.562,139.4168,138.562,139.2998,34741.0
2018-04-03 15:30:00,154.85,154.85,154.15,154.7,34637.0,139.3268,139.3268,138.697,139.1918,34637.0
2018-04-04 09:30:00,152.37,153.21,152.27,153.16,16212.0,137.0954,137.8512,137.0054,137.8062,16212.0
2018-04-04 10:00:00,153.12,153.65,152.88,153.42,11596.0,137.7702,138.2471,137.5543,138.0401,11596.0
2018-04-04 10:30:00,153.35,153.99,153.09,153.99,11677.0,137.9772,138.553,137.7432,138.553,11677.0
2018-04-04 11:00:00,153.96,154.35,153.6,154.15,9776.0,138.526,138.8769,138.2021,138.697,9776.0
2018-04-04 11:30:00,154.19,154.53,154.07,154.12,9119.0,138.733,139.0389,138.625,138.67,9119.0
2018-04-04 12:00:00,154.45,154.8,154.45,154.77,11917.0,138.9669,139.2818,138.9669,139.2548,11917.0
2018-04-04 12:30:00,154.63,154.96,154.61,154.86,7520.0,139.1288,139.4258,139.1108,139.3358,7520.0
2018-04-04 13:00:00,154.65,154.71,154.05,154.18,13368.0,139.1468,139.2008,138.607,138.724,13368.0
2018-04-04 13:30:00,154.22,154.55,154.2,154.32,8390.0,138.7599,139.0569,138.7419,138.8499,8390.0
2018-04-04 14:00:00,154.54,155.53,154.54,155.53,10172.0,139.0479,139.9386,139.0479,139.9386,10172.0
2018-04-04 14:30:00,155.57,155.86,155.19,155.85,22467.0,139.9746,140.2355,139.6327,140.2265,22467.0
2018-04-04 15:00:00,155.78,156.31,155.7,156.26,26813.0,140.1636,140.6404,140.0916,140.5954,26813.0
2018-04-04 15:30:00,156.29,156.77,156.24,156.45,45079.0,140.6224,141.0543,140.5774,140.7664,45079.0
2018-04-05 09:30:00,157.36,157.62,156.91,157.29,12124.0,141.5852,141.8191,141.1803,141.5222,12124.0
2018-04-05 10:00:00,157.28,157.46,157.09,157.2,9057.0,141.5132,141.6751,141.3422,141.4412,9057.0
2018-04-05 10:30:00,157.3,157.35,156.99,157.24,3413.0,141.5312,141.5762,141.2523,141.4772,3413.0
2018-04-05 11:00:00,157.22,157.94,157.22,157.92,32070.0,141.4592,142.107,141.4592,142.089,32070.0
2018-04-05 11:30:00,157.99,158.04,157.82,158.0,24561.0,142.152,142.197,141.9991,142.161,24561.0
2018-04-05 12:00:00,158.0,158.01,157.57,157.7,3921.0,142.161,142.17,141.7741,141.8911,3921.0
2018-04-05 12:30:00,157.66,157.72,157.49,157.72,5356.0,141.8551,141.9091,141.7021,141.9091,5356.0
2018-04-05 13:00:00,157.77,157.88,157.15,157.17,2769.0,141.9541,142.053,141.3962,141.4142,2769.0
2018-04-05 13:30:00,157.33,157.34,156.88,157.18,5291.0,141.5582,141.5672,141.1533,141.4232,5291.0
2018-04-05 14:00:00,157.25,157.4,157.15,157.3,5158.0,141.4862,141.6212,141.3962,141.5312,5158.0
2018-04-05 14:30:00,157.54,157.88,157.47,157.85,10198.0,141.7471,142.053,141.6841,142.026,10198.0
2018-04-05 15:00:00,157.76,158.04,157.69,157.82,12603.0,141.9451,142.197,141.8821,141.9991,12603.0
2018-04-05 15:30:00,157.75,157.93,157.35,157.6,26183.0,141.9361,142.098,141.5762,141.8011,26183.0
2018-04-06 09:30:00,156.21,157.26,156.21,157.02,25272.0,140.5505,141.4952,140.5505,141.2793,25272.0
2018-04-06 10:00:00,156.99,156.99,156.65,156.68,4919.0,141.2523,141.2523,140.9463,140.9733,4919.0
2018-04-06 10:30:00,156.72,156.72,155.9,156.04,10631.0,141.0093,141.0093,140.2715,140.3975,10631.0
2018-04-06 11:00:00,155.81,155.89,155.48,155.72,12852.0,140.1906,140.2625,139.8936,140.1096,12852.0
2018-04-06 11:30:00,155.79,156.1,155.75,156.07,48804.0,140.1726,140.4515,140.1366,140.4245,48804.0
2018-04-06 12:00:00,156.05,156.05,155.43,155.45,3502.0,140.4065,140.4065,139.8486,139.8666,3502.0
2018-04-06 12:30:00,155.43,156.21,155.43,156.21,10738.0,139.8486,140.5505,139.8486,140.5505,10738.0
2018-04-06 13:00:00,156.09,156.11,155.5,155.82,12063.0,140.4425,140.4605,139.9116,140.1995,12063.0
2018-04-06 13:30:00,155.87,155.87,154.55,154.55,17518.0,140.2445,140.2445,139.0569,139.0569,17518.0
2018-04-06 14:00:00,154.44,154.58,154.05,154.05,34948.0,138.9579,139.0839,138.607,138.607,34948.0
2018-04-06 14:30:00,154.02,154.23,153.19,153.4,32430.0,138.58,138.7689,137.8332,138.0221,32430.0
2018-04-06 15:00:00,153.51,154.0,153.11,153.69,51933.0,138.1211,138.562,137.7612,138.2831,51933.0
2018-04-06 15:30:00,153.61,154.63,153.55,154.17,68984.0,138.2111,139.1288,138.1571,138.715,68984.0
2018-04-09 09:30:00,155.12,155.58,154.94,155.58,19963.0,139.5697,139.9836,139.4078,139.9836,19963.0
2018-04-09 10:00:00,155.51,155.51,155.18,155.38,12570.0,139.9206,139.9206,139.6237,139.8037,12570.0
2018-04-09 10:30:00,155.82,155.91,155.79,155.86,1946.0,140.1995,140.2805,140.1726,140.2355,1946.0
2018-04-09 11:00:00,155.92,156.21,155.75,156.13,4841.0,140.2895,140.5505,140.1366,140.4785,4841.0
2018-04-09 11:30:00,156.18,156.56,156.18,156.45,6958.0,140.5235,140.8654,140.5235,140.7664,6958.0
2018-04-09 12:00:00,156.54,156.65,156.49,156.5,6499.0,140.8474,140.9463,140.8024,140.8114,6499.0
2018-04-09 12:30:00,156.48,156.62,156.31,156.53,12646.0,140.7934,140.9194,140.6404,140.8384,12646.0
2018-04-09 13:00:00,156.64,156.81,156.6,156.73,10636.0,140.9373,141.0903,140.9014,141.0183,10636.0
2018-04-09 13:30:00,156.78,156.96,156.62,156.93,7754.0,141.0633,141.2253,140.9194,141.1983,7754.0
2018-04-09 14:00:00,156.84,156.84,156.32,156.39,3875.0,141.1173,141.1173,140.6494,140.7124,3875.0
2018-04-09 14:30:00,156.32,156.46,156.06,156.42,14047.0,140.6494,140.7754,140.4155,140.7394,14047.0
2018-04-09 15:00:00,156.33,156.42,155.59,155.72,10039.0,140.6584,140.7394,139.9926,140.1096,10039.0
2018-04-09 15:30:00,155.78,155.83,154.53,154.62,41918.0,140.1636,140.2085,139.0389,139.1198,41918.0
2018-04-10 09:30:00,156.67,156.88,156.15,156.15,18020.0,140.9643,141.1533,140.4965,140.4965,18020.0
2018-04-10 10:00:00,156.23,156.98,156.17,156.88,17987.0,140.5684,141.2433,140.5145,141.1533,17987.0
2018-04-10 10:30:00,157.06,157.35,157.0,157.18,5012.0,141.3152,141.5762,141.2613,141.4232,5012.0
2018-04-10 11:00:00,157.36,157.38,157.18,157.18,3211.0,141.5852,141.6032,141.4232,141.4232,3211.0
2018-04-10 11:30:00,157.22,157.48,156.69,157.22,9034.0,141.4592,141.6931,140.9823,141.4592,9034.0
2018-04-10 12:00:00,157.19,157.23,156.07,156.45,24373.0,141.4322,141.4682,140.4245,140.7664,24373.0
2018-04-10 12:30:00,156.55,156.85,156.55,156.79,4904.0,140.8564,141.1263,140.8564,141.0723,4904.0
2018-04-10 13:00:00,156.93,157.14,156.9,157.1,6845.0,141.1983,141.3872,141.1713,141.3512,6845.0
2018-04-10 13:30:00,157.13,157.29,156.69,157.25,6923.0,141.3782,141.5222,140.9823,141.4862,6923.0
2018-04-10 14:00:00,157.16,157.56,157.16,157.31,16438.0,141.4052,141.7651,141.4052,141.5402,16438.0
2018-04-10 14:30:00,157.21,157.48,156.83,157.48,25287.0,141.4502,141.6931,141.1083,141.6931,25287.0
2018-04-10 15:00:00,157.46,157.76,157.3,157.51,18524.0,141.6751,141.9451,141.5312,141.7201,18524.0
2018-04-10 15:30:00,157.48,157.53,157.16,157.25,21077.0,141.6931,141.7381,141.4052,141.4862,21077.0
2018-04-11 09:30:00,156.38,156.96,156.38,156.96,11742.0,140.7034,141.2253,140.7034,141.2253,11742.0
2018-04-11 10:00:00,157.05,157.15,156.73,157.1,5848.0,141.3062,141.3962,141.0183,141.3512,5848.0
2018-04-11 10:30:00,157.17,157.24,156.65,156.65,7395.0,141.4142,141.4772,140.9463,140.9463,7395.0
2018-04-11 11:00:00,156.56,156.9,156.47,156.9,5715.0,140.8654,141.1713,140.7844,141.1713,5715.0
2018-04-11 11:30:00,156.93,157.4,156.93,157.4,11719.0,141.1983,141.6212,141.1983,141.6212,11719.0
2018-04-11 12:00:00,157.25,157.55,157.24,157.47,13419.0,141.4862,141.7561,141.4772,141.6841,13419.0
2018-04-11 12:30:00,157.24,157.27,156.96,157.06,10916.0,141.4772,141.5042,141.2253,141.3152,10916.0
2018-04-11 13:00:00,157.14,157.25,156.93,157.06,9600.0,141.3872,141.4862,141.1983,141.3152,9600.0
2018-04-11 13:30:00,156.89,157.17,156.84,157.17,8050.0,141.1623,141.4142,141.1173,141.4142,8050.0
2018-04-11 14:00:00,157.23,157.23,156.77,157.02,3142.0,141.4682,141.4682,141.0543,141.2793,3142.0
2018-04-11 14:30:00,156.96,157.16,156.78,156.92,5584.0,141.2253,141.4052,141.0633,141.1893,5584.0
2018-04-11 15:00:00,157.0,157.02,156.38,156.54,17090.0,141.2613,141.2793,140.7034,140.8474,17090.0
2018-04-11 15:30:00,156.57,156.81,156.46,156.58,18566.0,140.8744,141.0903,140.7754,140.8834,18566.0
2018-04-12 09:30:00,157.52,158.06,157.13,158.06,8739.0,141.7291,142.215,141.3782,142.215,8739.0
2018-04-12 10:00:00,158.09,158.18,157.9,158.11,4879.0,142.242,142.323,142.071,142.26,4879.0
2018-04-12 10:30:00,158.01,158.06,157.64,157.73,6918.0,142.17,142.215,141.8371,141.9181,6918.0
2018-04-12 11:00:00,157.78,158.11,157.72,158.04,5873.0,141.9631,142.26,141.9091,142.197,5873.0
2018-04-12 11:30:00,158.03,158.03,157.61,157.64,5992.0,142.188,142.188,141.8101,141.8371,5992.0
2018-04-12 12:00:00,157.86,157.98,157.79,157.96,1018.0,142.035,142.143,141.9721,142.125,1018.0
2018-04-12 12:30:00,158.01,158.24,157.97,158.19,7785.0,142.17,142.377,142.134,142.332,7785.0
2018-04-12 13:00:00,158.18,158.23,157.41,157.41,27788.0,142.323,142.368,141.6302,141.6302,27788.0
2018-04-12 13:30:00,157.57,157.91,157.57,157.61,6938.0,141.7741,142.08,141.7741,141.8101,6938.0
2018-04-12 14:00:00,157.56,158.13,157.56,158.08,25728.0,141.7651,142.278,141.7651,142.233,25728.0
2018-04-12 14:30:00,158.12,158.13,157.81,158.0,3596.0,142.269,142.278,141.9901,142.161,3596.0
2018-04-12 15:00:00,158.15,158.41,157.93,158.39,9461.0,142.296,142.5299,142.098,142.5119,9461.0
2018-04-12 15:30:00,158.38,158.38,157.76,157.79,21739.0,142.5029,142.5029,141.9451,141.9721,21739.0
2018-04-13 09:30:00,158.38,158.8,158.11,158.11,28754.0,142.5029,142.8808,142.26,142.26,28754.0
2018-04-13 10:00:00,158.02,158.16,157.31,157.41,9134.0,142.179,142.305,141.5402,141.6302,9134.0
2018-04-13 10:30:00,157.29,157.65,157.25,157.26,10534.0,141.5222,141.8461,141.4862,141.4952,10534.0
2018-04-13 11:00:00,157.13,157.59,156.99,157.55,8342.0,141.3782,141.7921,141.2523,141.7561,8342.0
2018-04-13 11:30:00,157.64,157.66,157.37,157.64,3072.0,141.8371,141.8551,141.5942,141.8371,3072.0
2018-04-13 12:00:00,157.62,157.75,157.41,157.75,4284.0,141.8191,141.9361,141.6302,141.9361,4284.0
2018-04-13 12:30:00,157.43,157.59,157.39,157.58,21232.0,141.6482,141.7921,141.6122,141.7831,21232.0
2018-04-13 13:00:00,157.59,157.96,157.54,157.96,8191.0,141.7921,142.125,141.7471,142.125,8191.0
2018-04-13 13:30:00,157.85,157.91,157.76,157.82,7268.0,142.026,142.08,141.9451,141.9991,7268.0
2018-04-13 14:00:00,157.81,157.82,157.57,157.59,5877.0,141.9901,141.9991,141.7741,141.7921,5877.0
2018-04-13 14:30:00,157.55,157.83,157.36,157.39,11840.0,141.7561,142.0081,141.5852,141.6122,11840.0
2018-04-13 15:00:00,157.38,157.38,156.68,156.84,39135.0,141.6032,141.6032,140.9733,141.1173,39135.0
2018-04-13 15:30:00,156.78,157.41,156.7,157.31,48592.0,141.0633,141.6302,140.9913,141.5402,48592.0
2018-04-16 09:30:00,158.44,158.44,157.9,157.94,43621.0,142.5569,142.5569,142.071,142.107,43621.0
2018-04-16 10:00:00,158.18,158.42,158.05,158.42,9564.0,142.323,142.5389,142.206,142.5389,9564.0
2018-04-16 10:30:00,158.43,158.43,158.05,158.25,1300.0,142.5479,142.5479,142.206,142.3859,1300.0
2018-04-16 11:00:00,158.35,158.42,158.06,158.32,35503.0,142.4759,142.5389,142.215,142.4489,35503.0
2018-04-16 11:30:00,158.26,158.38,158.19,158.33,4486.0,142.3949,142.5029,142.332,142.4579,4486.0
2018-04-16 12:00:00,158.47,158.6,158.43,158.54,3868.0,142.5839,142.7009,142.5479,142.6469,3868.0
2018-04-16 12:30:00,158.42,158.89,158.41,158.84,3222.0,142.5389,142.9618,142.5299,142.9168,3222.0
2018-04-16 13:00:00,158.86,159.02,158.86,158.92,16016.0,142.9348,143.0788,142.9348,142.9888,16016.0
2018-04-16 13:30:00,158.95,159.07,158.95,158.99,7991.0,143.0158,143.1237,143.0158,143.0518,7991.0
2018-04-16 14:00:00,159.0,159.02,158.65,158.65,5877.0,143.0608,143.0788,142.7458,142.7458,5877.0
2018-04-16 14:30:00,158.83,158.92,158.75,158.76,2869.0,142.9078,142.9888,142.8358,142.8448,2869.0
2018-04-16 15:00:00,158.85,158.87,158.5,158.66,6490.0,142.9258,142.9438,142.6109,142.7548,6490.0
2018-04-16 15:30:00,158.73,158.89,158.6,158.6,22147.0,142.8178,142.9618,142.7009,142.7009,22147.0
2018-04-17 09:30:00,159.75,159.95,159.42,159.76,11415.0,143.7356,143.9155,143.4387,143.7446,11415.0
2018-04-17 10:00:00,159.9,159.95,159.77,159.8,6305.0,143.8705,143.9155,143.7536,143.7806,6305.0
2018-04-17 10:30:00,159.83,160.23,159.82,160.23,6984.0,143.8076,144.1675,143.7986,144.1675,6984.0
2018-04-17 11:00:00,160.33,160.39,160.26,160.39,2520.0,144.2574,144.3114,144.1945,144.3114,2520.0
2018-04-17 11:30:00,160.33,160.33,160.18,160.3,1538.0,144.2574,144.2574,144.1225,144.2304,1538.0
2018-04-17 12:00:00,160.28,160.39,160.28,160.35,1921.0,144.2124,144.3114,144.2124,144.2754,1921.0
2018-04-17 12:30:00,160.15,160.24,160.15,160.21,646.0,144.0955,144.1765,144.0955,144.1495,646.0
2018-04-17 13:00:00,160.12,160.27,159.97,160.13,3716.0,144.0685,144.2035,143.9335,144.0775,3716.0
2018-04-17 13:30:00,160.21,160.26,160.11,160.22,9851.0,144.1495,144.1945,144.0595,144.1585,9851.0
2018-04-17 14:00:00,160.26,160.37,160.0,160.09,9937.0,144.1945,144.2934,143.9605,144.0415,9937.0
2018-04-17 14:30:00,160.08,160.31,160.05,160.21,4004.0,144.0325,144.2394,144.0055,144.1495,4004.0
2018-04-17 15:00:00,160.25,160.65,160.22,160.61,14497.0,144.1855,144.5454,144.1585,144.5094,14497.0
2018-04-17 15:30:00,160.57,160.69,160.29,160.29,20181.0,144.4734,144.5813,144.2214,144.2214,20181.0
2018-04-18 09:30:00,160.6,160.9,160.52,160.68,10690.0,144.5004,144.7703,144.4284,144.5723,10690.0
2018-04-18 10:00:00,160.58,160.58,160.18,160.55,4923.0,144.4824,144.4824,144.1225,144.4554,4923.0
2018-04-18 10:30:00,160.62,160.83,160.58,160.72,5385.0,144.5184,144.7073,144.4824,144.6083,5385.0
2018-04-18 11:00:00,160.83,161.0,160.83,161.0,1474.0,144.7073,144.8603,144.7073,144.8603,1474.0
2018-04-18 11:30:00,160.93,160.99,160.75,160.77,3797.0,144.7973,144.8513,144.6353,144.6533,3797.0
2018-04-18 12:00:00,160.95,160.97,160.81,160.87,3468.0,144.8153,144.8333,144.6893,144.7433,3468.0
2018-04-18 12:30:00,160.86,160.87,160.69,160.86,5094.0,144.7343,144.7433,144.5813,144.7343,5094.0
2018-04-18 13:00:00,160.86,160.95,160.84,160.85,2531.0,144.7343,144.8153,144.7163,144.7253,2531.0
2018-04-18 13:30:00,160.78,160.79,160.68,160.69,4429.0,144.6623,144.6713,144.5723,144.5813,4429.0
2018-04-18 14:00:00,160.52,160.94,160.52,160.9,5797.0,144.4284,144.8063,144.4284,144.7703,5797.0
2018-04-18 14:30:00,160.94,160.97,160.79,160.86,17541.0,144.8063,144.8333,144.6713,144.7343,17541.0
2018-04-18 15:00:00,160.81,160.91,160.75,160.8,6374.0,144.6893,144.7793,144.6353,144.6803,6374.0
2018-04-18 15:30:00,160.78,160.81,160.48,160.51,18616.0,144.6623,144.6893,144.3924,144.4194,18616.0
2018-04-19 09:30:00,160.07,160.11,159.62,159.83,8111.0,144.0235,144.0595,143.6186,143.8076,8111.0
2018-04-19 10:00:00,159.83,160.11,159.63,160.05,1973.0,143.8076,144.0595,143.6276,144.0055,1973.0
2018-04-19 10:30:00,159.98,160.21,159.6,159.72,3592.0,143.9425,144.1495,143.6006,143.7086,3592.0
2018-04-19 11:00:00,159.58,159.67,159.43,159.67,12442.0,143.5826,143.6636,143.4477,143.6636,12442.0
2018-04-19 11:30:00,159.73,159.73,159.31,159.31,7101.0,143.7176,143.7176,143.3397,143.3397,7101.0
2018-04-19 12:00:00,159.26,159.34,159.18,159.28,8238.0,143.2947,143.3667,143.2227,143.3127,8238.0
2018-04-19 12:30:00,159.22,159.44,159.21,159.28,3838.0,143.2587,143.4567,143.2497,143.3127,3838.0
2018-04-19 13:00:00,159.1,159.14,158.98,158.99,1714.0,143.1507,143.1867,143.0428,143.0518,1714.0
2018-04-19 13:30:00,159.0,159.34,158.97,159.26,7681.0,143.0608,143.3667,143.0338,143.2947,7681.0
2018-04-19 14:00:00,159.25,159.36,159.06,159.08,2594.0,143.2857,143.3847,143.1147,143.1327,2594.0
2018-04-19 14:30:00,159.25,159.41,159.11,159.38,5335.0,143.2857,143.4297,143.1597,143.4027,5335.0
2018-04-19 15:00:00,159.38,159.55,159.36,159.37,5413.0,143.4027,143.5556,143.3847,143.3937,5413.0
2018-04-19 15:30:00,159.26,159.91,159.24,159.58,34992.0,143.2947,143.8795,143.2767,143.5826,34992.0
2018-04-20 09:30:00,159.53,159.64,159.23,159.28,6801.0,143.5376,143.6366,143.2677,143.3127,6801.0
2018-04-20 10:00:00,159.31,159.31,159.02,159.18,6832.0,143.3397,143.3397,143.0788,143.2227,6832.0
2018-04-20 10:30:00,159.28,159.33,158.67,158.79,6980.0,143.3127,143.3577,142.7638,142.8718,6980.0
2018-04-20 11:00:00,158.8,158.8,158.24,158.24,7699.0,142.8808,142.8808,142.377,142.377,7699.0
2018-04-20 11:30:00,158.41,158.81,158.41,158.56,2195.0,142.5299,142.8898,142.5299,142.6649,2195.0
2018-04-20 12:00:00,158.51,158.54,158.31,158.36,5747.0,142.6199,142.6469,142.4399,142.4849,5747.0
2018-04-20 12:30:00,158.23,158.37,158.07,158.17,3192.0,142.368,142.4939,142.224,142.314,3192.0
2018-04-20 13:00:00,158.15,158.52,158.14,158.46,9545.0,142.296,142.6289,142.287,142.5749,9545.0
2018-04-20 13:30:00,158.53,158.7,158.44,158.56,2318.0,142.6379,142.7908,142.5569,142.6649,2318.0
2018-04-20 14:00:00,158.4,158.5,158.4,158.44,3210.0,142.5209,142.6109,142.5209,142.5569,3210.0
2018-04-20 14:30:00,158.5,158.5,158.17,158.29,12593.0,142.6109,142.6109,142.314,142.4219,12593.0
2018-04-20 15:00:00,158.23,158.23,157.79,157.94,13516.0,142.368,142.368,141.9721,142.107,13516.0
2018-04-20 15:30:00,157.96,158.3,157.87,158.3,20877.0,142.125,142.4309,142.044,142.4309,20877.0
2018-04-23 09:30:00,158.65,158.7,158.17,158.5,17980.0,142.7458,142.7908,142.314,142.6109,17980.0
2018-04-23 10:00:00,158.57,158.66,158.3,158.48,4873.0,142.6739,142.7548,142.4309,142.5929,4873.0
2018-04-23 10:30:00,158.44,158.63,158.22,158.55,12580.0,142.5569,142.7279,142.359,142.6559,12580.0
2018-04-23 11:00:00,158.54,159.07,158.54,158.94,8582.0,142.6469,143.1237,142.6469,143.0068,8582.0
2018-04-23 11:30:00,158.89,158.93,158.63,158.73,34607.0,142.9618,142.9978,142.7279,142.8178,34607.0
2018-04-23 12:00:00,158.78,158.79,158.51,158.57,2194.0,142.8628,142.8718,142.6199,142.6739,2194.0
2018-04-23 12:30:00,158.47,158.52,158.22,158.35,5090.0,142.5839,142.6289,142.359,142.4759,5090.0
2018-04-23 13:00:00,158.35,158.41,158.27,158.38,7119.0,142.4759,142.5299,142.4039,142.5029,7119.0
2018-04-23 13:30:00,158.35,158.48,158.26,158.48,4900.0,142.4759,142.5929,142.3949,142.5929,4900.0
2018-04-23 14:00:00,158.46,158.46,157.78,157.78,10610.0,142.5749,142.5749,141.9631,141.9631,10610.0
2018-04-23 14:30:00,157.83,157.96,157.61,157.68,7248.0,142.0081,142.125,141.8101,141.8731,7248.0
2018-04-23 15:00:00,157.65,158.11,157.65,158.1,6803.0,141.8461,142.26,141.8461,142.251,6803.0
2018-04-23 15:30:00,158.1,158.29,157.97,158.28,36622.0,142.251,142.4219,142.134,142.4129,36622.0
2018-04-24 09:30:00,158.99,159.11,158.58,158.62,7040.0,143.0518,143.1597,142.6829,142.7189,7040.0
2018-04-24 10:00:00,158.7,159.0,158.29,158.44,10013.0,142.7908,143.0608,142.4219,142.5569,10013.0
2018-04-24 10:30:00,158.19,158.63,158.19,158.44,2617.0,142.332,142.7279,142.332,142.5569,2617.0
2018-04-24 11:00:00,158.27,158.31,157.89,158.26,10178.0,142.4039,142.4399,142.062,142.3949,10178.0
2018-04-24 11:30:00,158.33,158.44,158.06,158.07,7397.0,142.4579,142.5569,142.215,142.224,7397.0
2018-04-24 12:00:00,157.87,158.03,157.37,157.46,11821.0,142.044,142.188,141.5942,141.6751,11821.0
2018-04-24 12:30:00,157.31,157.31,156.65,156.65,9508.0,141.5402,141.5402,140.9463,140.9463,9508.0
2018-04-24 13:00:00,156.69,156.87,156.4,156.47,16286.0,140.9823,141.1443,140.7214,140.7844,16286.0
2018-04-24 13:30:00,156.38,156.56,155.8,155.84,13739.0,140.7034,140.8654,140.1816,140.2175,13739.0
2018-04-24 14:00:00,155.63,156.06,155.39,155.68,13642.0,140.0286,140.4155,139.8127,140.0736,13642.0
2018-04-24 14:30:00,155.54,155.93,155.3,155.87,28079.0,139.9476,140.2985,139.7317,140.2445,28079.0
2018-04-24 15:00:00,155.92,156.44,155.92,156.18,14948.0,140.2895,140.7574,140.2895,140.5235,14948.0
2018-04-24 15:30:00,156.13,156.35,155.57,156.29,34989.0,140.4785,140.6764,139.9746,140.6224,34989.0
2018-04-25 09:30:00,156.25,156.46,154.98,155.12,29654.0,140.5864,140.7754,139.4438,139.5697,29654.0
2018-04-25 10:00:00,155.24,155.85,155.13,155.72,12886.0,139.6777,140.2265,139.5787,140.1096,12886.0
2018-04-25 10:30:00,155.76,156.23,155.76,155.88,14067.0,140.1456,140.5684,140.1456,140.2535,14067.0
2018-04-25 11:00:00,156.03,156.28,156.02,156.28,3150.0,140.3885,140.6134,140.3795,140.6134,3150.0
2018-04-25 11:30:00,156.21,156.28,155.6,155.61,8354.0,140.5505,140.6134,140.0016,140.0106,8354.0
2018-04-25 12:00:00,155.59,155.96,155.52,155.9,5361.0,139.9926,140.3255,139.9296,140.2715,5361.0
2018-04-25 12:30:00,155.98,156.15,155.98,156.03,3939.0,140.3435,140.4965,140.3435,140.3885,3939.0
2018-04-25 13:00:00,156.01,156.16,155.94,156.0,3807.0,140.3705,140.5055,140.3075,140.3615,3807.0
2018-04-25 13:30:00,156.15,156.42,156.12,156.32,6113.0,140.4965,140.7394,140.4695,140.6494,6113.0
2018-04-25 14:00:00,156.16,156.27,156.03,156.16,9016.0,140.5055,140.6044,140.3885,140.5055,9016.0
2018-04-25 14:30:00,156.01,156.67,155.98,156.67,31245.0,140.3705,140.9643,140.3435,140.9643,31245.0
2018-04-25 15:00:00,156.79,156.83,156.62,156.68,10659.0,141.0723,141.1083,140.9194,140.9733,10659.0
2018-04-25 15:30:00,156.62,156.7,156.05,156.51,14341.0,140.9194,140.9913,140.4065,140.8204,14341.0
2018-04-26 09:30:00,157.17,157.31,156.89,157.26,8891.0,141.4142,141.5402,141.1623,141.4952,8891.0
2018-04-26 10:00:00,157.25,157.66,157.16,157.45,9260.0,141.4862,141.8551,141.4052,141.6661,9260.0
2018-04-26 10:30:00,157.52,157.85,157.5,157.85,15080.0,141.7291,142.026,141.7111,142.026,15080.0
2018-04-26 11:00:00,157.84,157.86,157.51,157.59,12084.0,142.017,142.035,141.7201,141.7921,12084.0
2018-04-26 11:30:00,157.54,157.58,157.26,157.39,11876.0,141.7471,141.7831,141.4952,141.6122,11876.0
2018-04-26 12:00:00,157.44,157.79,157.44,157.79,8214.0,141.6571,141.9721,141.6571,141.9721,8214.0
2018-04-26 12:30:00,157.76,157.77,157.59,157.72,2392.0,141.9451,141.9541,141.7921,141.9091,2392.0
2018-04-26 13:00:00,157.76,158.09,157.76,158.02,5402.0,141.9451,142.242,141.9451,142.179,5402.0
2018-04-26 13:30:00,158.14,158.2,158.02,158.2,19037.0,142.287,142.341,142.179,142.341,19037.0
2018-04-26 14:00:00,158.22,158.29,158.11,158.14,5980.0,142.359,142.4219,142.26,142.287,5980.0
2018-04-26 14:30:00,158.22,158.47,158.17,158.4,10976.0,142.359,142.5839,142.314,142.5209,10976.0
2018-04-26 15:00:00,158.54,158.54,158.07,158.09,6686.0,142.6469,142.6469,142.224,142.242,6686.0
2018-04-26 15:30:00,158.11,158.21,157.9,158.0,22053.0,142.26,142.35,142.071,142.161,22053.0
2018-04-27 09:30:00,158.43,158.88,158.05,158.14,12756.0,142.5479,142.9528,142.206,142.287,12756.0
2018-04-27 10:00:00,158.14,158.41,158.02,158.05,4277.0,142.287,142.5299,142.179,142.206,4277.0
2018-04-27 10:30:00,157.93,157.93,157.5,157.5,13517.0,142.098,142.098,141.7111,141.7111,13517.0
2018-04-27 11:00:00,157.7,158.13,157.7,158.12,3119.0,141.8911,142.278,141.8911,142.269,3119.0
2018-04-27 11:30:00,158.02,158.02,157.79,157.89,2858.0,142.179,142.179,141.9721,142.062,2858.0
2018-04-27 12:00:00,157.93,158.03,157.91,157.99,3189.0,142.098,142.188,142.08,142.152,3189.0
2018-04-27 12:30:00,157.93,158.36,157.79,158.31,4277.0,142.098,142.4849,141.9721,142.4399,4277.0
2018-04-27 13:00:00,158.3,158.35,158.19,158.19,2808.0,142.4309,142.4759,142.332,142.332,2808.0
2018-04-27 13:30:00,158.19,158.19,158.13,158.13,1307.0,142.332,142.332,142.278,142.278,1307.0
2018-04-27 14:00:00,157.98,158.18,157.98,158.17,1231.0,142.143,142.323,142.143,142.314,1231.0
2018-04-27 14:30:00,158.14,158.26,158.12,158.2,1425.0,142.287,142.3949,142.269,142.341,1425.0
2018-04-27 15:00:00,158.21,158.36,157.97,157.97,6352.0,142.35,142.4849,142.134,142.134,6352.0
2018-04-27 15:30:00,158.04,158.31,158.04,158.21,12518.0,142.197,142.4399,142.197,142.35,12518.0
2018-04-30 09:30:00,158.36,158.81,158.34,158.75,10152.0,142.4849,142.8898,142.4669,142.8358,10152.0
2018-04-30 10:00:00,158.68,158.85,158.4,158.41,1666.0,142.7728,142.9258,142.5209,142.5299,1666.0
2018-04-30 10:30:00,158.61,158.67,158.47,158.47,4604.0,142.7099,142.7638,142.5839,142.5839,4604.0
2018-04-30 11:00:00,158.56,158.57,158.47,158.47,990.0,142.6649,142.6739,142.5839,142.5839,990.0
2018-04-30 11:30:00,158.37,158.44,157.82,157.86,20002.0,142.4939,142.5569,141.9991,142.035,20002.0
2018-04-30 12:00:00,157.88,157.89,157.52,157.69,14471.0,142.053,142.062,141.7291,141.8821,14471.0
2018-04-30 12:30:00,157.69,157.73,157.37,157.45,6930.0,141.8821,141.9181,141.5942,141.6661,6930.0
2018-04-30 13:00:00,157.62,157.66,157.45,157.65,2517.0,141.8191,141.8551,141.6661,141.8461,2517.0
2018-04-30 13:30:00,157.63,157.87,157.62,157.78,5832.0,141.8281,142.044,141.8191,141.9631,5832.0
2018-04-30 14:00:00,157.68,157.68,157.22,157.57,53733.0,141.8731,141.8731,141.4592,141.7741,53733.0
2018-04-30 14:30:00,157.47,157.47,157.27,157.35,23839.0,141.6841,141.6841,141.5042,141.5762,23839.0
2018-04-30 15:00:00,157.35,157.43,157.06,157.15,9979.0,141.5762,141.6482,141.3152,141.3962,9979.0
2018-04-30 15:30:00,157.16,157.5,156.91,156.93,21141.0,141.4052,141.7111,141.1803,141.1983,21141.0
2018-05-01 09:30:00,156.5,156.78,156.22,156.51,8873.0,140.8114,141.0633,140.5594,140.8204,8873.0
2018-05-01 10:00:00,156.5,156.54,156.12,156.28,8998.0,140.8114,140.8474,140.4695,140.6134,8998.0
2018-05-01 10:30:00,156.28,156.36,155.95,155.95,17839.0,140.6134,140.6854,140.3165,140.3165,17839.0
2018-05-01 11:00:00,155.92,156.16,155.72,156.05,31063.0,140.2895,140.5055,140.1096,140.4065,31063.0
2018-05-01 11:30:00,156.11,156.18,155.84,155.84,5170.0,140.4605,140.5235,140.2175,140.2175,5170.0
2018-05-01 12:00:00,155.87,156.12,155.82,156.12,8755.0,140.2445,140.4695,140.1995,140.4695,8755.0
2018-05-01 12:30:00,156.09,156.16,155.92,155.97,4085.0,140.4425,140.5055,140.2895,140.3345,4085.0
2018-05-01 13:00:00,155.97,155.97,155.62,155.7,9487.0,140.3345,140.3345,140.0196,140.0916,9487.0
2018-05-01 13:30:00,155.7,156.41,155.7,156.41,10813.0,140.0916,140.7304,140.0916,140.7304,10813.0
2018-05-01 14:00:00,156.5,156.79,156.47,156.71,14138.0,140.8114,141.0723,140.7844,141.0003,14138.0
2018-05-01 14:30:00,156.75,157.03,156.66,156.88,8769.0,141.0363,141.2882,140.9553,141.1533,8769.0
2018-05-01 15:00:00,156.88,157.04,156.6,156.73,10956.0,141.1533,141.2972,140.9014,141.0183,10956.0
2018-05-01 15:30:00,156.83,157.37,156.71,157.31,246207.0,141.1083,141.5942,141.0003,141.5402,246207.0
2018-05-02 09:30:00,157.07,157.18,156.87,156.91,8878.0,141.3242,141.4232,141.1443,141.1803,8878.0
2018-05-02 10:00:00,156.94,157.22,156.93,156.99,10702.0,141.2073,141.4592,141.1983,141.2523,10702.0
2018-05-02 10:30:00,156.89,157.14,156.89,157.11,2169.0,141.1623,141.3872,141.1623,141.3602,2169.0
2018-05-02 11:00:00,157.13,157.32,157.11,157.29,9799.0,141.3782,141.5492,141.3602,141.5222,9799.0
2018-05-02 11:30:00,157.1,157.1,156.74,156.93,11029.0,141.3512,141.3512,141.0273,141.1983,11029.0
2018-05-02 12:00:00,156.92,157.18,156.9,157.17,4414.0,141.1893,141.4232,141.1713,141.4142,4414.0
2018-05-02 12:30:00,157.15,157.15,157.01,157.01,6777.0,141.3962,141.3962,141.2703,141.2703,6777.0
2018-05-02 13:00:00,157.17,157.36,157.16,157.35,6194.0,141.4142,141.5852,141.4052,141.5762,6194.0
2018-05-02 13:30:00,157.29,157.32,157.24,157.3,3916.0,141.5222,141.5492,141.4772,141.5312,3916.0
2018-05-02 14:00:00,157.47,157.79,157.38,157.53,17695.0,141.6841,141.9721,141.6032,141.7381,17695.0
2018-05-02 14:30:00,157.48,157.49,157.12,157.22,5772.0,141.6931,141.7021,141.3692,141.4592,5772.0
2018-05-02 15:00:00,157.13,157.27,156.62,156.72,17197.0,141.3782,141.5042,140.9194,141.0093,17197.0
2018-05-02 15:30:00,156.73,156.73,156.15,156.37,137968.0,141.0183,141.0183,140.4965,140.6944,137968.0
2018-05-03 09:30:00,155.76,155.96,155.28,155.82,17913.0,140.1456,140.3255,139.7137,140.1995,17913.0
2018-05-03 10:00:00,155.83,155.83,154.64,154.74,22165.0,140.2085,140.2085,139.1378,139.2278,22165.0
2018-05-03 10:30:00,154.75,154.78,153.96,154.18,23799.0,139.2368,139.2638,138.526,138.724,23799.0
2018-05-03 11:00:00,154.23,154.77,154.16,154.32,20503.0,138.7689,139.2548,138.706,138.8499,20503.0
2018-05-03 11:30:00,154.34,154.97,154.19,154.86,28680.0,138.8679,139.4348,138.733,139.3358,28680.0
2018-05-03 12:00:00,154.95,155.08,154.58,154.59,8679.0,139.4168,139.5337,139.0839,139.0929,8679.0
2018-05-03 12:30:00,154.84,156.04,154.84,156.01,20807.0,139.3178,140.3975,139.3178,140.3705,20807.0
2018-05-03 13:00:00,155.84,156.01,155.58,155.69,16189.0,140.2175,140.3705,139.9836,140.0826,16189.0
2018-05-03 13:30:00,155.93,156.28,155.92,156.03,10664.0,140.2985,140.6134,140.2895,140.3885,10664.0
2018-05-03 14:00:00,155.99,156.1,155.86,155.87,3573.0,140.3525,140.4515,140.2355,140.2445,3573.0
2018-05-03 14:30:00,156.02,156.37,155.76,155.79,7009.0,140.3795,140.6944,140.1456,140.1726,7009.0
2018-05-03 15:00:00,155.95,156.12,155.82,156.1,40877.0,140.3165,140.4695,140.1995,140.4515,40877.0
2018-05-03 15:30:00,156.11,156.23,155.7,156.01,34375.0,140.4605,140.5684,140.0916,140.3705,34375.0
2018-05-04 09:30:00,155.38,155.93,155.17,155.92,12907.0,139.8037,140.2985,139.6147,140.2895,12907.0
2018-05-04 10:00:00,155.85,156.58,155.84,156.58,6596.0,140.2265,140.8834,140.2175,140.8834,6596.0
2018-05-04 10:30:00,156.75,157.2,156.73,157.11,7895.0,141.0363,141.4412,141.0183,141.3602,7895.0
2018-05-04 11:00:00,157.16,157.39,157.16,157.39,2454.0,141.4052,141.6122,141.4052,141.6122,2454.0
2018-05-04 11:30:00,157.48,157.62,157.33,157.33,9622.0,141.6931,141.8191,141.5582,141.5582,9622.0
2018-05-04 12:00:00,157.47,157.63,157.47,157.62,1271.0,141.6841,141.8281,141.6841,141.8191,1271.0
2018-05-04 12:30:00,157.7,157.79,157.66,157.73,4631.0,141.8911,141.9721,141.8551,141.9181,4631.0
2018-05-04 13:00:00,157.71,157.89,157.68,157.8,5394.0,141.9001,142.062,141.8731,141.9811,5394.0
2018-05-04 13:30:00,157.84,158.07,157.77,158.05,6406.0,142.017,142.224,141.9541,142.206,6406.0
2018-05-04 14:00:00,158.0,158.4,158.0,158.39,15383.0,142.161,142.5209,142.161,142.5119,15383.0
2018-05-04 14:30:00,158.42,158.46,158.19,158.19,9227.0,142.5389,142.5749,142.332,142.332,9227.0
2018-05-04 15:00:00,158.18,158.38,158.14,158.22,10391.0,142.323,142.5029,142.287,142.359,10391.0
2018-05-04 15:30:00,158.17,158.22,157.74,158.01,33087.0,142.314,142.359,141.9271,142.17,33087.0
2018-05-07 09:30:00,158.6,159.03,158.47,158.99,11018.0,142.7009,143.0878,142.5839,143.0518,11018.0
2018-05-07 10:00:00,159.0,159.0,158.7,158.88,3418.0,143.0608,143.0608,142.7908,142.9528,3418.0
2018-05-07 10:30:00,158.67,158.84,158.51,158.83,6109.0,142.7638,142.9168,142.6199,142.9078,6109.0
2018-05-07 11:00:00,158.89,159.0,158.72,159.0,8105.0,142.9618,143.0608,142.8088,143.0608,8105.0
2018-05-07 11:30:00,158.84,159.0,158.83,159.0,4386.0,142.9168,143.0608,142.9078,143.0608,4386.0
2018-05-07 12:00:00,158.99,159.06,158.96,159.03,1643.0,143.0518,143.1147,143.0248,143.0878,1643.0
2018-05-07 12:30:00,158.97,159.05,158.84,158.87,5472.0,143.0338,143.1058,142.9168,142.9438,5472.0
2018-05-07 13:00:00,158.9,159.02,158.75,159.01,5520.0,142.9708,143.0788,142.8358,143.0698,5520.0
2018-05-07 13:30:00,159.03,159.08,158.95,159.04,2601.0,143.0878,143.1327,143.0158,143.0968,2601.0
2018-05-07 14:00:00,159.07,159.19,159.02,159.16,7945.0,143.1237,143.2317,143.0788,143.2047,7945.0
2018-05-07 14:30:00,159.18,159.3,158.67,158.73,10598.0,143.2227,143.3307,142.7638,142.8178,10598.0
2018-05-07 15:00:00,158.69,158.84,158.25,158.45,9662.0,142.7818,142.9168,142.3859,142.5659,9662.0
2018-05-07 15:30:00,158.53,158.69,158.4,158.65,37561.0,142.6379,142.7818,142.5209,142.7458,37561.0
2018-05-08 09:30:00,158.51,158.59,158.11,158.29,34519.0,142.6199,142.6919,142.26,142.4219,34519.0
2018-05-08 10:00:00,158.43,158.52,158.28,158.4,4715.0,142.5479,142.6289,142.4129,142.5209,4715.0
2018-05-08 10:30:00,158.53,158.76,158.52,158.53,3537.0,142.6379,142.8448,142.6289,142.6379,3537.0
2018-05-08 11:00:00,158.49,158.95,158.33,158.61,10206.0,142.6019,143.0158,142.4579,142.7099,10206.0
2018-05-08 11:30:00,158.69,158.69,158.45,158.55,3253.0,142.7818,142.7818,142.5659,142.6559,3253.0
2018-05-08 12:00:00,158.49,158.52,158.3,158.3,4684.0,142.6019,142.6289,142.4309,142.4309,4684.0
2018-05-08 12:30:00,158.31,158.43,158.03,158.17,64922.0,142.4399,142.5479,142.188,142.314,64922.0
2018-05-08 13:00:00,158.27,158.5,158.27,158.45,7148.0,142.4039,142.6109,142.4039,142.5659,7148.0
2018-05-08 13:30:00,158.46,158.48,158.21,158.21,3508.0,142.5749,142.5929,142.35,142.35,3508.0
2018-05-08 14:00:00,158.34,158.71,158.09,158.47,13824.0,142.4669,142.7998,142.242,142.5839,13824.0
2018-05-08 14:30:00,158.34,158.43,157.87,158.2,15884.0,142.4669,142.5479,142.044,142.341,15884.0
2018-05-08 15:00:00,158.17,158.59,158.04,158.59,11126.0,142.314,142.6919,142.197,142.6919,11126.0
2018-05-08 15:30:00,158.59,158.75,158.51,158.7,32133.0,142.6919,142.8358,142.6199,142.7908,32133.0
2018-05-09 09:30:00,159.12,159.37,159.09,159.17,13691.0,143.1687,143.3937,143.1417,143.2137,13691.0
2018-05-09 10:00:00,159.25,159.39,159.25,159.31,1983.0,143.2857,143.4117,143.2857,143.3397,1983.0
2018-05-09 10:30:00,159.22,159.29,159.0,159.0,1408.0,143.2587,143.3217,143.0608,143.0608,1408.0
2018-05-09 11:00:00,158.88,159.13,158.87,159.13,6290.0,142.9528,143.1777,142.9438,143.1777,6290.0
2018-05-09 11:30:00,159.17,159.24,159.1,159.23,4060.0,143.2137,143.2767,143.1507,143.2677,4060.0
2018-05-09 12:00:00,159.32,159.66,159.27,159.66,6087.0,143.3487,143.6546,143.3037,143.6546,6087.0
2018-05-09 12:30:00,159.67,160.0,159.63,159.91,7438.0,143.6636,143.9605,143.6276,143.8795,7438.0
2018-05-09 13:00:00,159.98,160.18,159.94,160.18,12275.0,143.9425,144.1225,143.9065,144.1225,12275.0
2018-05-09 13:30:00,160.21,160.33,160.21,160.3,2851.0,144.1495,144.2574,144.1495,144.2304,2851.0
2018-05-09 14:00:00,160.23,160.42,160.13,160.15,4518.0,144.1675,144.3384,144.0775,144.0955,4518.0
2018-05-09 14:30:00,160.2,160.35,160.2,160.29,5942.0,144.1405,144.2754,144.1405,144.2214,5942.0
2018-05-09 15:00:00,160.26,160.36,160.08,160.12,44114.0,144.1945,144.2844,144.0325,144.0685,44114.0
2018-05-09 15:30:00,160.16,160.2,159.98,160.16,14462.0,144.1045,144.1405,143.9425,144.1045,14462.0
2018-05-10 09:30:00,160.67,160.98,160.64,160.94,10119.0,144.5634,144.8423,144.5364,144.8063,10119.0
2018-05-10 10:00:00,160.82,160.9,160.66,160.9,3994.0,144.6983,144.7703,144.5544,144.7703,3994.0
2018-05-10 10:30:00,160.94,161.11,160.94,161.01,3849.0,144.8063,144.9592,144.8063,144.8693,3849.0
2018-05-10 11:00:00,161.0,161.36,161.0,161.29,7097.0,144.8603,145.1842,144.8603,145.1212,7097.0
2018-05-10 11:30:00,161.25,161.46,161.25,161.43,2590.0,145.0852,145.2742,145.0852,145.2472,2590.0
2018-05-10 12:00:00,161.47,161.7,161.44,161.7,4700.0,145.2832,145.4901,145.2562,145.4901,4700.0
2018-05-10 12:30:00,161.74,161.76,161.65,161.69,2110.0,145.5261,145.5441,145.4451,145.4811,2110.0
2018-05-10 13:00:00,161.77,161.81,161.72,161.8,2902.0,145.5531,145.5891,145.5081,145.5801,2902.0
2018-05-10 13:30:00,161.57,161.65,161.36,161.44,8981.0,145.3731,145.4451,145.1842,145.2562,8981.0
2018-05-10 14:00:00,161.35,161.63,161.35,161.47,10130.0,145.1752,145.4271,145.1752,145.2832,10130.0
2018-05-10 14:30:00,161.6,161.6,161.14,161.56,8610.0,145.4001,145.4001,144.9862,145.3641,8610.0
2018-05-10 15:00:00,161.59,161.63,161.34,161.43,19973.0,145.3911,145.4271,145.1662,145.2472,19973.0
2018-05-10 15:30:00,161.47,161.67,161.42,161.6,54034.0,145.2832,145.4631,145.2382,145.4001,54034.0
2018-05-11 09:30:00,161.74,161.97,161.63,161.97,19214.0,145.5261,145.733,145.4271,145.733,19214.0
2018-05-11 10:00:00,162.0,162.09,161.96,162.01,9096.0,145.76,145.841,145.724,145.769,9096.0
2018-05-11 10:30:00,161.93,162.19,161.93,162.19,7288.0,145.697,145.931,145.697,145.931,7288.0
2018-05-11 11:00:00,162.24,162.24,161.93,161.93,5405.0,145.976,145.976,145.697,145.697,5405.0
2018-05-11 11:30:00,161.94,162.0,161.82,161.86,4793.0,145.706,145.76,145.5981,145.6341,4793.0
2018-05-11 12:00:00,161.86,161.96,161.52,161.59,1986.0,145.6341,145.724,145.3281,145.3911,1986.0
2018-05-11 12:30:00,161.51,161.68,161.51,161.68,827.0,145.3191,145.4721,145.3191,145.4721,827.0
2018-05-11 13:00:00,161.7,161.75,161.65,161.75,5213.0,145.4901,145.5351,145.4451,145.5351,5213.0
2018-05-11 13:30:00,161.68,161.68,161.52,161.55,4482.0,145.4721,145.4721,145.3281,145.3551,4482.0
2018-05-11 14:00:00,161.6,161.71,161.31,161.71,7077.0,145.4001,145.4991,145.1392,145.4991,7077.0
2018-05-11 14:30:00,161.67,161.75,161.57,161.69,5699.0,145.4631,145.5351,145.3731,145.4811,5699.0
2018-05-11 15:00:00,161.72,161.88,161.71,161.82,6552.0,145.5081,145.6521,145.4991,145.5981,6552.0
2018-05-11 15:30:00,161.82,161.95,161.73,161.89,19094.0,145.5981,145.715,145.5171,145.6611,19094.0
2018-05-14 09:30:00,162.33,162.66,162.33,162.66,6504.0,146.0569,146.3539,146.0569,146.3539,6504.0
2018-05-14 10:00:00,162.58,162.63,162.39,162.63,12380.0,146.2819,146.3269,146.1109,146.3269,12380.0
2018-05-14 10:30:00,162.68,162.75,162.44,162.44,7169.0,146.3719,146.4348,146.1559,146.1559,7169.0
2018-05-14 11:00:00,162.49,162.55,162.41,162.41,4525.0,146.2009,146.2549,146.1289,146.1289,4525.0
2018-05-14 11:30:00,162.41,162.46,162.25,162.36,3304.0,146.1289,146.1739,145.985,146.0839,3304.0
2018-05-14 12:00:00,162.38,162.55,162.3,162.32,12229.0,146.1019,146.2549,146.0299,146.0479,12229.0
2018-05-14 12:30:00,162.37,162.37,162.06,162.06,3977.0,146.0929,146.0929,145.814,145.814,3977.0
2018-05-14 13:00:00,162.05,162.08,161.83,161.96,7719.0,145.805,145.832,145.6071,145.724,7719.0
2018-05-14 13:30:00,161.88,162.16,161.87,162.05,4596.0,145.6521,145.904,145.6431,145.805,4596.0
2018-05-14 14:00:00,161.95,161.97,161.71,161.92,3907.0,145.715,145.733,145.4991,145.688,3907.0
2018-05-14 14:30:00,161.93,162.09,161.89,162.09,7986.0,145.697,145.841,145.6611,145.841,7986.0
2018-05-14 15:00:00,162.03,162.17,162.01,162.1,24430.0,145.787,145.913,145.769,145.85,24430.0
2018-05-14 15:30:00,162.06,162.06,161.8,161.94,39178.0,145.814,145.814,145.5801,145.706,39178.0
2018-05-15 09:30:00,161.18,161.26,160.52,160.54,20181.0,145.0222,145.0942,144.4284,144.4464,20181.0
2018-05-15 10:00:00,160.5,160.98,160.5,160.95,11667.0,144.4104,144.8423,144.4104,144.8153,11667.0
2018-05-15 10:30:00,161.16,161.19,160.91,160.96,7604.0,145.0042,145.0312,144.7793,144.8243,7604.0
2018-05-15 11:00:00,161.07,161.17,160.99,161.03,9246.0,144.9233,145.0132,144.8513,144.8873,9246.0
2018-05-15 11:30:00,161.06,161.16,160.96,160.96,19887.0,144.9143,145.0042,144.8243,144.8243,19887.0
2018-05-15 12:00:00,160.87,160.88,160.65,160.73,10848.0,144.7433,144.7523,144.5454,144.6173,10848.0
2018-05-15 12:30:00,160.84,161.21,160.84,161.04,10681.0,144.7163,145.0492,144.7163,144.8963,10681.0
2018-05-15 13:00:00,161.0,161.0,160.78,160.78,7934.0,144.8603,144.8603,144.6623,144.6623,7934.0
2018-05-15 13:30:00,160.84,160.86,160.52,160.54,8240.0,144.7163,144.7343,144.4284,144.4464,8240.0
2018-05-15 14:00:00,160.6,160.87,160.51,160.81,23882.0,144.5004,144.7433,144.4194,144.6893,23882.0
2018-05-15 14:30:00,160.94,161.1,160.75,160.77,16783.0,144.8063,144.9502,144.6353,144.6533,16783.0
2018-05-15 15:00:00,160.8,160.8,160.48,160.57,6833.0,144.6803,144.6803,144.3924,144.4734,6833.0
2018-05-15 15:30:00,160.61,161.06,160.61,161.0,26847.0,144.5094,144.9143,144.5094,144.8603,26847.0
2018-05-16 09:30:00,160.99,161.55,160.99,161.54,3987.0,144.8513,145.3551,144.8513,145.3461,3987.0
2018-05-16 10:00:00,161.54,161.56,161.25,161.38,10235.0,145.3461,145.3641,145.0852,145.2022,10235.0
2018-05-16 10:30:00,161.37,161.6,161.37,161.43,4329.0,145.1932,145.4001,145.1932,145.2472,4329.0
2018-05-16 11:00:00,161.38,161.4,161.17,161.24,6896.0,145.2022,145.2202,145.0132,145.0762,6896.0
2018-05-16 11:30:00,161.29,161.55,161.29,161.55,7468.0,145.1212,145.3551,145.1212,145.3551,7468.0
2018-05-16 12:00:00,161.69,161.88,161.69,161.88,16985.0,145.4811,145.6521,145.4811,145.6521,16985.0
2018-05-16 12:30:00,161.99,162.05,161.94,161.94,1730.0,145.751,145.805,145.706,145.706,1730.0
2018-05-16 13:00:00,161.96,161.98,161.88,161.88,1838.0,145.724,145.742,145.6521,145.6521,1838.0
2018-05-16 13:30:00,161.89,161.99,161.85,161.99,1495.0,145.6611,145.751,145.6251,145.751,1495.0
2018-05-16 14:00:00,162.06,162.06,161.93,161.95,2993.0,145.814,145.814,145.697,145.715,2993.0
2018-05-16 14:30:00,161.96,162.13,161.96,162.13,1852.0,145.724,145.877,145.724,145.877,1852.0
2018-05-16 15:00:00,162.04,162.04,161.78,161.78,6018.0,145.796,145.796,145.5621,145.5621,6018.0
2018-05-16 15:30:00,161.78,161.79,161.53,161.77,20993.0,145.5621,145.5711,145.3371,145.5531,20993.0
2018-05-17 09:30:00,161.6,161.79,161.38,161.73,13448.0,145.4001,145.5711,145.2022,145.5171,13448.0
2018-05-17 10:00:00,161.92,162.17,161.92,162.16,1522.0,145.688,145.913,145.688,145.904,1522.0
2018-05-17 10:30:00,162.13,162.45,162.13,162.41,4999.0,145.877,146.1649,145.877,146.1289,4999.0
2018-05-17 11:00:00,162.36,162.36,162.23,162.26,4760.0,146.0839,146.0839,145.967,145.994,4760.0
2018-05-17 11:30:00,162.27,162.31,162.13,162.15,45726.0,146.003,146.0389,145.877,145.895,45726.0
2018-05-17 12:00:00,162.12,162.25,162.11,162.2,2700.0,145.868,145.985,145.859,145.94,2700.0
2018-05-17 12:30:00,162.24,162.25,161.87,161.95,6061.0,145.976,145.985,145.6431,145.715,6061.0
2018-05-17 13:00:00,161.94,162.05,161.88,161.94,3555.0,145.706,145.805,145.6521,145.706,3555.0
2018-05-17 13:30:00,161.93,161.97,161.62,161.62,3480.0,145.697,145.733,145.4181,145.4181,3480.0
2018-05-17 14:00:00,161.51,161.73,161.36,161.73,4788.0,145.3191,145.5171,145.1842,145.5171,4788.0
2018-05-17 14:30:00,161.73,161.93,161.71,161.93,12573.0,145.5171,145.697,145.4991,145.697,12573.0
2018-05-17 15:00:00,161.93,161.99,161.69,161.74,17164.0,145.697,145.751,145.4811,145.5261,17164.0
2018-05-17 15:30:00,161.68,161.86,161.63,161.79,25354.0,145.4721,145.6341,145.4271,145.5711,25354.0
2018-05-18 09:30:00,161.66,161.74,161.56,161.57,9463.0,145.4541,145.5261,145.3641,145.3731,9463.0
2018-05-18 10:00:00,161.47,161.71,161.47,161.71,955.0,145.2832,145.4991,145.2832,145.4991,955.0
2018-05-18 10:30:00,161.65,161.66,161.29,161.56,6124.0,145.4451,145.4541,145.1212,145.3641,6124.0
2018-05-18 11:00:00,161.57,161.74,161.57,161.63,4552.0,145.3731,145.5261,145.3731,145.4271,4552.0
2018-05-18 11:30:00,161.68,161.84,161.6,161.77,4511.0,145.4721,145.6161,145.4001,145.5531,4511.0
2018-05-18 12:00:00,161.66,161.67,161.57,161.58,4057.0,145.4541,145.4631,145.3731,145.3821,4057.0
2018-05-18 12:30:00,161.55,161.63,161.51,161.52,1930.0,145.3551,145.4271,145.3191,145.3281,1930.0
2018-05-18 13:00:00,161.56,161.74,161.52,161.67,5154.0,145.3641,145.5261,145.3281,145.4631,5154.0
2018-05-18 13:30:00,161.66,161.67,161.49,161.56,3683.0,145.4541,145.4631,145.3011,145.3641,3683.0
2018-05-18 14:00:00,161.51,161.58,161.48,161.58,3836.0,145.3191,145.3821,145.2922,145.3821,3836.0
2018-05-18 14:30:00,161.59,161.66,161.59,161.61,7327.0,145.3911,145.4541,145.3911,145.4091,7327.0
2018-05-18 15:00:00,161.64,161.64,161.51,161.53,17945.0,145.4361,145.4361,145.3191,145.3371,17945.0
2018-05-18 15:30:00,161.56,161.61,161.51,161.54,13257.0,145.3641,145.4091,145.3191,145.3461,13257.0
2018-05-21 09:30:00,162.34,162.76,162.34,162.65,10734.0,146.0659,146.4438,146.0659,146.3449,10734.0
2018-05-21 10:00:00,162.59,162.77,162.54,162.77,8558.0,146.2909,146.4528,146.2459,146.4528,8558.0
2018-05-21 10:30:00,162.88,162.99,162.84,162.9,6428.0,146.5518,146.6508,146.5158,146.5698,6428.0
2018-05-21 11:00:00,162.83,162.84,162.32,162.36,7574.0,146.5068,146.5158,146.0479,146.0839,7574.0
2018-05-21 11:30:00,162.41,162.51,162.24,162.51,4588.0,146.1289,146.2189,145.976,146.2189,4588.0
2018-05-21 12:00:00,162.56,162.81,162.51,162.7,4371.0,146.2639,146.4888,146.2189,146.3899,4371.0
2018-05-21 12:30:00,162.67,162.71,162.62,162.67,2201.0,146.3629,146.3988,146.3179,146.3629,2201.0
2018-05-21 13:00:00,162.68,162.82,162.68,162.72,3478.0,146.3719,146.4978,146.3719,146.4078,3478.0
2018-05-21 13:30:00,162.72,162.81,162.66,162.72,4031.0,146.4078,146.4888,146.3539,146.4078,4031.0
2018-05-21 14:00:00,162.72,162.72,162.55,162.57,1339.0,146.4078,146.4078,146.2549,146.2729,1339.0
2018-05-21 14:30:00,162.55,162.65,162.38,162.63,7396.0,146.2549,146.3449,146.1019,146.3269,7396.0
2018-05-21 15:00:00,162.56,162.69,162.45,162.48,6187.0,146.2639,146.3809,146.1649,146.1919,6187.0
2018-05-21 15:30:00,162.42,162.7,162.42,162.66,26809.0,146.1379,146.3899,146.1379,146.3539,26809.0
2018-05-22 09:30:00,162.86,163.14,162.86,162.92,8425.0,146.5338,146.7857,146.5338,146.5878,8425.0
2018-05-22 10:00:00,162.93,163.07,162.69,162.74,4400.0,146.5968,146.7228,146.3809,146.4258,4400.0
2018-05-22 10:30:00,162.74,162.85,162.66,162.79,2574.0,146.4258,146.5248,146.3539,146.4708,2574.0
2018-05-22 11:00:00,162.95,163.0,162.87,162.98,2150.0,146.6148,146.6598,146.5428,146.6418,2150.0
2018-05-22 11:30:00,162.92,162.92,162.84,162.89,3525.0,146.5878,146.5878,146.5158,146.5608,3525.0
2018-05-22 12:00:00,162.91,162.96,162.73,162.74,2400.0,146.5788,146.6238,146.4168,146.4258,2400.0
2018-05-22 12:30:00,162.82,162.82,162.68,162.74,600.0,146.4978,146.4978,146.3719,146.4258,600.0
2018-05-22 13:00:00,162.72,162.78,162.71,162.73,737.0,146.4078,146.4618,146.3988,146.4168,737.0
2018-05-22 13:30:00,162.7,162.74,162.65,162.7,8891.0,146.3899,146.4258,146.3449,146.3899,8891.0
2018-05-22 14:00:00,162.68,162.8,162.68,162.8,1274.0,146.3719,146.4798,146.3719,146.4798,1274.0
2018-05-22 14:30:00,162.81,162.86,162.52,162.52,18656.0,146.4888,146.5338,146.2279,146.2279,18656.0
2018-05-22 15:00:00,162.52,162.52,162.33,162.42,9411.0,146.2279,146.2279,146.0569,146.1379,9411.0
2018-05-22 15:30:00,162.33,162.33,161.95,162.1,34842.0,146.0569,146.0569,145.715,145.85,34842.0
2018-05-23 09:30:00,161.3,161.67,161.3,161.61,10450.0,145.1302,145.4631,145.1302,145.4091,10450.0
2018-05-23 10:00:00,161.6,161.94,161.5,161.87,4595.0,145.4001,145.706,145.3101,145.6431,4595.0
2018-05-23 10:30:00,161.78,161.78,161.28,161.34,3552.0,145.5621,145.5621,145.1122,145.1662,3552.0
2018-05-23 11:00:00,161.47,161.67,161.41,161.65,4599.0,145.2832,145.4631,145.2292,145.4451,4599.0
2018-05-23 11:30:00,161.65,161.84,161.56,161.56,1402.0,145.4451,145.6161,145.3641,145.3641,1402.0
2018-05-23 12:00:00,161.68,161.73,161.4,161.4,5470.0,145.4721,145.5171,145.2202,145.2202,5470.0
2018-05-23 12:30:00,161.44,161.76,161.36,161.76,106283.0,145.2562,145.5441,145.1842,145.5441,106283.0
2018-05-23 13:00:00,161.54,161.58,161.51,161.56,3647.0,145.3461,145.3821,145.3191,145.3641,3647.0
2018-05-23 13:30:00,161.55,161.64,161.55,161.62,1323.0,145.3551,145.4361,145.3551,145.4181,1323.0
2018-05-23 14:00:00,161.73,162.23,161.73,162.19,5622.0,145.5171,145.967,145.5171,145.931,5622.0
2018-05-23 14:30:00,162.01,162.22,161.93,162.19,3738.0,145.769,145.958,145.697,145.931,3738.0
2018-05-23 15:00:00,162.32,162.34,162.16,162.3,7924.0,146.0479,146.0659,145.904,146.0299,7924.0
2018-05-23 15:30:00,162.3,162.52,162.18,162.52,39837.0,146.0299,146.2279,145.922,146.2279,39837.0
2018-05-24 09:30:00,162.29,162.43,161.6,161.66,8630.0,146.021,146.1469,145.4001,145.4541,8630.0
2018-05-24 10:00:00,161.63,161.91,161.47,161.5,12502.0,145.4271,145.679,145.2832,145.3101,12502.0
2018-05-24 10:30:00,161.45,161.59,161.07,161.13,29600.0,145.2652,145.3911,144.9233,144.9772,29600.0
2018-05-24 11:00:00,161.11,161.78,161.11,161.65,7033.0,144.9592,145.5621,144.9592,145.4451,7033.0
2018-05-24 11:30:00,161.75,162.0,161.72,162.0,23672.0,145.5351,145.76,145.5081,145.76,23672.0
2018-05-24 12:00:00,161.99,162.16,161.97,162.11,4875.0,145.751,145.904,145.733,145.859,4875.0
2018-05-24 12:30:00,162.12,162.12,161.96,162.11,1625.0,145.868,145.868,145.724,145.859,1625.0
2018-05-24 13:00:00,162.15,162.37,162.15,162.34,1893.0,145.895,146.0929,145.895,146.0659,1893.0
2018-05-24 13:30:00,162.28,162.29,162.2,162.25,2073.0,146.012,146.021,145.94,145.985,2073.0
2018-05-24 14:00:00,162.19,162.42,162.18,162.35,11869.0,145.931,146.1379,145.922,146.0749,11869.0
2018-05-24 14:30:00,162.33,162.34,162.17,162.22,5468.0,146.0569,146.0659,145.913,145.958,5468.0
2018-05-24 15:00:00,162.19,162.43,162.09,162.37,10583.0,145.931,146.1469,145.841,146.0929,10583.0
2018-05-24 15:30:00,162.39,162.39,162.11,162.22,242211.0,146.1109,146.1109,145.859,145.958,242211.0
2018-05-25 09:30:00,161.87,162.07,161.72,161.95,17350.0,145.6431,145.823,145.5081,145.715,17350.0
2018-05-25 10:00:00,161.93,162.24,161.88,162.15,29291.0,145.697,145.976,145.6521,145.895,29291.0
2018-05-25 10:30:00,162.16,162.25,161.89,162.06,22033.0,145.904,145.985,145.6611,145.814,22033.0
2018-05-25 11:00:00,162.04,162.19,162.01,162.08,11175.0,145.796,145.931,145.769,145.832,11175.0
2018-05-25 11:30:00,162.11,162.16,162.04,162.05,16385.0,145.859,145.904,145.796,145.805,16385.0
2018-05-25 12:00:00,162.01,162.06,161.79,161.91,12863.0,145.769,145.814,145.5711,145.679,12863.0
2018-05-25 12:30:00,161.89,161.98,161.81,161.88,10651.0,145.6611,145.742,145.5891,145.6521,10651.0
2018-05-25 13:00:00,161.85,161.91,161.79,161.81,2800.0,145.6251,145.679,145.5711,145.5891,2800.0
2018-05-25 13:30:00,161.75,161.77,161.64,161.64,8652.0,145.5351,145.5531,145.4361,145.4361,8652.0
2018-05-25 14:00:00,161.65,161.86,161.64,161.85,17903.0,145.4451,145.6341,145.4361,145.6251,17903.0
2018-05-25 14:30:00,161.85,161.85,161.55,161.6,7059.0,145.6251,145.6251,145.3551,145.4001,7059.0
2018-05-25 15:00:00,161.56,161.93,161.56,161.93,20377.0,145.3641,145.697,145.3641,145.697,20377.0
2018-05-25 15:30:00,161.91,162.0,161.78,161.98,23502.0,145.679,145.76,145.5621,145.742,23502.0
2018-05-29 09:30:00,160.82,161.31,160.72,161.31,37210.0,144.6983,145.1392,144.6083,145.1392,37210.0
2018-05-29 10:00:00,161.29,161.36,161.1,161.28,5717.0,145.1212,145.1842,144.9502,145.1122,5717.0
2018-05-29 10:30:00,161.11,161.21,161.0,161.11,6127.0,144.9592,145.0492,144.8603,144.9592,6127.0
2018-05-29 11:00:00,160.82,161.06,160.71,160.91,26944.0,144.6983,144.9143,144.5993,144.7793,26944.0
2018-05-29 11:30:00,160.82,160.84,160.12,160.2,10988.0,144.6983,144.7163,144.0685,144.1405,10988.0
2018-05-29 12:00:00,160.07,160.07,159.51,159.87,5143.0,144.0235,144.0235,143.5196,143.8435,5143.0
2018-05-29 12:30:00,160.07,160.38,160.07,160.35,8421.0,144.0235,144.3024,144.0235,144.2754,8421.0
2018-05-29 13:00:00,160.28,160.28,159.92,160.11,4814.0,144.2124,144.2124,143.8885,144.0595,4814.0
2018-05-29 13:30:00,160.04,160.2,159.82,160.09,10371.0,143.9965,144.1405,143.7986,144.0415,10371.0
2018-05-29 14:00:00,159.94,160.01,159.63,159.99,13026.0,143.9065,143.9695,143.6276,143.9515,13026.0
2018-05-29 14:30:00,159.97,160.1,159.57,159.58,39680.0,143.9335,144.0505,143.5736,143.5826,39680.0
2018-05-29 15:00:00,159.67,159.79,159.58,159.73,22710.0,143.6636,143.7716,143.5826,143.7176,22710.0
2018-05-29 15:30:00,159.72,160.41,159.7,160.26,66307.0,143.7086,144.3294,143.6906,144.1945,66307.0
2018-05-30 09:30:00,161.19,161.45,161.18,161.28,9153.0,145.0312,145.2652,145.0222,145.1122,9153.0
2018-05-30 10:00:00,161.28,161.52,161.21,161.44,6821.0,145.1122,145.3281,145.0492,145.2562,6821.0
2018-05-30 10:30:00,161.59,161.93,161.52,161.92,5166.0,145.3911,145.697,145.3281,145.688,5166.0
2018-05-30 11:00:00,161.99,162.03,161.8,162.03,2955.0,145.751,145.787,145.5801,145.787,2955.0
2018-05-30 11:30:00,161.91,162.34,161.91,162.33,7855.0,145.679,146.0659,145.679,146.0569,7855.0
2018-05-30 12:00:00,162.41,162.43,162.3,162.42,7384.0,146.1289,146.1469,146.0299,146.1379,7384.0
2018-05-30 12:30:00,162.37,162.39,162.22,162.36,6018.0,146.0929,146.1109,145.958,146.0839,6018.0
2018-05-30 13:00:00,162.35,162.63,162.23,162.53,10168.0,146.0749,146.3269,145.967,146.2369,10168.0
2018-05-30 13:30:00,162.5,162.64,162.5,162.56,3735.0,146.2099,146.3359,146.2099,146.2639,3735.0
2018-05-30 14:00:00,162.56,162.64,162.5,162.55,13163.0,146.2639,146.3359,146.2099,146.2549,13163.0
2018-05-30 14:30:00,162.54,162.7,162.51,162.58,9544.0,146.2459,146.3899,146.2189,146.2819,9544.0
2018-05-30 15:00:00,162.62,162.67,162.44,162.44,14818.0,146.3179,146.3629,146.1559,146.1559,14818.0
2018-05-30 15:30:00,162.41,162.49,162.26,162.45,80508.0,146.1289,146.2009,145.994,146.1649,80508.0
2018-05-31 09:30:00,162.2,162.25,161.95,161.96,11434.0,145.94,145.985,145.715,145.724,11434.0
2018-05-31 10:00:00,162.11,162.12,161.79,161.93,5964.0,145.859,145.868,145.5711,145.697,5964.0
2018-05-31 10:30:00,161.99,162.02,161.55,161.62,15372.0,145.751,145.778,145.3551,145.4181,15372.0
2018-05-31 11:00:00,161.69,161.96,161.6,161.96,19762.0,145.4811,145.724,145.4001,145.724,19762.0
2018-05-31 11:30:00,162.01,162.3,161.85,162.04,118102.0,145.769,146.0299,145.6251,145.796,118102.0
2018-05-31 12:00:00,162.01,162.01,161.68,161.68,15639.0,145.769,145.769,145.4721,145.4721,15639.0
2018-05-31 12:30:00,161.65,161.81,161.59,161.73,27108.0,145.4451,145.5891,145.3911,145.5171,27108.0
2018-05-31 13:00:00,161.74,161.75,161.55,161.63,55812.0,145.5261,145.5351,145.3551,145.4271,55812.0
2018-05-31 13:30:00,161.63,161.65,161.14,161.22,119397.0,145.4271,145.4451,144.9862,145.0582,119397.0
2018-05-31 14:00:00,161.17,161.41,160.98,161.3,90085.0,145.0132,145.2292,144.8423,145.1302,90085.0
2018-05-31 14:30:00,161.27,161.38,161.12,161.35,137958.0,145.1032,145.2022,144.9682,145.1752,137958.0
2018-05-31 15:00:00,161.39,161.59,161.3,161.51,81413.0,145.2112,145.3911,145.1302,145.3191,81413.0
2018-05-31 15:30:00,161.51,161.57,161.21,161.25,340110.0,145.3191,145.3731,145.0492,145.0852,340110.0
2018-06-01 09:30:00,162.25,162.57,162.25,162.55,13639.0,145.985,146.2729,145.985,146.2549,13639.0
2018-06-01 10:00:00,162.55,162.91,162.27,162.64,143118.0,146.2549,146.5788,146.003,146.3359,143118.0
2018-06-01 10:30:00,162.65,162.78,162.47,162.78,18356.0,146.3449,146.4618,146.1829,146.4618,18356.0
2018-06-01 11:00:00,162.76,162.81,162.61,162.7,18587.0,146.4438,146.4888,146.3089,146.3899,18587.0
2018-06-01 11:30:00,162.63,162.85,162.61,162.76,27344.0,146.3269,146.5248,146.3089,146.4438,27344.0
2018-06-01 12:00:00,162.79,162.96,162.74,162.8,11286.0,146.4708,146.6238,146.4258,146.4798,11286.0
2018-06-01 12:30:00,162.82,162.96,162.8,162.9,50669.0,146.4978,146.6238,146.4798,146.5698,50669.0
2018-06-01 13:00:00,162.9,163.07,162.9,163.02,23826.0,146.5698,146.7228,146.5698,146.6778,23826.0
2018-06-01 13:30:00,163.04,163.06,162.9,162.9,25113.0,146.6958,146.7138,146.5698,146.5698,25113.0
2018-06-01 14:00:00,162.89,162.89,162.68,162.78,38651.0,146.5608,146.5608,146.3719,146.4618,38651.0
2018-06-01 14:30:00,162.83,162.94,162.71,162.87,17545.0,146.5068,146.6058,146.3988,146.5428,17545.0
2018-06-01 15:00:00,162.85,162.86,162.59,162.69,19410.0,146.5248,146.5338,146.2909,146.3809,19410.0
2018-06-01 15:30:00,162.67,162.88,162.67,162.87,37489.0,146.3629,146.5518,146.3629,146.5428,37489.0
2018-06-04 09:30:00,163.38,163.79,163.38,163.65,9786.0,147.0017,147.3706,147.0017,147.2446,9786.0
2018-06-04 10:00:00,163.67,163.72,163.36,163.41,8007.0,147.2626,147.3076,146.9837,147.0287,8007.0
2018-06-04 10:30:00,163.3,163.42,163.19,163.42,3855.0,146.9297,147.0377,146.8307,147.0377,3855.0
2018-06-04 11:00:00,163.43,163.47,163.25,163.34,16906.0,147.0467,147.0827,146.8847,146.9657,16906.0
2018-06-04 11:30:00,163.38,163.5,163.37,163.5,6594.0,147.0017,147.1097,146.9927,147.1097,6594.0
2018-06-04 12:00:00,163.49,163.65,163.41,163.59,8731.0,147.1007,147.2446,147.0287,147.1906,8731.0
2018-06-04 12:30:00,163.57,163.6,163.57,163.59,5103.0,147.1726,147.1996,147.1726,147.1906,5103.0
2018-06-04 13:00:00,163.56,163.66,163.56,163.64,15244.0,147.1636,147.2536,147.1636,147.2356,15244.0
2018-06-04 13:30:00,163.58,163.61,163.44,163.47,22694.0,147.1816,147.2086,147.0557,147.0827,22694.0
2018-06-04 14:00:00,163.5,163.58,163.49,163.54,5663.0,147.1097,147.1816,147.1007,147.1456,5663.0
2018-06-04 14:30:00,163.56,163.68,163.52,163.67,31604.0,147.1636,147.2716,147.1276,147.2626,31604.0
2018-06-04 15:00:00,163.68,163.75,163.64,163.68,26704.0,147.2716,147.3346,147.2356,147.2716,26704.0
2018-06-04 15:30:00,163.68,163.73,163.59,163.69,45198.0,147.2716,147.3166,147.1906,147.2806,45198.0
2018-06-05 09:30:00,163.74,163.87,163.67,163.86,7994.0,147.3256,147.4426,147.2626,147.4336,7994.0
2018-06-05 10:00:00,163.97,164.11,163.95,163.97,7653.0,147.5325,147.6585,147.5145,147.5325,7653.0
2018-06-05 10:30:00,164.07,164.07,163.76,163.84,4100.0,147.6225,147.6225,147.3436,147.4156,4100.0
2018-06-05 11:00:00,163.81,163.82,163.49,163.62,6037.0,147.3886,147.3976,147.1007,147.2176,6037.0
2018-06-05 11:30:00,163.59,163.62,163.41,163.53,8545.0,147.1906,147.2176,147.0287,147.1366,8545.0
2018-06-05 12:00:00,163.51,163.63,163.35,163.58,6725.0,147.1187,147.2266,146.9747,147.1816,6725.0
2018-06-05 12:30:00,163.57,163.68,163.57,163.67,1374.0,147.1726,147.2716,147.1726,147.2626,1374.0
2018-06-05 13:00:00,163.67,163.83,163.66,163.81,6771.0,147.2626,147.4066,147.2536,147.3886,6771.0
2018-06-05 13:30:00,163.77,163.87,163.77,163.82,3499.0,147.3526,147.4426,147.3526,147.3976,3499.0
2018-06-05 14:00:00,163.76,163.94,163.73,163.94,5202.0,147.3436,147.5055,147.3166,147.5055,5202.0
2018-06-05 14:30:00,163.94,164.03,163.92,164.03,7686.0,147.5055,147.5865,147.4875,147.5865,7686.0
2018-06-05 15:00:00,164.01,164.03,163.8,163.84,6094.0,147.5685,147.5865,147.3796,147.4156,6094.0
2018-06-05 15:30:00,163.84,164.01,163.83,163.99,35478.0,147.4156,147.5685,147.4066,147.5505,35478.0
2018-06-06 09:30:00,164.38,164.44,164.08,164.08,5652.0,147.9014,147.9554,147.6315,147.6315,5652.0
2018-06-06 10:00:00,164.08,164.19,163.98,164.15,3478.0,147.6315,147.7305,147.5415,147.6945,3478.0
2018-06-06 10:30:00,164.13,164.21,163.94,164.21,26620.0,147.6765,147.7485,147.5055,147.7485,26620.0
2018-06-06 11:00:00,164.29,164.52,164.25,164.52,6867.0,147.8205,148.0274,147.7845,148.0274,6867.0
2018-06-06 11:30:00,164.54,164.67,164.49,164.66,8774.0,148.0454,148.1624,148.0004,148.1534,8774.0
2018-06-06 12:00:00,164.59,164.64,164.53,164.63,10543.0,148.0904,148.1354,148.0364,148.1264,10543.0
2018-06-06 12:30:00,164.65,164.65,164.55,164.58,2962.0,148.1444,148.1444,148.0544,148.0814,2962.0
2018-06-06 13:00:00,164.65,164.7,164.52,164.68,1300.0,148.1444,148.1894,148.0274,148.1714,1300.0
2018-06-06 13:30:00,164.66,164.71,164.66,164.68,2562.0,148.1534,148.1984,148.1534,148.1714,2562.0
2018-06-06 14:00:00,164.71,164.8,164.71,164.78,3921.0,148.1984,148.2793,148.1984,148.2613,3921.0
2018-06-06 14:30:00,164.82,165.09,164.8,165.09,9871.0,148.2973,148.5403,148.2793,148.5403,9871.0
2018-06-06 15:00:00,165.04,165.14,165.01,165.1,5185.0,148.4953,148.5852,148.4683,148.5493,5185.0
2018-06-06 15:30:00,165.06,165.33,164.99,165.33,18185.0,148.5133,148.7562,148.4503,148.7562,18185.0
2018-06-07 09:30:00,165.64,165.77,165.51,165.76,15843.0,149.0351,149.1521,148.9182,149.1431,15843.0
2018-06-07 10:00:00,165.7,165.82,165.34,165.34,4698.0,149.0891,149.1971,148.7652,148.7652,4698.0
2018-06-07 10:30:00,165.31,165.31,165.04,165.24,20743.0,148.7382,148.7382,148.4953,148.6752,20743.0
2018-06-07 11:00:00,165.27,165.48,165.16,165.31,6312.0,148.7022,148.8912,148.6032,148.7382,6312.0
2018-06-07 11:30:00,165.29,165.41,165.13,165.24,10100.0,148.7202,148.8282,148.5763,148.6752,10100.0
2018-06-07 12:00:00,165.3,165.43,165.25,165.4,18048.0,148.7292,148.8462,148.6842,148.8192,18048.0
2018-06-07 12:30:00,165.39,165.4,165.02,165.12,49243.0,148.8102,148.8192,148.4773,148.5673,49243.0
2018-06-07 13:00:00,165.12,165.2,164.88,164.9,47050.0,148.5673,148.6392,148.3513,148.3693,47050.0
2018-06-07 13:30:00,164.88,164.97,164.59,164.67,67597.0,148.3513,148.4323,148.0904,148.1624,67597.0
2018-06-07 14:00:00,164.69,165.03,164.61,164.98,46599.0,148.1804,148.4863,148.1084,148.4413,46599.0
2018-06-07 14:30:00,164.98,165.26,164.98,165.14,52726.0,148.4413,148.6932,148.4413,148.5852,52726.0
2018-06-07 15:00:00,165.14,165.31,164.95,165.22,63750.0,148.5852,148.7382,148.4143,148.6572,63750.0
2018-06-07 15:30:00,165.24,165.35,165.1,165.2,66909.0,148.6752,148.7742,148.5493,148.6392,66909.0
2018-06-08 09:30:00,164.86,165.15,164.86,165.15,40634.0,148.3333,148.5942,148.3333,148.5942,40634.0
2018-06-08 10:00:00,165.16,165.21,165.09,165.13,8361.0,148.6032,148.6482,148.5403,148.5763,8361.0
2018-06-08 10:30:00,165.06,165.23,164.85,165.16,24502.0,148.5133,148.6662,148.3243,148.6032,24502.0
2018-06-08 11:00:00,165.13,165.28,165.01,165.17,41577.0,148.5763,148.7112,148.4683,148.6122,41577.0
2018-06-08 11:30:00,165.16,165.23,164.98,165.21,46656.0,148.6032,148.6662,148.4413,148.6482,46656.0
2018-06-08 12:00:00,165.24,165.51,165.21,165.5,35893.0,148.6752,148.9182,148.6482,148.9092,35893.0
2018-06-08 12:30:00,165.55,165.61,165.51,165.55,33224.0,148.9541,149.0081,148.9182,148.9541,33224.0
2018-06-08 13:00:00,165.56,165.56,165.43,165.52,28155.0,148.9631,148.9631,148.8462,148.9272,28155.0
2018-06-08 13:30:00,165.55,165.62,165.37,165.48,43207.0,148.9541,149.0171,148.7922,148.8912,43207.0
2018-06-08 14:00:00,165.49,165.7,165.48,165.61,25777.0,148.9002,149.0891,148.8912,149.0081,25777.0
2018-06-08 14:30:00,165.61,165.71,165.58,165.61,30221.0,149.0081,149.0981,148.9811,149.0081,30221.0
2018-06-08 15:00:00,165.61,165.68,165.52,165.67,47280.0,149.0081,149.0711,148.9272,149.0621,47280.0
2018-06-08 15:30:00,165.68,165.78,165.65,165.72,46415.0,149.0711,149.1611,149.0441,149.1071,46415.0
2018-06-11 09:30:00,165.81,166.0,165.81,165.89,6818.0,149.1881,149.359,149.1881,149.2601,6818.0
2018-06-11 10:00:00,165.95,166.14,165.91,166.11,21577.0,149.314,149.485,149.2781,149.458,21577.0
2018-06-11 10:30:00,166.0,166.04,165.91,165.91,6645.0,149.359,149.395,149.2781,149.2781,6645.0
2018-06-11 11:00:00,165.94,165.97,165.85,165.97,4395.0,149.3051,149.332,149.2241,149.332,4395.0
2018-06-11 11:30:00,166.02,166.22,166.01,166.21,11096.0,149.377,149.557,149.368,149.548,11096.0
2018-06-11 12:00:00,166.23,166.32,166.21,166.3,7809.0,149.566,149.647,149.548,149.629,7809.0
2018-06-11 12:30:00,166.29,166.31,166.23,166.31,82525.0,149.62,149.638,149.566,149.638,82525.0
2018-06-11 13:00:00,166.27,166.31,166.18,166.26,2628.0,149.602,149.638,149.521,149.593,2628.0
2018-06-11 13:30:00,166.25,166.25,166.16,166.21,1921.0,149.584,149.584,149.503,149.548,1921.0
2018-06-11 14:00:00,166.17,166.19,166.09,166.17,2685.0,149.512,149.53,149.44,149.512,2685.0
2018-06-11 14:30:00,166.15,166.19,166.11,166.17,7074.0,149.494,149.53,149.458,149.512,7074.0
2018-06-11 15:00:00,166.23,166.3,166.21,166.27,20868.0,149.566,149.629,149.548,149.602,20868.0
2018-06-11 15:30:00,166.28,166.29,165.87,165.91,55257.0,149.611,149.62,149.2421,149.2781,55257.0
2018-06-12 09:30:00,166.19,166.26,166.05,166.07,6478.0,149.53,149.593,149.404,149.422,6478.0
2018-06-12 10:00:00,166.02,166.25,166.02,166.09,2019.0,149.377,149.584,149.377,149.44,2019.0
2018-06-12 10:30:00,166.05,166.22,166.04,166.16,4868.0,149.404,149.557,149.395,149.503,4868.0
2018-06-12 11:00:00,166.26,166.27,166.1,166.19,3298.0,149.593,149.602,149.449,149.53,3298.0
2018-06-12 11:30:00,166.22,166.42,166.22,166.4,5499.0,149.557,149.7369,149.557,149.7189,5499.0
2018-06-12 12:00:00,166.44,166.46,166.37,166.37,28416.0,149.7549,149.7729,149.6919,149.6919,28416.0
2018-06-12 12:30:00,166.37,166.38,166.29,166.32,11973.0,149.6919,149.7009,149.62,149.647,11973.0
2018-06-12 13:00:00,166.33,166.38,166.23,166.25,14128.0,149.656,149.7009,149.566,149.584,14128.0
2018-06-12 13:30:00,166.25,166.29,166.2,166.29,15562.0,149.584,149.62,149.539,149.62,15562.0
2018-06-12 14:00:00,166.2,166.21,166.08,166.08,3065.0,149.539,149.548,149.431,149.431,3065.0
2018-06-12 14:30:00,165.92,165.96,165.86,165.86,3124.0,149.2871,149.323,149.2331,149.2331,3124.0
2018-06-12 15:00:00,166.02,166.13,166.0,166.13,4250.0,149.377,149.476,149.359,149.476,4250.0
2018-06-12 15:30:00,166.14,166.3,166.06,166.27,19998.0,149.485,149.629,149.413,149.602,19998.0
2018-06-13 09:30:00,166.35,166.43,166.32,166.32,9765.0,149.6739,149.7459,149.647,149.647,9765.0
2018-06-13 10:00:00,166.36,166.44,166.35,166.44,5031.0,149.6829,149.7549,149.6739,149.7549,5031.0
2018-06-13 10:30:00,166.44,166.45,166.33,166.35,2566.0,149.7549,149.7639,149.656,149.6739,2566.0
2018-06-13 11:00:00,166.44,166.51,166.43,166.49,46071.0,149.7549,149.8179,149.7459,149.7999,46071.0
2018-06-13 11:30:00,166.51,166.52,166.44,166.46,1666.0,149.8179,149.8269,149.7549,149.7729,1666.0
2018-06-13 12:00:00,166.4,166.4,166.25,166.29,769.0,149.7189,149.7189,149.584,149.62,769.0
2018-06-13 12:30:00,166.27,166.31,166.22,166.24,2926.0,149.602,149.638,149.557,149.575,2926.0
2018-06-13 13:00:00,166.17,166.25,166.15,166.22,5594.0,149.512,149.584,149.494,149.557,5594.0
2018-06-13 13:30:00,166.19,166.26,166.19,166.25,2851.0,149.53,149.593,149.53,149.584,2851.0
2018-06-13 14:00:00,166.22,166.23,165.78,165.81,4639.0,149.557,149.566,149.1611,149.1881,4639.0
2018-06-13 14:30:00,165.76,166.09,165.68,166.04,14706.0,149.1431,149.44,149.0711,149.395,14706.0
2018-06-13 15:00:00,166.1,166.35,165.95,165.97,31803.0,149.449,149.6739,149.314,149.332,31803.0
2018-06-13 15:30:00,165.92,165.99,165.56,165.56,43216.0,149.2871,149.35,148.9631,148.9631,43216.0
2018-06-14 09:30:00,166.14,166.28,166.03,166.11,316738.0,149.485,149.611,149.386,149.458,316738.0
2018-06-14 10:00:00,166.12,166.46,166.12,166.31,192528.0,149.467,149.7729,149.467,149.638,192528.0
2018-06-14 10:30:00,166.33,166.33,165.86,165.86,88642.0,149.656,149.656,149.2331,149.2331,88642.0
2018-06-14 11:00:00,165.86,166.02,165.71,166.01,146198.0,149.2331,149.377,149.0981,149.368,146198.0
2018-06-14 11:30:00,166.03,166.23,166.03,166.18,106293.0,149.386,149.566,149.386,149.521,106293.0
2018-06-14 12:00:00,166.17,166.27,166.1,166.1,92494.0,149.512,149.602,149.449,149.449,92494.0
2018-06-14 12:30:00,166.09,166.14,165.97,165.97,84134.0,149.44,149.485,149.332,149.332,84134.0
2018-06-14 13:00:00,165.97,166.21,165.94,166.21,33616.0,149.332,149.548,149.3051,149.548,33616.0
2018-06-14 13:30:00,166.21,166.29,166.08,166.09,30621.0,149.548,149.62,149.431,149.44,30621.0
2018-06-14 14:00:00,166.11,166.11,165.97,166.05,13071.0,149.458,149.458,149.332,149.404,13071.0
2018-06-14 14:30:00,166.06,166.07,165.92,165.92,13717.0,149.413,149.422,149.2871,149.2871,13717.0
2018-06-14 15:00:00,165.91,166.1,165.89,166.1,5348.0,149.2781,149.449,149.2601,149.449,5348.0
2018-06-14 15:30:00,166.11,166.24,166.06,166.17,59844.0,149.458,149.575,149.413,149.512,59844.0
2018-06-15 09:30:00,165.61,165.61,165.23,165.55,15180.0,149.0081,149.0081,148.6662,148.9541,15180.0
2018-06-15 10:00:00,165.55,165.56,165.42,165.47,7377.0,148.9541,148.9631,148.8372,148.8822,7377.0
2018-06-15 10:30:00,165.29,165.48,164.95,165.42,213581.0,148.7202,148.8912,148.4143,148.8372,213581.0
2018-06-15 11:00:00,165.56,165.63,165.32,165.32,487248.0,148.9631,149.0261,148.7472,148.7472,487248.0
2018-06-15 11:30:00,165.34,165.52,165.25,165.46,105458.0,148.7652,148.9272,148.6842,148.8732,105458.0
2018-06-15 12:00:00,165.51,165.52,165.37,165.46,495427.0,148.9182,148.9272,148.7922,148.8732,495427.0
2018-06-15 12:30:00,165.47,165.64,165.44,165.64,18946.0,148.8822,149.0351,148.8552,149.0351,18946.0
2018-06-15 13:00:00,165.61,165.7,165.6,165.65,749882.0,149.0081,149.0891,148.9991,149.0441,749882.0
2018-06-15 13:30:00,165.59,165.62,165.48,165.5,280920.0,148.9901,149.0171,148.8912,148.9092,280920.0
2018-06-15 14:00:00,165.53,166.07,165.5,166.07,218760.0,148.9362,149.422,148.9092,149.422,218760.0
2018-06-15 14:30:00,166.06,166.16,165.98,166.05,804054.0,149.413,149.503,149.341,149.404,804054.0
2018-06-15 15:00:00,166.05,166.05,165.75,165.94,240715.0,149.404,149.404,149.1341,149.3051,240715.0
2018-06-15 15:30:00,165.94,166.0,165.75,165.98,622980.0,149.3051,149.359,149.1341,149.341,622980.0
2018-06-18 09:30:00,164.92,165.14,164.84,165.13,7464.0,148.3873,148.5852,148.3153,148.5763,7464.0
2018-06-18 10:00:00,165.02,165.23,165.0,165.23,7166.0,148.4773,148.6662,148.4593,148.6662,7166.0
2018-06-18 10:30:00,165.23,165.62,165.23,165.56,43489.0,148.6662,149.0171,148.6662,148.9631,43489.0
2018-06-18 11:00:00,165.59,165.78,165.57,165.62,58125.0,148.9901,149.1611,148.9721,149.0171,58125.0
2018-06-18 11:30:00,165.66,165.66,165.43,165.43,56192.0,149.0531,149.0531,148.8462,148.8462,56192.0
2018-06-18 12:00:00,165.43,165.57,165.33,165.36,39799.0,148.8462,148.9721,148.7562,148.7832,39799.0
2018-06-18 12:30:00,165.38,165.49,165.36,165.49,10525.0,148.8012,148.9002,148.7832,148.9002,10525.0
2018-06-18 13:00:00,165.52,165.68,165.49,165.66,7778.0,148.9272,149.0711,148.9002,149.0531,7778.0
2018-06-18 13:30:00,165.63,165.67,165.58,165.59,61645.0,149.0261,149.0621,148.9811,148.9901,61645.0
2018-06-18 14:00:00,165.54,165.74,165.54,165.74,4248.0,148.9451,149.1251,148.9451,149.1251,4248.0
2018-06-18 14:30:00,165.73,165.79,165.56,165.6,75688.0,149.1161,149.1701,148.9631,148.9991,75688.0
2018-06-18 15:00:00,165.53,165.73,165.52,165.69,12578.0,148.9362,149.1161,148.9272,149.0801,12578.0
2018-06-18 15:30:00,165.72,165.88,165.63,165.83,146822.0,149.1071,149.2511,149.0261,149.2061,146822.0
2018-06-19 09:30:00,164.26,164.72,164.15,164.3,73833.0,147.7935,148.2074,147.6945,147.8295,73833.0
2018-06-19 10:00:00,164.22,164.29,164.01,164.01,8512.0,147.7575,147.8205,147.5685,147.5685,8512.0
2018-06-19 10:30:00,163.96,164.63,163.95,164.54,47528.0,147.5235,148.1264,147.5145,148.0454,47528.0
2018-06-19 11:00:00,164.5,164.77,164.48,164.72,12228.0,148.0094,148.2523,147.9914,148.2074,12228.0
2018-06-19 11:30:00,164.76,164.96,164.68,164.87,9988.0,148.2433,148.4233,148.1714,148.3423,9988.0
2018-06-19 12:00:00,164.87,164.87,164.64,164.73,52553.0,148.3423,148.3423,148.1354,148.2163,52553.0
2018-06-19 12:30:00,164.76,164.78,164.56,164.72,97010.0,148.2433,148.2613,148.0634,148.2074,97010.0
2018-06-19 13:00:00,164.78,164.79,164.63,164.63,7758.0,148.2613,148.2703,148.1264,148.1264,7758.0
2018-06-19 13:30:00,164.66,164.92,164.56,164.87,38402.0,148.1534,148.3873,148.0634,148.3423,38402.0
2018-06-19 14:00:00,164.94,165.17,164.94,165.1,11390.0,148.4053,148.6122,148.4053,148.5493,11390.0
2018-06-19 14:30:00,165.07,165.3,165.02,165.22,11277.0,148.5223,148.7292,148.4773,148.6572,11277.0
2018-06-19 15:00:00,165.22,165.22,164.99,165.01,86089.0,148.6572,148.6572,148.4503,148.4683,86089.0
2018-06-19 15:30:00,164.99,165.24,164.97,165.21,152374.0,148.4503,148.6752,148.4323,148.6482,152374.0
2018-06-20 09:30:00,165.7,165.76,165.37,165.72,60571.0,149.0891,149.1431,148.7922,149.1071,60571.0
2018-06-20 10:00:00,165.75,165.75,165.42,165.42,22302.0,149.1341,149.1341,148.8372,148.8372,22302.0
2018-06-20 10:30:00,165.4,165.6,165.37,165.6,9430.0,148.8192,148.9991,148.7922,148.9991,9430.0
2018-06-20 11:00:00,165.5,165.7,165.42,165.68,14911.0,148.9092,149.0891,148.8372,149.0711,14911.0
2018-06-20 11:30:00,165.68,165.77,165.59,165.75,14665.0,149.0711,149.1521,148.9901,149.1341,14665.0
2018-06-20 12:00:00,165.78,165.81,165.74,165.77,5440.0,149.1611,149.1881,149.1251,149.1521,5440.0
2018-06-20 12:30:00,165.89,166.0,165.86,165.93,4970.0,149.2601,149.359,149.2331,149.2961,4970.0
2018-06-20 13:00:00,165.88,165.89,165.77,165.77,654.0,149.2511,149.2601,149.1521,149.1521,654.0
2018-06-20 13:30:00,165.81,165.91,165.81,165.9,12822.0,149.1881,149.2781,149.1881,149.2691,12822.0
2018-06-20 14:00:00,165.91,165.98,165.88,165.88,5353.0,149.2781,149.341,149.2511,149.2511,5353.0
2018-06-20 14:30:00,165.89,165.89,165.64,165.64,3908.0,149.2601,149.2601,149.0351,149.0351,3908.0
2018-06-20 15:00:00,165.64,165.79,165.59,165.78,6630.0,149.0351,149.1701,148.9901,149.1611,6630.0
2018-06-20 15:30:00,165.81,165.81,165.59,165.65,16281.0,149.1881,149.1881,148.9901,149.0441,16281.0
2018-06-21 09:30:00,165.62,165.62,165.29,165.32,7469.0,149.0171,149.0171,148.7202,148.7472,7469.0
2018-06-21 10:00:00,165.22,165.27,164.42,164.53,4357.0,148.6572,148.7022,147.9374,148.0364,4357.0
2018-06-21 10:30:00,164.61,164.84,164.49,164.83,2834.0,148.1084,148.3153,148.0004,148.3063,2834.0
2018-06-21 11:00:00,164.66,164.97,164.66,164.89,4116.0,148.1534,148.4323,148.1534,148.3603,4116.0
2018-06-21 11:30:00,164.94,165.18,164.91,165.04,4440.0,148.4053,148.6212,148.3783,148.4953,4440.0
2018-06-21 12:00:00,165.07,165.07,164.75,164.76,6293.0,148.5223,148.5223,148.2343,148.2433,6293.0
2018-06-21 12:30:00,164.79,164.79,164.64,164.7,7108.0,148.2703,148.2703,148.1354,148.1894,7108.0
2018-06-21 13:00:00,164.59,164.92,164.56,164.86,4596.0,148.0904,148.3873,148.0634,148.3333,4596.0
2018-06-21 13:30:00,164.86,164.9,164.77,164.9,7077.0,148.3333,148.3693,148.2523,148.3693,7077.0
2018-06-21 14:00:00,164.94,165.01,164.79,164.79,6817.0,148.4053,148.4683,148.2703,148.2703,6817.0
2018-06-21 14:30:00,164.83,164.9,164.59,164.6,7632.0,148.3063,148.3693,148.0904,148.0994,7632.0
2018-06-21 15:00:00,164.54,164.73,164.22,164.49,15281.0,148.0454,148.2163,147.7575,148.0004,15281.0
2018-06-21 15:30:00,164.45,164.54,164.16,164.48,28743.0,147.9644,148.0454,147.7035,147.9914,28743.0
2018-06-22 09:30:00,165.3,165.34,164.85,165.04,22389.0,148.7292,148.7652,148.3243,148.4953,22389.0
2018-06-22 10:00:00,164.98,165.25,164.83,164.83,6324.0,148.4413,148.6842,148.3063,148.3063,6324.0
2018-06-22 10:30:00,164.84,164.98,164.79,164.98,7707.0,148.3153,148.4413,148.2703,148.4413,7707.0
2018-06-22 11:00:00,164.98,165.03,164.85,164.86,6573.0,148.4413,148.4863,148.3243,148.3333,6573.0
2018-06-22 11:30:00,165.03,165.15,165.02,165.14,1010.0,148.4863,148.5942,148.4773,148.5852,1010.0
2018-06-22 12:00:00,165.07,165.2,165.03,165.03,710.0,148.5223,148.6392,148.4863,148.4863,710.0
2018-06-22 12:30:00,165.05,165.05,164.95,165.01,6653.0,148.5043,148.5043,148.4143,148.4683,6653.0
2018-06-22 13:00:00,165.05,165.09,165.04,165.08,2476.0,148.5043,148.5403,148.4953,148.5313,2476.0
2018-06-22 13:30:00,165.1,165.18,165.06,165.18,2361.0,148.5493,148.6212,148.5133,148.6212,2361.0
2018-06-22 14:00:00,165.13,165.13,164.94,164.94,1253.0,148.5763,148.5763,148.4053,148.4053,1253.0
2018-06-22 14:30:00,164.92,165.07,164.86,165.05,4770.0,148.3873,148.5223,148.3333,148.5043,4770.0
2018-06-22 15:00:00,165.01,165.02,164.91,165.01,13526.0,148.4683,148.4773,148.3783,148.4683,13526.0
2018-06-22 15:30:00,164.94,165.05,164.61,164.7,73815.0,148.4053,148.5043,148.1084,148.1894,73815.0
2018-06-25 09:30:00,163.98,164.0,162.99,162.99,20933.0,147.5415,147.5595,146.6508,146.6508,20933.0
2018-06-25 10:00:00,162.98,163.05,162.43,162.82,21386.0,146.6418,146.7048,146.1469,146.4978,21386.0
2018-06-25 10:30:00,162.81,163.05,162.62,162.68,26150.0,146.4888,146.7048,146.3179,146.3719,26150.0
2018-06-25 11:00:00,162.72,162.74,162.09,162.09,13107.0,146.4078,146.4258,145.841,145.841,13107.0
2018-06-25 11:30:00,162.13,162.33,161.9,162.2,9824.0,145.877,146.0569,145.67,145.94,9824.0
2018-06-25 12:00:00,162.15,162.15,161.51,162.0,25961.0,145.895,145.895,145.3191,145.76,25961.0
2018-06-25 12:30:00,162.01,162.3,161.93,162.3,9440.0,145.769,146.0299,145.697,146.0299,9440.0
2018-06-25 13:00:00,162.18,162.18,161.9,162.05,8413.0,145.922,145.922,145.67,145.805,8413.0
2018-06-25 13:30:00,162.1,162.6,162.1,162.35,5995.0,145.85,146.2999,145.85,146.0749,5995.0
2018-06-25 14:00:00,162.35,162.36,162.07,162.13,4507.0,146.0749,146.0839,145.823,145.877,4507.0
2018-06-25 14:30:00,161.97,161.98,161.39,161.58,12832.0,145.733,145.742,145.2112,145.3821,12832.0
2018-06-25 15:00:00,161.61,161.83,161.46,161.76,23667.0,145.4091,145.6071,145.2742,145.5441,23667.0
2018-06-25 15:30:00,161.73,162.65,161.65,162.35,70165.0,145.5171,146.3449,145.4451,146.0749,70165.0
2018-06-26 09:30:00,162.72,162.72,162.37,162.56,9939.0,146.4078,146.4078,146.0929,146.2639,9939.0
2018-06-26 10:00:00,162.65,162.87,162.57,162.57,4801.0,146.3449,146.5428,146.2729,146.2729,4801.0
2018-06-26 10:30:00,162.49,162.6,162.22,162.5,9491.0,146.2009,146.2999,145.958,146.2099,9491.0
2018-06-26 11:00:00,162.57,162.76,162.51,162.63,5221.0,146.2729,146.4438,146.2189,146.3269,5221.0
2018-06-26 11:30:00,162.53,162.77,162.53,162.74,2247.0,146.2369,146.4528,146.2369,146.4258,2247.0
2018-06-26 12:00:00,162.79,163.03,162.79,162.91,6833.0,146.4708,146.6868,146.4708,146.5788,6833.0
2018-06-26 12:30:00,162.93,163.02,162.88,162.95,4188.0,146.5968,146.6778,146.5518,146.6148,4188.0
2018-06-26 13:00:00,163.01,163.3,163.01,163.27,2016.0,146.6688,146.9297,146.6688,146.9027,2016.0
2018-06-26 13:30:00,163.25,163.28,163.18,163.18,3219.0,146.8847,146.9117,146.8217,146.8217,3219.0
2018-06-26 14:00:00,163.15,163.15,163.12,163.12,1165.0,146.7947,146.7947,146.7677,146.7677,1165.0
2018-06-26 14:30:00,163.11,163.31,163.11,163.18,6004.0,146.7587,146.9387,146.7587,146.8217,6004.0
2018-06-26 15:00:00,163.18,163.18,162.93,162.93,10984.0,146.8217,146.8217,146.5968,146.5968,10984.0
2018-06-26 15:30:00,162.94,163.19,162.71,162.8,28054.0,146.6058,146.8307,146.3988,146.4798,28054.0
2018-06-27 09:30:00,163.19,163.66,163.02,163.64,13185.0,146.8307,147.2536,146.6778,147.2356,13185.0
2018-06-27 10:00:00,163.66,163.84,163.55,163.67,3914.0,147.2536,147.4156,147.1546,147.2626,3914.0
2018-06-27 10:30:00,163.77,164.01,163.71,163.75,10733.0,147.3526,147.5685,147.2986,147.3346,10733.0
2018-06-27 11:00:00,163.68,163.8,163.1,163.1,32309.0,147.2716,147.3796,146.7498,146.7498,32309.0
2018-06-27 11:30:00,163.05,163.39,163.02,163.35,18480.0,146.7048,147.0107,146.6778,146.9747,18480.0
2018-06-27 12:00:00,163.4,163.6,163.39,163.39,5116.0,147.0197,147.1996,147.0107,147.0107,5116.0
2018-06-27 12:30:00,163.31,163.31,162.78,162.8,4911.0,146.9387,146.9387,146.4618,146.4798,4911.0
2018-06-27 13:00:00,162.76,162.9,162.12,162.32,33737.0,146.4438,146.5698,145.868,146.0479,33737.0
2018-06-27 13:30:00,162.26,162.44,162.02,162.24,20093.0,145.994,146.1559,145.778,145.976,20093.0
2018-06-27 14:00:00,162.16,162.3,161.96,162.13,8202.0,145.904,146.0299,145.724,145.877,8202.0
2018-06-27 14:30:00,161.94,162.25,161.69,161.76,26053.0,145.706,145.985,145.4811,145.5441,26053.0
2018-06-27 15:00:00,161.75,161.97,161.36,161.91,26595.0,145.5351,145.733,145.1842,145.679,26595.0
2018-06-27 15:30:00,161.89,162.01,161.14,161.14,160682.0,145.6611,145.769,144.9862,144.9862,160682.0
2018-06-28 09:30:00,161.17,161.5,160.78,161.26,27740.0,145.0132,145.3101,144.6623,145.0942,27740.0
2018-06-28 10:00:00,161.31,161.31,160.84,161.04,20536.0,145.1392,145.1392,144.7163,144.8963,20536.0
2018-06-28 10:30:00,160.99,161.49,160.68,161.49,20463.0,144.8513,145.3011,144.5723,145.3011,20463.0
2018-06-28 11:00:00,161.57,161.7,161.21,161.61,14326.0,145.3731,145.4901,145.0492,145.4091,14326.0
2018-06-28 11:30:00,161.71,161.71,161.44,161.59,6646.0,145.4991,145.4991,145.2562,145.3911,6646.0
2018-06-28 12:00:00,161.67,161.67,161.19,161.23,11199.0,145.4631,145.4631,145.0312,145.0672,11199.0
2018-06-28 12:30:00,161.2,161.59,161.13,161.58,6079.0,145.0402,145.3911,144.9772,145.3821,6079.0
2018-06-28 13:00:00,161.53,161.76,161.5,161.71,5746.0,145.3371,145.5441,145.3101,145.4991,5746.0
2018-06-28 13:30:00,161.77,161.87,161.67,161.87,4029.0,145.5531,145.6431,145.4631,145.6431,4029.0
2018-06-28 14:00:00,161.84,162.12,161.81,162.06,21004.0,145.6161,145.868,145.5891,145.814,21004.0
2018-06-28 14:30:00,162.15,162.42,162.03,162.42,12016.0,145.895,146.1379,145.787,146.1379,12016.0
2018-06-28 15:00:00,162.4,162.61,162.31,162.47,13672.0,146.1199,146.3089,146.0389,146.1829,13672.0
2018-06-28 15:30:00,162.4,162.4,162.08,162.17,44155.0,146.1199,146.1199,145.832,145.913,44155.0
2018-06-29 09:30:00,162.86,163.28,162.86,163.18,68872.0,146.5338,146.9117,146.5338,146.8217,68872.0
2018-06-29 10:00:00,163.32,163.42,163.12,163.33,3713.0,146.9477,147.0377,146.7677,146.9567,3713.0
2018-06-29 10:30:00,163.22,163.7,163.22,163.69,11997.0,146.8577,147.2896,146.8577,147.2806,11997.0
2018-06-29 11:00:00,163.69,163.73,163.55,163.62,4629.0,147.2806,147.3166,147.1546,147.2176,4629.0
2018-06-29 11:30:00,163.61,163.62,163.26,163.28,8070.0,147.2086,147.2176,146.8937,146.9117,8070.0
2018-06-29 12:00:00,163.31,163.56,163.31,163.45,20827.0,146.9387,147.1636,146.9387,147.0647,20827.0
2018-06-29 12:30:00,163.39,163.41,163.16,163.22,3401.0,147.0107,147.0287,146.8037,146.8577,3401.0
2018-06-29 13:00:00,163.27,163.48,163.26,163.33,6141.0,146.9027,147.0917,146.8937,146.9567,6141.0
2018-06-29 13:30:00,163.33,163.46,163.28,163.33,3515.0,146.9567,147.0737,146.9117,146.9567,3515.0
2018-06-29 14:00:00,163.37,163.37,163.2,163.29,39992.0,146.9927,146.9927,146.8397,146.9207,39992.0
2018-06-29 14:30:00,163.28,163.32,163.07,163.31,9722.0,146.9117,146.9477,146.7228,146.9387,9722.0
2018-06-29 15:00:00,163.42,163.42,162.95,163.07,8392.0,147.0377,147.0377,146.6148,146.7228,8392.0
2018-06-29 15:30:00,162.95,163.01,162.29,162.3,167994.0,146.6148,146.6688,146.021,146.0299,167994.0
2018-07-02 09:30:00,161.34,161.62,161.19,161.62,9686.0,145.1662,145.4181,145.0312,145.4181,9686.0
2018-07-02 10:00:00,161.61,161.83,161.36,161.7,140489.0,145.4091,145.6071,145.1842,145.4901,140489.0
2018-07-02 10:30:00,161.78,162.05,161.78,161.89,34710.0,145.5621,145.805,145.5621,145.6611,34710.0
2018-07-02 11:00:00,161.96,162.24,161.75,161.8,11825.0,145.724,145.976,145.5351,145.5801,11825.0
2018-07-02 11:30:00,161.7,161.8,161.61,161.74,9801.0,145.4901,145.5801,145.4091,145.5261,9801.0
2018-07-02 12:00:00,161.69,161.72,161.49,161.65,4817.0,145.4811,145.5081,145.3011,145.4451,4817.0
2018-07-02 12:30:00,161.69,161.81,161.66,161.73,2165.0,145.4811,145.5891,145.4541,145.5171,2165.0
2018-07-02 13:00:00,161.77,161.77,161.44,161.52,3939.0,145.5531,145.5531,145.2562,145.3281,3939.0
2018-07-02 13:30:00,161.44,162.02,161.44,161.98,118838.0,145.2562,145.778,145.2562,145.742,118838.0
2018-07-02 14:00:00,161.95,162.3,161.93,162.26,21497.0,145.715,146.0299,145.697,145.994,21497.0
2018-07-02 14:30:00,162.39,162.4,162.07,162.07,10437.0,146.1109,146.1199,145.823,145.823,10437.0
2018-07-02 15:00:00,162.13,162.45,162.02,162.42,9711.0,145.877,146.1649,145.778,146.1379,9711.0
2018-07-02 15:30:00,162.45,162.84,162.29,162.79,21008.0,146.1649,146.5158,146.021,146.4708,21008.0
2018-07-03 09:30:00,162.76,162.87,162.44,162.61,11779.0,147.0203,147.1197,146.7312,146.8848,11779.0
2018-07-03 10:00:00,162.61,162.77,162.56,162.77,7474.0,146.8848,147.0293,146.8396,147.0293,7474.0
2018-07-03 10:30:00,162.65,162.77,162.39,162.41,8961.0,146.9209,147.0293,146.6861,146.7041,8961.0
2018-07-03 11:00:00,162.43,162.56,162.41,162.52,8072.0,146.7222,146.8396,146.7041,146.8035,8072.0
2018-07-03 11:30:00,162.52,162.6,162.42,162.42,2811.0,146.8035,146.8758,146.7132,146.7132,2811.0
2018-07-03 12:00:00,162.5,162.54,162.16,162.2,7444.0,146.7854,146.8216,146.4783,146.5144,7444.0
2018-07-03 12:30:00,162.21,162.21,161.45,161.5,19046.0,146.5235,146.5235,145.837,145.8821,19046.0
2018-07-05 09:30:00,162.52,162.52,162.1,162.17,12480.0,146.8035,146.8035,146.4241,146.4873,12480.0
2018-07-05 10:00:00,162.16,162.31,162.06,162.12,7214.0,146.4783,146.6138,146.388,146.4422,7214.0
2018-07-05 10:30:00,162.04,162.12,161.78,161.83,7881.0,146.3699,146.4422,146.1351,146.1802,7881.0
2018-07-05 11:00:00,161.84,162.28,161.83,162.19,6123.0,146.1893,146.5867,146.1802,146.5054,6123.0
2018-07-05 11:30:00,162.32,162.48,162.24,162.48,1700.0,146.6228,146.7674,146.5506,146.7674,1700.0
2018-07-05 12:00:00,162.4,162.65,162.4,162.61,4761.0,146.6951,146.9209,146.6951,146.8848,4761.0
2018-07-05 12:30:00,162.6,162.65,162.54,162.62,4656.0,146.8758,146.9209,146.8216,146.8938,4656.0
2018-07-05 13:00:00,162.73,162.79,162.73,162.75,3149.0,146.9932,147.0474,146.9932,147.0113,3149.0
2018-07-05 13:30:00,162.72,162.73,162.61,162.65,2257.0,146.9842,146.9932,146.8848,146.9209,2257.0
2018-07-05 14:00:00,162.76,162.81,162.24,162.62,5579.0,147.0203,147.0655,146.5506,146.8938,5579.0
2018-07-05 14:30:00,162.62,162.73,162.56,162.73,3253.0,146.8938,146.9932,146.8396,146.9932,3253.0
2018-07-05 15:00:00,162.77,162.86,162.7,162.78,5500.0,147.0293,147.1106,146.9661,147.0384,5500.0
2018-07-05 15:30:00,162.75,163.04,162.69,163.04,32282.0,147.0113,147.2732,146.9571,147.2732,32282.0
2018-07-06 09:30:00,163.11,163.48,162.99,163.48,10917.0,147.3364,147.6707,147.228,147.6707,10917.0
2018-07-06 10:00:00,163.47,163.62,163.47,163.61,8906.0,147.6616,147.7971,147.6616,147.7881,8906.0
2018-07-06 10:30:00,163.56,163.85,163.56,163.85,3150.0,147.7429,148.0049,147.7429,148.0049,3150.0
2018-07-06 11:00:00,163.87,164.24,163.86,164.15,9099.0,148.0229,148.3572,148.0139,148.2759,9099.0
2018-07-06 11:30:00,164.23,164.5,164.2,164.32,7877.0,148.3481,148.592,148.321,148.4294,7877.0
2018-07-06 12:00:00,164.41,164.54,164.41,164.54,15336.0,148.5107,148.6282,148.5107,148.6282,15336.0
2018-07-06 12:30:00,164.51,164.53,164.4,164.4,1700.0,148.6011,148.6191,148.5017,148.5017,1700.0
2018-07-06 13:00:00,164.42,164.57,164.42,164.51,7991.0,148.5198,148.6553,148.5198,148.6011,7991.0
2018-07-06 13:30:00,164.55,164.59,164.46,164.54,2296.0,148.6372,148.6733,148.5559,148.6282,2296.0
2018-07-06 14:00:00,164.5,164.5,164.44,164.46,2931.0,148.592,148.592,148.5378,148.5559,2931.0
2018-07-06 14:30:00,164.46,164.54,164.36,164.53,23485.0,148.5559,148.6282,148.4656,148.6191,23485.0
2018-07-06 15:00:00,164.5,164.64,164.5,164.6,10081.0,148.592,148.7185,148.592,148.6824,10081.0
2018-07-06 15:30:00,164.58,164.58,164.16,164.39,13986.0,148.6643,148.6643,148.2849,148.4927,13986.0
2018-07-09 09:30:00,165.16,165.4,165.16,165.32,11559.0,149.1882,149.405,149.1882,149.3327,11559.0
2018-07-09 10:00:00,165.23,165.31,165.09,165.14,4353.0,149.2514,149.3237,149.125,149.1701,4353.0
2018-07-09 10:30:00,165.22,165.47,165.22,165.46,21377.0,149.2424,149.4682,149.2424,149.4592,21377.0
2018-07-09 11:00:00,165.47,165.62,165.47,165.55,7430.0,149.4682,149.6037,149.4682,149.5405,7430.0
2018-07-09 11:30:00,165.5,165.67,165.48,165.67,3751.0,149.4953,149.6489,149.4773,149.6489,3751.0
2018-07-09 12:00:00,165.62,165.74,165.6,165.64,7437.0,149.6037,149.7121,149.5856,149.6218,7437.0
2018-07-09 12:30:00,165.54,165.7,165.54,165.64,21367.0,149.5314,149.676,149.5314,149.6218,21367.0
2018-07-09 13:00:00,165.64,165.66,165.46,165.57,4725.0,149.6218,149.6398,149.4592,149.5585,4725.0
2018-07-09 13:30:00,165.54,165.64,165.54,165.64,3943.0,149.5314,149.6218,149.5314,149.6218,3943.0
2018-07-09 14:00:00,165.64,165.71,165.57,165.7,1285.0,149.6218,149.685,149.5585,149.676,1285.0
2018-07-09 14:30:00,165.69,165.77,165.69,165.77,2460.0,149.6669,149.7392,149.6669,149.7392,2460.0
2018-07-09 15:00:00,165.81,165.81,165.63,165.7,4717.0,149.7753,149.7753,149.6127,149.676,4717.0
2018-07-09 15:30:00,165.7,165.9,165.67,165.9,7539.0,149.676,149.8566,149.6489,149.8566,7539.0
2018-07-10 09:30:00,166.23,166.3,166.12,166.23,12732.0,150.1547,150.218,150.0554,150.1547,12732.0
2018-07-10 10:00:00,166.3,166.38,166.19,166.27,7112.0,150.218,150.2902,150.1186,150.1909,7112.0
2018-07-10 10:30:00,166.26,166.46,166.25,166.41,7163.0,150.1818,150.3625,150.1728,150.3173,7163.0
2018-07-10 11:00:00,166.43,166.46,166.14,166.14,3173.0,150.3354,150.3625,150.0734,150.0734,3173.0
2018-07-10 11:30:00,166.11,166.33,166.11,166.29,3257.0,150.0463,150.2451,150.0463,150.2089,3257.0
2018-07-10 12:00:00,166.33,166.33,166.21,166.29,6534.0,150.2451,150.2451,150.1367,150.2089,6534.0
2018-07-10 12:30:00,166.32,166.32,166.12,166.13,1738.0,150.236,150.236,150.0554,150.0644,1738.0
2018-07-10 13:00:00,166.16,166.2,166.07,166.09,4537.0,150.0915,150.1276,150.0102,150.0283,4537.0
2018-07-10 13:30:00,165.94,166.02,165.86,166.02,1104.0,149.8928,149.965,149.8205,149.965,1104.0
2018-07-10 14:00:00,166.07,166.19,166.06,166.18,1755.0,150.0102,150.1186,150.0012,150.1096,1755.0
2018-07-10 14:30:00,166.18,166.22,166.14,166.21,4805.0,150.1096,150.1457,150.0734,150.1367,4805.0
2018-07-10 15:00:00,166.22,166.27,166.17,166.19,8065.0,150.1457,150.1909,150.1005,150.1186,8065.0
2018-07-10 15:30:00,166.21,166.37,166.15,166.3,9895.0,150.1367,150.2812,150.0825,150.218,9895.0
2018-07-11 09:30:00,165.35,165.52,165.25,165.41,15391.0,149.3598,149.5134,149.2695,149.414,15391.0
2018-07-11 10:00:00,165.43,165.82,165.43,165.78,14518.0,149.4321,149.7844,149.4321,149.7482,14518.0
2018-07-11 10:30:00,165.83,165.87,165.51,165.51,4656.0,149.7934,149.8295,149.5044,149.5044,4656.0
2018-07-11 11:00:00,165.72,165.74,165.37,165.39,9438.0,149.694,149.7121,149.3779,149.396,9438.0
2018-07-11 11:30:00,165.28,165.43,165.15,165.36,5505.0,149.2966,149.4321,149.1792,149.3689,5505.0
2018-07-11 12:00:00,165.16,165.32,165.13,165.28,2519.0,149.1882,149.3327,149.1611,149.2966,2519.0
2018-07-11 12:30:00,165.37,165.46,165.16,165.16,6141.0,149.3779,149.4592,149.1882,149.1882,6141.0
2018-07-11 13:00:00,165.25,165.42,165.08,165.38,5801.0,149.2695,149.4231,149.1159,149.3869,5801.0
2018-07-11 13:30:00,165.42,165.47,165.11,165.11,5715.0,149.4231,149.4682,149.143,149.143,5715.0
2018-07-11 14:00:00,165.2,165.31,164.95,165.31,7833.0,149.2243,149.3237,148.9985,149.3237,7833.0
2018-07-11 14:30:00,165.31,165.39,165.25,165.26,4493.0,149.3237,149.396,149.2695,149.2785,4493.0
2018-07-11 15:00:00,165.29,165.45,165.15,165.15,13586.0,149.3056,149.4502,149.1792,149.1792,13586.0
2018-07-11 15:30:00,165.18,165.38,165.08,165.08,19701.0,149.2063,149.3869,149.1159,149.1159,19701.0
2018-07-12 09:30:00,166.03,166.05,165.47,165.77,11590.0,149.9741,149.9921,149.4682,149.7392,11590.0
2018-07-12 10:00:00,165.89,166.04,165.89,166.04,1548.0,149.8476,149.9831,149.8476,149.9831,1548.0
2018-07-12 10:30:00,166.1,166.11,165.77,165.83,2903.0,150.0373,150.0463,149.7392,149.7934,2903.0
2018-07-12 11:00:00,165.92,165.98,165.87,165.95,4613.0,149.8747,149.9289,149.8295,149.9018,4613.0
2018-07-12 11:30:00,165.95,166.14,165.8,166.14,12888.0,149.9018,150.0734,149.7663,150.0734,12888.0
2018-07-12 12:00:00,166.17,166.25,166.17,166.23,1100.0,150.1005,150.1728,150.1005,150.1547,1100.0
2018-07-12 12:30:00,166.31,166.43,166.09,166.41,17393.0,150.227,150.3354,150.0283,150.3173,17393.0
2018-07-12 13:00:00,166.41,166.5,166.35,166.41,4903.0,150.3173,150.3986,150.2631,150.3173,4903.0
2018-07-12 13:30:00,166.48,166.48,166.24,166.25,4025.0,150.3805,150.3805,150.1638,150.1728,4025.0
2018-07-12 14:00:00,166.28,166.34,166.25,166.31,3023.0,150.1999,150.2541,150.1728,150.227,3023.0
2018-07-12 14:30:00,166.25,166.29,166.23,166.24,1824.0,150.1728,150.2089,150.1547,150.1638,1824.0
2018-07-12 15:00:00,166.33,166.36,166.12,166.33,5076.0,150.2451,150.2722,150.0554,150.2451,5076.0
2018-07-12 15:30:00,166.35,166.52,166.3,166.52,18858.0,150.2631,150.4167,150.218,150.4167,18858.0
2018-07-13 09:30:00,166.45,166.59,166.09,166.18,272749.0,150.3534,150.4799,150.0283,150.1096,272749.0
2018-07-13 10:00:00,166.22,166.48,166.22,166.48,19060.0,150.1457,150.3805,150.1457,150.3805,19060.0
2018-07-13 10:30:00,166.5,166.76,166.5,166.73,3321.0,150.3986,150.6335,150.3986,150.6064,3321.0
2018-07-13 11:00:00,166.71,166.9,166.67,166.9,3542.0,150.5883,150.7599,150.5522,150.7599,3542.0
2018-07-13 11:30:00,166.83,166.84,166.54,166.63,17705.0,150.6967,150.7057,150.4347,150.516,17705.0
2018-07-13 12:00:00,166.7,166.78,166.63,166.7,4530.0,150.5793,150.6515,150.516,150.5793,4530.0
2018-07-13 12:30:00,166.66,166.77,166.66,166.77,2708.0,150.5431,150.6425,150.5431,150.6425,2708.0
2018-07-13 13:00:00,166.8,166.8,166.64,166.72,1728.0,150.6696,150.6696,150.5251,150.5973,1728.0
2018-07-13 13:30:00,166.7,166.71,166.55,166.66,3989.0,150.5793,150.5883,150.4438,150.5431,3989.0
2018-07-13 14:00:00,166.58,166.63,166.54,166.54,2913.0,150.4709,150.516,150.4347,150.4347,2913.0
2018-07-13 14:30:00,166.55,166.61,166.5,166.56,9358.0,150.4438,150.498,150.3986,150.4528,9358.0
2018-07-13 15:00:00,166.57,166.67,166.52,166.56,16908.0,150.4618,150.5522,150.4167,150.4528,16908.0
2018-07-13 15:30:00,166.56,166.65,166.55,166.62,37580.0,150.4528,150.5341,150.4438,150.507,37580.0
2018-07-16 09:30:00,166.62,166.64,166.38,166.38,42258.0,150.507,150.5251,150.2902,150.2902,42258.0
2018-07-16 10:00:00,166.47,166.47,166.24,166.3,4158.0,150.3715,150.3715,150.1638,150.218,4158.0
2018-07-16 10:30:00,166.35,166.43,166.05,166.09,8333.0,150.2631,150.3354,149.9921,150.0283,8333.0
2018-07-16 11:00:00,166.12,166.3,166.12,166.3,4472.0,150.0554,150.218,150.0554,150.218,4472.0
2018-07-16 11:30:00,166.31,166.31,166.13,166.23,2572.0,150.227,150.227,150.0644,150.1547,2572.0
2018-07-16 12:00:00,166.16,166.46,166.16,166.45,1337.0,150.0915,150.3625,150.0915,150.3534,1337.0
2018-07-16 12:30:00,166.37,166.46,166.36,166.46,1892.0,150.2812,150.3625,150.2722,150.3625,1892.0
2018-07-16 13:00:00,166.44,166.45,166.31,166.32,2671.0,150.3444,150.3534,150.227,150.236,2671.0
2018-07-16 13:30:00,166.35,166.41,166.34,166.34,7960.0,150.2631,150.3173,150.2541,150.2541,7960.0
2018-07-16 14:00:00,166.36,166.37,166.28,166.32,4410.0,150.2722,150.2812,150.1999,150.236,4410.0
2018-07-16 14:30:00,166.28,166.29,166.03,166.03,8656.0,150.1999,150.2089,149.9741,149.9741,8656.0
2018-07-16 15:00:00,166.04,166.22,166.04,166.19,7663.0,149.9831,150.1457,149.9831,150.1186,7663.0
2018-07-16 15:30:00,166.19,166.38,166.18,166.3,25079.0,150.1186,150.2902,150.1096,150.218,25079.0
2018-07-17 09:30:00,165.89,166.17,165.82,166.11,11749.0,149.8476,150.1005,149.7844,150.0463,11749.0
2018-07-17 10:00:00,166.29,166.39,166.2,166.37,5059.0,150.2089,150.2992,150.1276,150.2812,5059.0
2018-07-17 10:30:00,166.49,166.56,166.48,166.56,1518.0,150.3896,150.4528,150.3805,150.4528,1518.0
2018-07-17 11:00:00,166.64,166.72,166.57,166.66,5402.0,150.5251,150.5973,150.4618,150.5431,5402.0
2018-07-17 11:30:00,166.67,166.85,166.64,166.85,3899.0,150.5522,150.7148,150.5251,150.7148,3899.0
2018-07-17 12:00:00,166.81,167.08,166.78,167.07,5362.0,150.6786,150.9225,150.6515,150.9135,5362.0
2018-07-17 12:30:00,167.06,167.08,166.97,167.06,6093.0,150.9045,150.9225,150.8232,150.9045,6093.0
2018-07-17 13:00:00,167.08,167.2,167.04,167.1,3424.0,150.9225,151.0309,150.8864,150.9406,3424.0
2018-07-17 13:30:00,167.14,167.2,167.11,167.11,2801.0,150.9767,151.0309,150.9496,150.9496,2801.0
2018-07-17 14:00:00,167.1,167.14,167.01,167.14,17801.0,150.9406,150.9767,150.8593,150.9767,17801.0
2018-07-17 14:30:00,167.1,167.13,166.99,166.99,7900.0,150.9406,150.9677,150.8412,150.8412,7900.0
2018-07-17 15:00:00,166.97,167.26,166.97,167.19,4181.0,150.8232,151.0851,150.8232,151.0219,4181.0
2018-07-17 15:30:00,167.17,167.29,167.02,167.06,18770.0,151.0038,151.1122,150.8683,150.9045,18770.0
2018-07-18 09:30:00,167.02,167.14,166.93,166.93,3275.0,150.8683,150.9767,150.787,150.787,3275.0
2018-07-18 10:00:00,166.98,166.98,166.83,166.84,1224.0,150.8322,150.8322,150.6967,150.7057,1224.0
2018-07-18 10:30:00,166.87,166.93,166.87,166.88,3743.0,150.7328,150.787,150.7328,150.7419,3743.0
2018-07-18 11:00:00,166.96,167.14,166.96,167.11,8316.0,150.8141,150.9767,150.8141,150.9496,8316.0
2018-07-18 11:30:00,167.27,167.37,167.2,167.37,4143.0,151.0941,151.1845,151.0309,151.1845,4143.0
2018-07-18 12:00:00,167.38,167.4,167.28,167.36,1388.0,151.1935,151.2116,151.1032,151.1754,1388.0
2018-07-18 12:30:00,167.27,167.32,167.27,167.31,584.0,151.0941,151.1393,151.0941,151.1303,584.0
2018-07-18 13:00:00,167.32,167.35,167.27,167.3,3101.0,151.1393,151.1664,151.0941,151.1212,3101.0
2018-07-18 13:30:00,167.24,167.25,167.1,167.19,1649.0,151.0671,151.0761,150.9406,151.0219,1649.0
2018-07-18 14:00:00,167.22,167.37,167.21,167.36,2802.0,151.049,151.1845,151.04,151.1754,2802.0
2018-07-18 14:30:00,167.32,167.42,167.29,167.42,5659.0,151.1393,151.2296,151.1122,151.2296,5659.0
2018-07-18 15:00:00,167.4,167.48,167.37,167.41,6301.0,151.2116,151.2838,151.1845,151.2206,6301.0
2018-07-18 15:30:00,167.41,167.49,167.38,167.38,9582.0,151.2206,151.2929,151.1935,151.1935,9582.0
2018-07-19 09:30:00,166.92,167.16,166.52,166.67,19140.0,150.778,150.9948,150.4167,150.5522,19140.0
2018-07-19 10:00:00,166.69,166.98,166.69,166.82,21803.0,150.5702,150.8322,150.5702,150.6877,21803.0
2018-07-19 10:30:00,166.79,166.87,166.7,166.86,12549.0,150.6606,150.7328,150.5793,150.7238,12549.0
2018-07-19 11:00:00,167.08,167.13,167.04,167.13,1162.0,150.9225,150.9677,150.8864,150.9677,1162.0
2018-07-19 11:30:00,167.09,167.23,167.05,167.17,7725.0,150.9316,151.058,150.8954,151.0038,7725.0
2018-07-19 12:00:00,167.15,167.15,167.06,167.07,459.0,150.9858,150.9858,150.9045,150.9135,459.0
2018-07-19 12:30:00,167.08,167.08,166.92,167.0,95328.0,150.9225,150.9225,150.778,150.8503,95328.0
2018-07-19 13:00:00,167.0,167.18,166.87,167.16,50673.0,150.8503,151.0129,150.7328,150.9948,50673.0
2018-07-19 13:30:00,167.1,167.26,167.1,167.25,3076.0,150.9406,151.0851,150.9406,151.0761,3076.0
2018-07-19 14:00:00,167.3,167.32,167.27,167.31,3273.0,151.1212,151.1393,151.0941,151.1303,3273.0
2018-07-19 14:30:00,167.3,167.31,167.06,167.16,3214.0,151.1212,151.1303,150.9045,150.9948,3214.0
2018-07-19 15:00:00,167.15,167.22,166.98,167.02,11096.0,150.9858,151.049,150.8322,150.8683,11096.0
2018-07-19 15:30:00,166.98,167.12,166.89,166.98,23374.0,150.8322,150.9587,150.7509,150.8322,23374.0
2018-07-20 09:30:00,166.86,166.95,166.75,166.81,6118.0,150.7238,150.8051,150.6244,150.6786,6118.0
2018-07-20 10:00:00,166.96,166.98,166.83,166.95,10433.0,150.8141,150.8322,150.6967,150.8051,10433.0
2018-07-20 10:30:00,167.0,167.05,166.95,166.96,2001.0,150.8503,150.8954,150.8051,150.8141,2001.0
2018-07-20 11:00:00,166.97,167.11,166.89,167.09,2774.0,150.8232,150.9496,150.7509,150.9316,2774.0
2018-07-20 11:30:00,167.15,167.17,167.05,167.07,37313.0,150.9858,151.0038,150.8954,150.9135,37313.0
2018-07-20 12:00:00,167.06,167.1,166.99,167.04,46283.0,150.9045,150.9406,150.8412,150.8864,46283.0
2018-07-20 12:30:00,167.02,167.11,167.02,167.06,3894.0,150.8683,150.9496,150.8683,150.9045,3894.0
2018-07-20 13:00:00,167.06,167.08,166.9,166.92,52294.0,150.9045,150.9225,150.7599,150.778,52294.0
2018-07-20 13:30:00,166.9,167.05,166.86,167.04,17226.0,150.7599,150.8954,150.7238,150.8864,17226.0
2018-07-20 14:00:00,167.02,167.08,166.89,166.91,46797.0,150.8683,150.9225,150.7509,150.769,46797.0
2018-07-20 14:30:00,166.9,166.93,166.71,166.9,74044.0,150.7599,150.787,150.5883,150.7599,74044.0
2018-07-20 15:00:00,166.88,166.9,166.72,166.72,2859.0,150.7419,150.7599,150.5973,150.5973,2859.0
2018-07-20 15:30:00,166.77,166.9,166.69,166.77,16186.0,150.6425,150.7599,150.5702,150.6425,16186.0
2018-07-23 09:30:00,166.6,166.72,166.41,166.59,7852.0,150.4889,150.5973,150.3173,150.4799,7852.0
2018-07-23 10:00:00,166.66,166.66,166.45,166.5,5385.0,150.5431,150.5431,150.3534,150.3986,5385.0
2018-07-23 10:30:00,166.41,166.64,166.41,166.64,2731.0,150.3173,150.5251,150.3173,150.5251,2731.0
2018-07-23 11:00:00,166.62,166.65,166.45,166.65,2933.0,150.507,150.5341,150.3534,150.5341,2933.0
2018-07-23 11:30:00,166.8,166.88,166.8,166.88,6300.0,150.6696,150.7419,150.6696,150.7419,6300.0
2018-07-23 12:00:00,166.86,166.96,166.86,166.96,5971.0,150.7238,150.8141,150.7238,150.8141,5971.0
2018-07-23 12:30:00,166.97,167.06,166.97,167.04,3060.0,150.8232,150.9045,150.8232,150.8864,3060.0
2018-07-23 13:00:00,167.05,167.05,166.87,166.92,3520.0,150.8954,150.8954,150.7328,150.778,3520.0
2018-07-23 13:30:00,166.97,167.05,166.97,166.99,14561.0,150.8232,150.8954,150.8232,150.8412,14561.0
2018-07-23 14:00:00,166.99,167.09,166.99,167.05,5078.0,150.8412,150.9316,150.8412,150.8954,5078.0
2018-07-23 14:30:00,167.04,167.11,167.01,167.05,3552.0,150.8864,150.9496,150.8593,150.8954,3552.0
2018-07-23 15:00:00,167.04,167.06,167.01,167.02,4187.0,150.8864,150.9045,150.8593,150.8683,4187.0
2018-07-23 15:30:00,167.03,167.1,166.94,166.96,3649.0,150.8774,150.9406,150.7961,150.8141,3649.0
2018-07-24 09:30:00,167.76,168.14,167.74,167.84,216521.0,151.5368,151.88,151.5187,151.609,216521.0
2018-07-24 10:00:00,167.85,168.14,167.82,168.04,473741.0,151.6181,151.88,151.591,151.7897,473741.0
2018-07-24 10:30:00,168.04,168.09,167.92,167.94,133439.0,151.7897,151.8349,151.6813,151.6994,133439.0
2018-07-24 11:00:00,167.88,167.9,167.45,167.61,16869.0,151.6452,151.6632,151.2567,151.4013,16869.0
2018-07-24 11:30:00,167.74,167.74,167.46,167.59,8884.0,151.5187,151.5187,151.2658,151.3832,8884.0
2018-07-24 12:00:00,167.55,167.75,167.54,167.67,40819.0,151.3471,151.5277,151.338,151.4555,40819.0
2018-07-24 12:30:00,167.66,167.71,167.34,167.39,185048.0,151.4464,151.4916,151.1574,151.2025,185048.0
2018-07-24 13:00:00,167.38,167.5,167.19,167.2,158440.0,151.1935,151.3019,151.0219,151.0309,158440.0
2018-07-24 13:30:00,167.21,167.21,166.92,167.15,126603.0,151.04,151.04,150.778,150.9858,126603.0
2018-07-24 14:00:00,167.08,167.08,166.82,166.94,80525.0,150.9225,150.9225,150.6877,150.7961,80525.0
2018-07-24 14:30:00,166.94,167.13,166.87,167.11,14459.0,150.7961,150.9677,150.7328,150.9496,14459.0
2018-07-24 15:00:00,167.15,167.25,167.11,167.12,8945.0,150.9858,151.0761,150.9496,150.9587,8945.0
2018-07-24 15:30:00,167.17,167.36,167.05,167.34,17348.0,151.0038,151.1754,150.8954,151.1574,17348.0
2018-07-25 09:30:00,167.26,167.59,167.26,167.59,6101.0,151.0851,151.3832,151.0851,151.3832,6101.0
2018-07-25 10:00:00,167.53,167.54,167.26,167.27,2772.0,151.329,151.338,151.0851,151.0941,2772.0
2018-07-25 10:30:00,167.5,167.5,167.26,167.3,4169.0,151.3019,151.3019,151.0851,151.1212,4169.0
2018-07-25 11:00:00,167.35,167.5,167.21,167.48,7928.0,151.1664,151.3019,151.04,151.2838,7928.0
2018-07-25 11:30:00,167.54,167.67,167.45,167.62,5522.0,151.338,151.4555,151.2567,151.4103,5522.0
2018-07-25 12:00:00,167.7,167.72,167.62,167.65,464924.0,151.4826,151.5006,151.4103,151.4374,464924.0
2018-07-25 12:30:00,167.66,167.83,167.64,167.83,261635.0,151.4464,151.6,151.4284,151.6,261635.0
2018-07-25 13:00:00,167.82,167.82,167.65,167.67,118988.0,151.591,151.591,151.4374,151.4555,118988.0
2018-07-25 13:30:00,167.65,167.87,167.63,167.81,334018.0,151.4374,151.6361,151.4193,151.5819,334018.0
2018-07-25 14:00:00,167.82,168.0,167.81,167.86,199946.0,151.591,151.7536,151.5819,151.6271,199946.0
2018-07-25 14:30:00,167.91,168.1,167.91,167.97,409616.0,151.6723,151.8439,151.6723,151.7265,409616.0
2018-07-25 15:00:00,167.99,168.02,167.92,167.95,593878.0,151.7445,151.7716,151.6813,151.7084,593878.0
2018-07-25 15:30:00,167.92,168.8,167.84,168.68,471271.0,151.6813,152.4762,151.609,152.3678,471271.0
2018-07-26 09:30:00,168.13,168.64,168.13,168.38,23630.0,151.871,152.3317,151.871,152.0968,23630.0
2018-07-26 10:00:00,168.45,168.63,168.42,168.44,19130.0,152.16,152.3226,152.1329,152.151,19130.0
2018-07-26 10:30:00,168.43,168.76,168.43,168.7,20853.0,152.142,152.4401,152.142,152.3859,20853.0
2018-07-26 11:00:00,168.73,168.85,168.7,168.72,16628.0,152.413,152.5214,152.3859,152.4039,16628.0
2018-07-26 11:30:00,168.74,168.75,168.6,168.75,14881.0,152.422,152.431,152.2955,152.431,14881.0
2018-07-26 12:00:00,168.77,168.88,168.46,168.51,36115.0,152.4491,152.5485,152.1691,152.2142,36115.0
2018-07-26 12:30:00,168.51,168.51,168.31,168.34,19420.0,152.2142,152.2142,152.0336,152.0607,19420.0
2018-07-26 13:00:00,168.33,168.55,168.3,168.52,15199.0,152.0516,152.2504,152.0245,152.2233,15199.0
2018-07-26 13:30:00,168.51,168.51,168.41,168.44,18422.0,152.2142,152.2142,152.1239,152.151,18422.0
2018-07-26 14:00:00,168.44,168.54,168.38,168.54,20056.0,152.151,152.2413,152.0968,152.2413,20056.0
2018-07-26 14:30:00,168.52,168.6,168.46,168.47,22862.0,152.2233,152.2955,152.1691,152.1781,22862.0
2018-07-26 15:00:00,168.47,168.47,168.32,168.42,21611.0,152.1781,152.1781,152.0426,152.1329,21611.0
2018-07-26 15:30:00,168.42,168.54,168.36,168.43,67870.0,152.1329,152.2413,152.0787,152.142,67870.0
2018-07-27 09:30:00,168.71,168.71,168.22,168.22,33751.0,152.3949,152.3949,151.9523,151.9523,33751.0
2018-07-27 10:00:00,168.26,168.3,168.07,168.09,18125.0,151.9884,152.0245,151.8168,151.8349,18125.0
2018-07-27 10:30:00,168.23,168.23,167.84,167.86,124394.0,151.9613,151.9613,151.609,151.6271,124394.0
2018-07-27 11:00:00,167.92,167.92,167.7,167.75,10905.0,151.6813,151.6813,151.4826,151.5277,10905.0
2018-07-27 11:30:00,167.75,167.88,167.75,167.75,6793.0,151.5277,151.6452,151.5277,151.5277,6793.0
2018-07-27 12:00:00,167.65,167.65,167.39,167.39,9231.0,151.4374,151.4374,151.2025,151.2025,9231.0
2018-07-27 12:30:00,167.45,167.45,166.68,166.68,20141.0,151.2567,151.2567,150.5612,150.5612,20141.0
2018-07-27 13:00:00,166.68,166.91,166.5,166.84,11019.0,150.5612,150.769,150.3986,150.7057,11019.0
2018-07-27 13:30:00,166.8,167.14,166.72,167.14,9164.0,150.6696,150.9767,150.5973,150.9767,9164.0
2018-07-27 14:00:00,167.11,167.17,166.81,166.83,7875.0,150.9496,151.0038,150.6786,150.6967,7875.0
2018-07-27 14:30:00,166.83,166.97,166.71,166.78,13424.0,150.6967,150.8232,150.5883,150.6515,13424.0
2018-07-27 15:00:00,166.74,167.1,166.74,166.97,16601.0,150.6154,150.9406,150.6154,150.8232,16601.0
2018-07-27 15:30:00,166.95,167.18,166.95,167.09,150016.0,150.8051,151.0129,150.8051,150.9316,150016.0
2018-07-30 09:30:00,167.14,167.14,166.71,166.71,22307.0,150.9767,150.9767,150.5883,150.5883,22307.0
2018-07-30 10:00:00,166.75,166.94,166.59,166.94,7723.0,150.6244,150.7961,150.4799,150.7961,7723.0
2018-07-30 10:30:00,166.85,166.85,166.64,166.65,9842.0,150.7148,150.7148,150.5251,150.5341,9842.0
2018-07-30 11:00:00,166.54,166.68,166.38,166.55,12981.0,150.4347,150.5612,150.2902,150.4438,12981.0
2018-07-30 11:30:00,166.53,166.61,166.37,166.55,4729.0,150.4257,150.498,150.2812,150.4438,4729.0
2018-07-30 12:00:00,166.32,166.34,166.1,166.14,3079.0,150.236,150.2541,150.0373,150.0734,3079.0
2018-07-30 12:30:00,166.09,166.09,165.82,166.04,13013.0,150.0283,150.0283,149.7844,149.9831,13013.0
2018-07-30 13:00:00,165.99,166.2,165.92,166.2,14827.0,149.9379,150.1276,149.8747,150.1276,14827.0
2018-07-30 13:30:00,166.21,166.46,166.21,166.42,4546.0,150.1367,150.3625,150.1367,150.3263,4546.0
2018-07-30 14:00:00,166.43,166.52,166.33,166.36,10173.0,150.3354,150.4167,150.2451,150.2722,10173.0
2018-07-30 14:30:00,166.36,166.47,166.17,166.19,13837.0,150.2722,150.3715,150.1005,150.1186,13837.0
2018-07-30 15:00:00,166.23,166.31,166.01,166.03,8290.0,150.1547,150.227,149.956,149.9741,8290.0
2018-07-30 15:30:00,166.0,166.24,165.92,166.05,31392.0,149.947,150.1638,149.8747,149.9921,31392.0
2018-07-31 09:30:00,166.64,166.87,166.5,166.59,6767.0,150.5251,150.7328,150.3986,150.4799,6767.0
2018-07-31 10:00:00,166.62,166.8,166.42,166.48,1207.0,150.507,150.6696,150.3263,150.3805,1207.0
2018-07-31 10:30:00,166.51,166.73,166.5,166.69,3250.0,150.4076,150.6064,150.3986,150.5702,3250.0
2018-07-31 11:00:00,166.73,166.93,166.7,166.93,5356.0,150.6064,150.787,150.5793,150.787,5356.0
2018-07-31 11:30:00,166.97,167.2,166.95,167.2,5113.0,150.8232,151.0309,150.8051,151.0309,5113.0
2018-07-31 12:00:00,167.24,167.46,167.24,167.46,3974.0,151.0671,151.2658,151.0671,151.2658,3974.0
2018-07-31 12:30:00,167.46,167.49,167.28,167.33,1711.0,151.2658,151.2929,151.1032,151.1483,1711.0
2018-07-31 13:00:00,167.32,167.32,167.14,167.24,1313.0,151.1393,151.1393,150.9767,151.0671,1313.0
2018-07-31 13:30:00,167.14,167.25,167.14,167.22,709.0,150.9767,151.0761,150.9767,151.049,709.0
2018-07-31 14:00:00,167.25,167.25,167.07,167.14,4466.0,151.0761,151.0761,150.9135,150.9767,4466.0
2018-07-31 14:30:00,167.19,167.28,167.17,167.23,800.0,151.0219,151.1032,151.0038,151.058,800.0
2018-07-31 15:00:00,167.2,167.2,166.98,167.1,10820.0,151.0309,151.0309,150.8322,150.9406,10820.0
2018-07-31 15:30:00,167.08,167.1,166.83,166.99,53555.0,150.9225,150.9406,150.6967,150.8412,53555.0
2018-08-01 09:30:00,167.14,167.25,167.07,167.25,16592.0,150.9767,151.0761,150.9135,151.0761,16592.0
2018-08-01 10:00:00,167.22,167.44,167.13,167.44,4348.0,151.049,151.2477,150.9677,151.2477,4348.0
2018-08-01 10:30:00,167.39,167.51,167.34,167.35,1786.0,151.2025,151.3109,151.1574,151.1664,1786.0
2018-08-01 11:00:00,167.3,167.3,167.05,167.06,5986.0,151.1212,151.1212,150.8954,150.9045,5986.0
2018-08-01 11:30:00,167.05,167.05,166.74,166.84,4209.0,150.8954,150.8954,150.6154,150.7057,4209.0
2018-08-01 12:00:00,166.73,166.76,166.44,166.49,11939.0,150.6064,150.6335,150.3444,150.3896,11939.0
2018-08-01 12:30:00,166.45,166.69,166.45,166.69,8768.0,150.3534,150.5702,150.3534,150.5702,8768.0
2018-08-01 13:00:00,166.64,166.74,166.64,166.71,3000.0,150.5251,150.6154,150.5251,150.5883,3000.0
2018-08-01 13:30:00,166.63,166.7,166.49,166.53,21916.0,150.516,150.5793,150.3896,150.4257,21916.0
2018-08-01 14:00:00,166.5,166.79,166.35,166.77,20611.0,150.3986,150.6606,150.2631,150.6425,20611.0
2018-08-01 14:30:00,166.82,166.87,166.61,166.87,8223.0,150.6877,150.7328,150.498,150.7328,8223.0
2018-08-01 15:00:00,166.87,166.89,166.76,166.88,12563.0,150.7328,150.7509,150.6335,150.7419,12563.0
2018-08-01 15:30:00,166.89,167.03,166.81,166.84,26336.0,150.7509,150.8774,150.6786,150.7057,26336.0
2018-08-02 09:30:00,165.97,166.43,165.94,166.37,14393.0,149.9199,150.3354,149.8928,150.2812,14393.0
2018-08-02 10:00:00,166.5,166.87,166.44,166.78,3926.0,150.3986,150.7328,150.3444,150.6515,3926.0
2018-08-02 10:30:00,166.78,166.96,166.57,166.59,15271.0,150.6515,150.8141,150.4618,150.4799,15271.0
2018-08-02 11:00:00,166.68,166.91,166.6,166.9,2768.0,150.5612,150.769,150.4889,150.7599,2768.0
2018-08-02 11:30:00,166.93,167.17,166.92,167.02,9350.0,150.787,151.0038,150.778,150.8683,9350.0
2018-08-02 12:00:00,167.01,167.5,167.01,167.5,8267.0,150.8593,151.3019,150.8593,151.3019,8267.0
2018-08-02 12:30:00,167.51,167.59,167.42,167.54,6703.0,151.3109,151.3832,151.2296,151.338,6703.0
2018-08-02 13:00:00,167.56,167.75,167.52,167.67,14264.0,151.3561,151.5277,151.32,151.4555,14264.0
2018-08-02 13:30:00,167.7,167.85,167.7,167.83,10251.0,151.4826,151.6181,151.4826,151.6,10251.0
2018-08-02 14:00:00,167.82,167.89,167.69,167.7,9567.0,151.591,151.6542,151.4735,151.4826,9567.0
2018-08-02 14:30:00,167.76,167.78,167.65,167.72,3546.0,151.5368,151.5548,151.4374,151.5006,3546.0
2018-08-02 15:00:00,167.71,167.82,167.65,167.77,12371.0,151.4916,151.591,151.4374,151.5458,12371.0
2018-08-02 15:30:00,167.77,167.96,167.77,167.83,19787.0,151.5458,151.7174,151.5458,151.6,19787.0
2018-08-03 09:30:00,167.95,168.12,167.86,167.88,8476.0,151.7084,151.862,151.6271,151.6452,8476.0
2018-08-03 10:00:00,167.9,168.23,167.9,168.21,6306.0,151.6632,151.9613,151.6632,151.9432,6306.0
2018-08-03 10:30:00,168.2,168.22,167.93,167.98,3742.0,151.9342,151.9523,151.6903,151.7355,3742.0
2018-08-03 11:00:00,168.04,168.12,167.94,168.0,5801.0,151.7897,151.862,151.6994,151.7536,5801.0
2018-08-03 11:30:00,167.98,168.03,167.81,167.83,6638.0,151.7355,151.7807,151.5819,151.6,6638.0
2018-08-03 12:00:00,167.81,168.07,167.81,168.07,16626.0,151.5819,151.8168,151.5819,151.8168,16626.0
2018-08-03 12:30:00,168.08,168.1,167.98,168.03,4050.0,151.8258,151.8439,151.7355,151.7807,4050.0
2018-08-03 13:00:00,168.03,168.17,168.01,168.1,4857.0,151.7807,151.9071,151.7626,151.8439,4857.0
2018-08-03 13:30:00,168.13,168.22,168.06,168.22,4383.0,151.871,151.9523,151.8078,151.9523,4383.0
2018-08-03 14:00:00,168.21,168.23,168.13,168.21,13627.0,151.9432,151.9613,151.871,151.9432,13627.0
2018-08-03 14:30:00,168.24,168.25,168.15,168.24,4415.0,151.9703,151.9794,151.889,151.9703,4415.0
2018-08-03 15:00:00,168.25,168.44,168.25,168.31,78486.0,151.9794,152.151,151.9794,152.0336,78486.0
2018-08-03 15:30:00,168.3,168.42,168.27,168.41,31011.0,152.0245,152.1329,151.9974,152.1239,31011.0
2018-08-06 09:30:00,168.4,168.64,168.22,168.64,14002.0,152.1149,152.3317,151.9523,152.3317,14002.0
2018-08-06 10:00:00,168.61,168.77,168.51,168.52,9174.0,152.3046,152.4491,152.2142,152.2233,9174.0
2018-08-06 10:30:00,168.63,168.77,168.63,168.72,3768.0,152.3226,152.4491,152.3226,152.4039,3768.0
2018-08-06 11:00:00,168.75,168.79,168.63,168.73,2539.0,152.431,152.4672,152.3226,152.413,2539.0
2018-08-06 11:30:00,168.77,168.93,168.76,168.92,2650.0,152.4491,152.5936,152.4401,152.5846,2650.0
2018-08-06 12:00:00,168.96,169.18,168.96,169.17,9383.0,152.6207,152.8194,152.6207,152.8104,9383.0
2018-08-06 12:30:00,169.14,169.19,169.13,169.19,2841.0,152.7833,152.8285,152.7743,152.8285,2841.0
2018-08-06 13:00:00,169.2,169.29,169.12,169.12,7867.0,152.8375,152.9188,152.7652,152.7652,7867.0
2018-08-06 13:30:00,169.05,169.09,168.98,168.98,3267.0,152.702,152.7381,152.6388,152.6388,3267.0
2018-08-06 14:00:00,169.0,169.11,168.97,169.11,2522.0,152.6568,152.7562,152.6298,152.7562,2522.0
2018-08-06 14:30:00,169.15,169.2,169.12,169.13,5927.0,152.7923,152.8375,152.7652,152.7743,5927.0
2018-08-06 15:00:00,169.09,169.1,169.02,169.06,9476.0,152.7381,152.7472,152.6749,152.711,9476.0
2018-08-06 15:30:00,169.09,169.15,169.07,169.11,15798.0,152.7381,152.7923,152.7201,152.7562,15798.0
2018-08-07 09:30:00,169.58,169.75,169.52,169.66,16317.0,153.1808,153.3343,153.1266,153.253,16317.0
2018-08-07 10:00:00,169.77,169.82,169.7,169.81,1717.0,153.3524,153.3976,153.2892,153.3885,1717.0
2018-08-07 10:30:00,169.92,169.93,169.75,169.82,12737.0,153.4879,153.4969,153.3343,153.3976,12737.0
2018-08-07 11:00:00,169.8,169.89,169.7,169.7,8192.0,153.3795,153.4608,153.2892,153.2892,8192.0
2018-08-07 11:30:00,169.69,169.78,169.66,169.75,4153.0,153.2801,153.3614,153.253,153.3343,4153.0
2018-08-07 12:00:00,169.8,169.88,169.75,169.85,4831.0,153.3795,153.4517,153.3343,153.4247,4831.0
2018-08-07 12:30:00,169.81,169.85,169.74,169.85,5493.0,153.3885,153.4247,153.3253,153.4247,5493.0
2018-08-07 13:00:00,169.85,169.87,169.73,169.73,1799.0,153.4247,153.4427,153.3163,153.3163,1799.0
2018-08-07 13:30:00,169.76,169.85,169.63,169.83,2658.0,153.3434,153.4247,153.2259,153.4066,2658.0
2018-08-07 14:00:00,169.82,169.87,169.75,169.8,1612.0,153.3976,153.4427,153.3343,153.3795,1612.0
2018-08-07 14:30:00,169.74,169.84,169.72,169.84,5252.0,153.3253,153.4156,153.3072,153.4156,5252.0
2018-08-07 15:00:00,169.84,169.85,169.72,169.81,15137.0,153.4156,153.4247,153.3072,153.3885,15137.0
2018-08-07 15:30:00,169.8,169.8,169.59,169.63,28084.0,153.3795,153.3795,153.1898,153.2259,28084.0
2018-08-08 09:30:00,169.54,170.05,169.33,169.4,14186.0,153.1446,153.6053,152.9549,153.0182,14186.0
2018-08-08 10:00:00,169.41,169.47,169.38,169.38,1188.0,153.0272,153.0814,153.0001,153.0001,1188.0
2018-08-08 10:30:00,169.37,169.62,169.26,169.62,8524.0,152.9911,153.2169,152.8917,153.2169,8524.0
2018-08-08 11:00:00,169.58,169.66,169.57,169.58,4105.0,153.1808,153.253,153.1717,153.1808,4105.0
2018-08-08 11:30:00,169.63,169.69,169.56,169.56,2845.0,153.2259,153.2801,153.1627,153.1627,2845.0
2018-08-08 12:00:00,169.52,169.55,169.46,169.51,5448.0,153.1266,153.1537,153.0724,153.1175,5448.0
2018-08-08 12:30:00,169.45,169.65,169.45,169.52,2818.0,153.0633,153.244,153.0633,153.1266,2818.0
2018-08-08 13:00:00,169.52,169.64,169.52,169.53,11940.0,153.1266,153.235,153.1266,153.1356,11940.0
2018-08-08 13:30:00,169.64,169.72,169.56,169.69,11705.0,153.235,153.3072,153.1627,153.2801,11705.0
2018-08-08 14:00:00,169.71,169.74,169.66,169.67,1635.0,153.2982,153.3253,153.253,153.2621,1635.0
2018-08-08 14:30:00,169.75,169.76,169.67,169.67,2615.0,153.3343,153.3434,153.2621,153.2621,2615.0
2018-08-08 15:00:00,169.68,169.8,169.67,169.73,8086.0,153.2711,153.3795,153.2621,153.3163,8086.0
2018-08-08 15:30:00,169.81,169.81,169.54,169.55,11296.0,153.3885,153.3885,153.1446,153.1537,11296.0
2018-08-09 09:30:00,169.69,169.79,169.58,169.74,9605.0,153.2801,153.3705,153.1808,153.3253,9605.0
2018-08-09 10:00:00,169.7,169.95,169.7,169.93,9397.0,153.2892,153.515,153.2892,153.4969,9397.0
2018-08-09 10:30:00,169.92,170.0,169.86,169.86,40453.0,153.4879,153.5601,153.4337,153.4337,40453.0
2018-08-09 11:00:00,169.91,169.98,169.82,169.86,2736.0,153.4788,153.5421,153.3976,153.4337,2736.0
2018-08-09 11:30:00,169.87,169.88,169.56,169.64,1935.0,153.4427,153.4517,153.1627,153.235,1935.0
2018-08-09 12:00:00,169.71,169.75,169.69,169.7,2709.0,153.2982,153.3343,153.2801,153.2892,2709.0
2018-08-09 12:30:00,169.76,169.9,169.76,169.89,1248.0,153.3434,153.4698,153.3434,153.4608,1248.0
2018-08-09 13:00:00,169.86,169.89,169.8,169.87,6287.0,153.4337,153.4608,153.3795,153.4427,6287.0
2018-08-09 13:30:00,169.87,169.93,169.87,169.89,8852.0,153.4427,153.4969,153.4427,153.4608,8852.0
2018-08-09 14:00:00,169.88,169.88,169.76,169.79,3267.0,153.4517,153.4517,153.3434,153.3705,3267.0
2018-08-09 14:30:00,169.85,169.88,169.75,169.77,8044.0,153.4247,153.4517,153.3343,153.3524,8044.0
2018-08-09 15:00:00,169.78,169.78,169.71,169.74,4933.0,153.3614,153.3614,153.2982,153.3253,4933.0
2018-08-09 15:30:00,169.69,169.71,169.34,169.45,49721.0,153.2801,153.2982,152.964,153.0633,49721.0
2018-08-10 09:30:00,168.56,168.74,168.44,168.44,10243.0,152.2594,152.422,152.151,152.151,10243.0
2018-08-10 10:00:00,168.31,168.71,168.26,168.53,27552.0,152.0336,152.3949,151.9884,152.2323,27552.0
2018-08-10 10:30:00,168.63,168.75,168.53,168.73,13489.0,152.3226,152.431,152.2323,152.413,13489.0
2018-08-10 11:00:00,168.78,168.9,168.63,168.89,8516.0,152.4581,152.5665,152.3226,152.5575,8516.0
2018-08-10 11:30:00,168.84,168.99,168.8,168.8,17431.0,152.5123,152.6478,152.4762,152.4762,17431.0
2018-08-10 12:00:00,168.73,168.82,168.68,168.75,5118.0,152.413,152.4943,152.3678,152.431,5118.0
2018-08-10 12:30:00,168.85,168.85,168.7,168.7,2078.0,152.5214,152.5214,152.3859,152.3859,2078.0
2018-08-10 13:00:00,168.75,168.76,168.57,168.57,1055.0,152.431,152.4401,152.2684,152.2684,1055.0
2018-08-10 13:30:00,168.63,168.63,168.28,168.3,10453.0,152.3226,152.3226,152.0065,152.0245,10453.0
2018-08-10 14:00:00,168.29,168.4,168.09,168.09,3746.0,152.0155,152.1149,151.8349,151.8349,3746.0
2018-08-10 14:30:00,168.04,168.26,168.03,168.21,4924.0,151.7897,151.9884,151.7807,151.9432,4924.0
2018-08-10 15:00:00,168.13,168.6,168.1,168.52,12331.0,151.871,152.2955,151.8439,152.2233,12331.0
2018-08-10 15:30:00,168.5,168.5,168.36,168.38,29421.0,152.2052,152.2052,152.0787,152.0968,29421.0
2018-08-13 09:30:00,168.55,168.77,168.53,168.77,18984.0,152.2504,152.4491,152.2323,152.4491,18984.0
2018-08-13 10:00:00,168.74,168.96,168.73,168.93,8228.0,152.422,152.6207,152.413,152.5936,8228.0
2018-08-13 10:30:00,168.87,168.89,168.72,168.73,4424.0,152.5394,152.5575,152.4039,152.413,4424.0
2018-08-13 11:00:00,168.79,168.79,168.3,168.3,4153.0,152.4672,152.4672,152.0245,152.0245,4153.0
2018-08-13 11:30:00,168.26,168.33,167.93,167.94,7605.0,151.9884,152.0516,151.6903,151.6994,7605.0
2018-08-13 12:00:00,167.91,168.08,167.7,167.75,11728.0,151.6723,151.8258,151.4826,151.5277,11728.0
2018-08-13 12:30:00,167.78,167.87,167.68,167.68,18177.0,151.5548,151.6361,151.4645,151.4645,18177.0
2018-08-13 13:00:00,167.59,167.85,167.48,167.85,13534.0,151.3832,151.6181,151.2838,151.6181,13534.0
2018-08-13 13:30:00,167.95,168.0,167.78,167.93,7966.0,151.7084,151.7536,151.5548,151.6903,7966.0
2018-08-13 14:00:00,167.87,168.27,167.87,168.27,3096.0,151.6361,151.9974,151.6361,151.9974,3096.0
2018-08-13 14:30:00,168.24,168.28,167.91,167.98,14507.0,151.9703,152.0065,151.6723,151.7355,14507.0
2018-08-13 15:00:00,167.9,168.08,167.85,167.91,22469.0,151.6632,151.8258,151.6181,151.6723,22469.0
2018-08-13 15:30:00,167.86,167.95,167.64,167.65,15866.0,151.6271,151.7084,151.4284,151.4374,15866.0
2018-08-14 09:30:00,168.23,168.58,168.2,168.27,15331.0,151.9613,152.2775,151.9342,151.9974,15331.0
2018-08-14 10:00:00,168.2,168.49,168.04,168.49,10971.0,151.9342,152.1962,151.7897,152.1962,10971.0
2018-08-14 10:30:00,168.47,168.91,168.46,168.82,16630.0,152.1781,152.5756,152.1691,152.4943,16630.0
2018-08-14 11:00:00,168.84,168.91,168.65,168.79,6379.0,152.5123,152.5756,152.3407,152.4672,6379.0
2018-08-14 11:30:00,168.81,168.89,168.69,168.7,7119.0,152.4852,152.5575,152.3768,152.3859,7119.0
2018-08-14 12:00:00,168.84,168.92,168.78,168.92,1038.0,152.5123,152.5846,152.4581,152.5846,1038.0
2018-08-14 12:30:00,168.94,168.96,168.76,168.76,4703.0,152.6027,152.6207,152.4401,152.4401,4703.0
2018-08-14 13:00:00,168.79,168.87,168.73,168.73,3383.0,152.4672,152.5394,152.413,152.413,3383.0
2018-08-14 13:30:00,168.83,168.92,168.79,168.92,6863.0,152.5033,152.5846,152.4672,152.5846,6863.0
2018-08-14 14:00:00,168.97,168.97,168.77,168.77,19790.0,152.6298,152.6298,152.4491,152.4491,19790.0
2018-08-14 14:30:00,168.83,168.95,168.83,168.91,1912.0,152.5033,152.6117,152.5033,152.5756,1912.0
2018-08-14 15:00:00,168.91,168.97,168.9,168.95,6514.0,152.5756,152.6298,152.5665,152.6117,6514.0
2018-08-14 15:30:00,168.91,168.97,168.78,168.84,23104.0,152.5756,152.6298,152.4581,152.5123,23104.0
2018-08-15 09:30:00,167.92,167.92,167.37,167.37,7613.0,151.6813,151.6813,151.1845,151.1845,7613.0
2018-08-15 10:00:00,167.22,167.22,166.78,166.79,10051.0,151.049,151.049,150.6515,150.6606,10051.0
2018-08-15 10:30:00,166.83,167.02,166.54,166.71,8112.0,150.6967,150.8683,150.4347,150.5883,8112.0
2018-08-15 11:00:00,166.59,167.16,166.59,167.13,19962.0,150.4799,150.9948,150.4799,150.9677,19962.0
2018-08-15 11:30:00,167.13,167.32,166.95,166.95,10883.0,150.9677,151.1393,150.8051,150.8051,10883.0
2018-08-15 12:00:00,166.84,167.25,166.84,167.21,5661.0,150.7057,151.0761,150.7057,151.04,5661.0
2018-08-15 12:30:00,167.31,167.45,167.28,167.33,10107.0,151.1303,151.2567,151.1032,151.1483,10107.0
2018-08-15 13:00:00,167.35,167.45,167.08,167.19,11131.0,151.1664,151.2567,150.9225,151.0219,11131.0
2018-08-15 13:30:00,167.17,167.22,167.05,167.06,3711.0,151.0038,151.049,150.8954,150.9045,3711.0
2018-08-15 14:00:00,167.05,167.08,166.76,166.76,8176.0,150.8954,150.9225,150.6335,150.6335,8176.0
2018-08-15 14:30:00,166.8,167.09,166.73,167.09,10246.0,150.6696,150.9316,150.6064,150.9316,10246.0
2018-08-15 15:00:00,167.23,167.41,167.17,167.27,9894.0,151.058,151.2206,151.0038,151.0941,9894.0
2018-08-15 15:30:00,167.3,167.63,167.3,167.44,21478.0,151.1212,151.4193,151.1212,151.2477,21478.0
2018-08-16 09:30:00,168.41,168.65,168.25,168.48,30762.0,152.1239,152.3407,151.9794,152.1871,30762.0
2018-08-16 10:00:00,168.63,168.69,168.59,168.63,16154.0,152.3226,152.3768,152.2865,152.3226,16154.0
2018-08-16 10:30:00,168.71,168.86,168.71,168.79,14674.0,152.3949,152.5304,152.3949,152.4672,14674.0
2018-08-16 11:00:00,168.83,169.12,168.8,169.12,9112.0,152.5033,152.7652,152.4762,152.7652,9112.0
2018-08-16 11:30:00,169.11,169.15,169.04,169.15,4622.0,152.7562,152.7923,152.693,152.7923,4622.0
2018-08-16 12:00:00,169.16,169.37,169.16,169.27,2239.0,152.8014,152.9911,152.8014,152.9007,2239.0
2018-08-16 12:30:00,169.24,169.26,169.06,169.15,2902.0,152.8736,152.8917,152.711,152.7923,2902.0
2018-08-16 13:00:00,169.12,169.19,169.06,169.16,6429.0,152.7652,152.8285,152.711,152.8014,6429.0
2018-08-16 13:30:00,169.12,169.19,168.98,169.03,2744.0,152.7652,152.8285,152.6388,152.6839,2744.0
2018-08-16 14:00:00,168.95,169.09,168.93,168.93,4769.0,152.6117,152.7381,152.5936,152.5936,4769.0
2018-08-16 14:30:00,168.84,169.01,168.72,168.97,13106.0,152.5123,152.6659,152.4039,152.6298,13106.0
2018-08-16 15:00:00,168.95,169.03,168.9,169.0,21657.0,152.6117,152.6839,152.5665,152.6568,21657.0
2018-08-16 15:30:00,168.93,168.99,168.62,168.8,22877.0,152.5936,152.6478,152.3136,152.4762,22877.0
2018-08-17 09:30:00,168.54,169.03,168.5,168.78,12717.0,152.2413,152.6839,152.2052,152.4581,12717.0
2018-08-17 10:00:00,168.7,168.7,168.46,168.46,6744.0,152.3859,152.3859,152.1691,152.1691,6744.0
2018-08-17 10:30:00,168.54,168.75,168.54,168.65,4292.0,152.2413,152.431,152.2413,152.3407,4292.0
2018-08-17 11:00:00,168.65,168.84,168.59,168.84,3765.0,152.3407,152.5123,152.2865,152.5123,3765.0
2018-08-17 11:30:00,168.85,169.17,168.85,169.14,9320.0,152.5214,152.8104,152.5214,152.7833,9320.0
2018-08-17 12:00:00,169.13,169.14,169.0,169.08,3252.0,152.7743,152.7833,152.6568,152.7291,3252.0
2018-08-17 12:30:00,168.94,168.94,168.87,168.91,2662.0,152.6027,152.6027,152.5394,152.5756,2662.0
2018-08-17 13:00:00,168.93,168.94,168.81,168.81,1301.0,152.5936,152.6027,152.4852,152.4852,1301.0
2018-08-17 13:30:00,168.81,169.05,168.81,169.05,900.0,152.4852,152.702,152.4852,152.702,900.0
2018-08-17 14:00:00,169.04,169.53,169.04,169.46,24118.0,152.693,153.1356,152.693,153.0724,24118.0
2018-08-17 14:30:00,169.5,169.67,169.37,169.63,12559.0,153.1085,153.2621,152.9911,153.2259,12559.0
2018-08-17 15:00:00,169.62,169.62,169.45,169.46,16299.0,153.2169,153.2169,153.0633,153.0724,16299.0
2018-08-17 15:30:00,169.38,169.52,169.34,169.41,56694.0,153.0001,153.1266,152.964,153.0272,56694.0
2018-08-20 09:30:00,169.74,169.85,169.54,169.58,12883.0,153.3253,153.4247,153.1446,153.1808,12883.0
2018-08-20 10:00:00,169.62,169.81,169.49,169.62,12725.0,153.2169,153.3885,153.0995,153.2169,12725.0
2018-08-20 10:30:00,169.61,169.65,169.37,169.4,4978.0,153.2079,153.244,152.9911,153.0182,4978.0
2018-08-20 11:00:00,169.42,169.62,169.42,169.62,5056.0,153.0362,153.2169,153.0362,153.2169,5056.0
2018-08-20 11:30:00,169.64,169.84,169.61,169.75,7468.0,153.235,153.4156,153.2079,153.3343,7468.0
2018-08-20 12:00:00,169.71,169.91,169.71,169.87,4675.0,153.2982,153.4788,153.2982,153.4427,4675.0
2018-08-20 12:30:00,169.86,169.91,169.8,169.86,8752.0,153.4337,153.4788,153.3795,153.4337,8752.0
2018-08-20 13:00:00,169.89,169.93,169.78,169.93,5082.0,153.4608,153.4969,153.3614,153.4969,5082.0
2018-08-20 13:30:00,169.9,169.96,169.89,169.96,5228.0,153.4698,153.524,153.4608,153.524,5228.0
2018-08-20 14:00:00,169.95,169.99,169.9,169.99,17255.0,153.515,153.5511,153.4698,153.5511,17255.0
2018-08-20 14:30:00,169.98,169.98,169.82,169.9,5258.0,153.5421,153.5421,153.3976,153.4698,5258.0
2018-08-20 15:00:00,169.89,169.95,169.81,169.91,4007.0,153.4608,153.515,153.3885,153.4788,4007.0
2018-08-20 15:30:00,169.9,169.98,169.77,169.82,22185.0,153.4698,153.5421,153.3524,153.3976,22185.0
2018-08-21 09:30:00,170.13,170.58,170.13,170.57,5295.0,153.6776,154.0841,153.6776,154.075,5295.0
2018-08-21 10:00:00,170.58,170.63,170.46,170.55,22178.0,154.0841,154.1292,153.9757,154.057,22178.0
2018-08-21 10:30:00,170.58,170.58,170.51,170.53,1434.0,154.0841,154.0841,154.0208,154.0389,1434.0
2018-08-21 11:00:00,170.52,170.56,170.37,170.44,7043.0,154.0299,154.066,153.8944,153.9576,7043.0
2018-08-21 11:30:00,170.57,170.76,170.57,170.74,5195.0,154.075,154.2466,154.075,154.2286,5195.0
2018-08-21 12:00:00,170.76,170.87,170.75,170.87,4818.0,154.2466,154.346,154.2376,154.346,4818.0
2018-08-21 12:30:00,170.88,170.96,170.85,170.96,2238.0,154.355,154.4273,154.3279,154.4273,2238.0
2018-08-21 13:00:00,170.93,170.93,170.79,170.89,2675.0,154.4002,154.4002,154.2737,154.3641,2675.0
2018-08-21 13:30:00,170.89,170.92,170.86,170.89,17070.0,154.3641,154.3912,154.337,154.3641,17070.0
2018-08-21 14:00:00,170.8,170.85,170.76,170.83,25157.0,154.2828,154.3279,154.2466,154.3099,25157.0
2018-08-21 14:30:00,170.76,170.76,170.49,170.56,5774.0,154.2466,154.2466,154.0028,154.066,5774.0
2018-08-21 15:00:00,170.64,170.69,170.58,170.62,7123.0,154.1383,154.1834,154.0841,154.1202,7123.0
2018-08-21 15:30:00,170.6,170.65,170.32,170.4,30319.0,154.1021,154.1473,153.8492,153.9215,30319.0
2018-08-22 09:30:00,170.13,170.44,170.08,170.08,7158.0,153.6776,153.9576,153.6324,153.6324,7158.0
2018-08-22 10:00:00,170.12,170.33,170.1,170.1,3294.0,153.6685,153.8582,153.6505,153.6505,3294.0
2018-08-22 10:30:00,170.15,170.52,170.15,170.52,5057.0,153.6956,154.0299,153.6956,154.0299,5057.0
2018-08-22 11:00:00,170.5,170.6,170.45,170.6,2238.0,154.0118,154.1021,153.9666,154.1021,2238.0
2018-08-22 11:30:00,170.58,170.66,170.58,170.59,692.0,154.0841,154.1563,154.0841,154.0931,692.0
2018-08-22 12:00:00,170.66,170.66,170.51,170.56,1741.0,154.1563,154.1563,154.0208,154.066,1741.0
2018-08-22 12:30:00,170.44,170.54,170.44,170.52,1300.0,153.9576,154.0479,153.9576,154.0299,1300.0
2018-08-22 13:00:00,170.48,170.53,170.45,170.53,1049.0,153.9937,154.0389,153.9666,154.0389,1049.0
2018-08-22 13:30:00,170.57,170.58,170.47,170.53,3293.0,154.075,154.0841,153.9847,154.0389,3293.0
2018-08-22 14:00:00,170.56,170.69,170.33,170.33,5739.0,154.066,154.1834,153.8582,153.8582,5739.0
2018-08-22 14:30:00,170.43,170.43,170.38,170.39,1061.0,153.9486,153.9486,153.9034,153.9124,1061.0
2018-08-22 15:00:00,170.5,170.54,170.46,170.53,4787.0,154.0118,154.0479,153.9757,154.0389,4787.0
2018-08-22 15:30:00,170.52,170.61,170.42,170.43,26935.0,154.0299,154.1112,153.9395,153.9486,26935.0
2018-08-23 09:30:00,170.18,170.61,170.18,170.49,4791.0,153.7227,154.1112,153.7227,154.0028,4791.0
2018-08-23 10:00:00,170.46,170.79,170.46,170.78,15909.0,153.9757,154.2737,153.9757,154.2647,15909.0
2018-08-23 10:30:00,170.8,170.81,170.45,170.45,2647.0,154.2828,154.2918,153.9666,153.9666,2647.0
2018-08-23 11:00:00,170.44,170.5,169.98,170.08,7641.0,153.9576,154.0118,153.5421,153.6324,7641.0
2018-08-23 11:30:00,170.09,170.15,169.92,170.08,8408.0,153.6414,153.6956,153.4879,153.6324,8408.0
2018-08-23 12:00:00,170.12,170.34,170.1,170.33,4379.0,153.6685,153.8673,153.6505,153.8582,4379.0
2018-08-23 12:30:00,170.35,170.35,170.16,170.19,729.0,153.8763,153.8763,153.7047,153.7318,729.0
2018-08-23 13:00:00,170.18,170.19,170.11,170.15,4731.0,153.7227,153.7318,153.6595,153.6956,4731.0
2018-08-23 13:30:00,170.2,170.22,170.11,170.14,16247.0,153.7408,153.7589,153.6595,153.6866,16247.0
2018-08-23 14:00:00,170.15,170.28,170.15,170.26,4153.0,153.6956,153.8131,153.6956,153.795,4153.0
2018-08-23 14:30:00,170.25,170.28,170.21,170.25,3583.0,153.786,153.8131,153.7498,153.786,3583.0
2018-08-23 15:00:00,170.29,170.33,170.23,170.24,3056.0,153.8221,153.8582,153.7679,153.7769,3056.0
2018-08-23 15:30:00,170.27,170.27,169.97,170.1,11492.0,153.804,153.804,153.533,153.6505,11492.0
2018-08-24 09:30:00,170.5,170.68,170.5,170.57,7269.0,154.0118,154.1744,154.0118,154.075,7269.0
2018-08-24 10:00:00,170.76,170.77,170.64,170.77,8669.0,154.2466,154.2557,154.1383,154.2557,8669.0
2018-08-24 10:30:00,170.83,171.13,170.83,171.0,5466.0,154.3099,154.5809,154.3099,154.4634,5466.0
2018-08-24 11:00:00,171.01,171.1,170.96,170.98,24941.0,154.4725,154.5538,154.4273,154.4454,24941.0
2018-08-24 11:30:00,171.02,171.21,171.02,171.18,6656.0,154.4815,154.6531,154.4815,154.626,6656.0
2018-08-24 12:00:00,171.2,171.21,171.15,171.19,2991.0,154.6441,154.6531,154.5989,154.6351,2991.0
2018-08-24 12:30:00,171.18,171.22,171.12,171.19,5948.0,154.626,154.6622,154.5718,154.6351,5948.0
2018-08-24 13:00:00,171.21,171.22,171.06,171.1,10469.0,154.6531,154.6622,154.5176,154.5538,10469.0
2018-08-24 13:30:00,171.01,171.08,170.87,171.07,5215.0,154.4725,154.5357,154.346,154.5267,5215.0
2018-08-24 14:00:00,171.07,171.1,171.04,171.09,4439.0,154.5267,154.5538,154.4996,154.5447,4439.0
2018-08-24 14:30:00,171.13,171.17,171.11,171.16,3045.0,154.5809,154.617,154.5628,154.608,3045.0
2018-08-24 15:00:00,171.08,171.18,171.08,171.13,4179.0,154.5357,154.626,154.5357,154.5809,4179.0
2018-08-24 15:30:00,171.07,171.21,171.07,171.15,14949.0,154.5267,154.6531,154.5267,154.5989,14949.0
2018-08-27 09:30:00,171.92,172.19,171.89,172.19,7507.0,155.2945,155.5384,155.2674,155.5384,7507.0
2018-08-27 10:00:00,172.26,172.45,172.26,172.45,11889.0,155.6016,155.7732,155.6016,155.7732,11889.0
2018-08-27 10:30:00,172.32,172.33,172.18,172.28,3011.0,155.6558,155.6648,155.5293,155.6197,3011.0
2018-08-27 11:00:00,172.32,172.35,172.24,172.29,11848.0,155.6558,155.6829,155.5835,155.6287,11848.0
2018-08-27 11:30:00,172.34,172.5,172.22,172.48,3227.0,155.6739,155.8184,155.5655,155.8003,3227.0
2018-08-27 12:00:00,172.48,172.52,172.42,172.47,21306.0,155.8003,155.8364,155.7461,155.7913,21306.0
2018-08-27 12:30:00,172.45,172.53,172.44,172.47,8668.0,155.7732,155.8455,155.7642,155.7913,8668.0
2018-08-27 13:00:00,172.45,172.46,172.31,172.34,4845.0,155.7732,155.7823,155.6468,155.6739,4845.0
2018-08-27 13:30:00,172.39,172.39,172.3,172.39,2954.0,155.719,155.719,155.6377,155.719,2954.0
2018-08-27 14:00:00,172.45,172.45,172.32,172.39,5100.0,155.7732,155.7732,155.6558,155.719,5100.0
2018-08-27 14:30:00,172.42,172.43,172.34,172.35,2794.0,155.7461,155.7552,155.6739,155.6829,2794.0
2018-08-27 15:00:00,172.38,172.4,172.27,172.28,2650.0,155.71,155.7281,155.6106,155.6197,2650.0
2018-08-27 15:30:00,172.3,172.38,172.26,172.35,15128.0,155.6377,155.71,155.6016,155.6829,15128.0
2018-08-28 09:30:00,172.68,172.84,172.6,172.66,8061.0,155.981,156.1255,155.9087,155.9629,8061.0
2018-08-28 10:00:00,172.68,172.71,172.48,172.49,5895.0,155.981,156.0081,155.8003,155.8093,5895.0
2018-08-28 10:30:00,172.48,172.54,172.33,172.52,6575.0,155.8003,155.8545,155.6648,155.8364,6575.0
2018-08-28 11:00:00,172.49,172.61,172.44,172.59,5030.0,155.8093,155.9177,155.7642,155.8997,5030.0
2018-08-28 11:30:00,172.52,172.52,172.18,172.18,4082.0,155.8364,155.8364,155.5293,155.5293,4082.0
2018-08-28 12:00:00,172.15,172.38,172.14,172.27,45578.0,155.5022,155.71,155.4932,155.6106,45578.0
2018-08-28 12:30:00,172.32,172.41,172.32,172.4,4763.0,155.6558,155.7371,155.6558,155.7281,4763.0
2018-08-28 13:00:00,172.39,172.46,172.27,172.3,5464.0,155.719,155.7823,155.6106,155.6377,5464.0
2018-08-28 13:30:00,172.29,172.54,172.29,172.46,7999.0,155.6287,155.8545,155.6287,155.7823,7999.0
2018-08-28 14:00:00,172.49,172.53,172.46,172.51,5695.0,155.8093,155.8455,155.7823,155.8274,5695.0
2018-08-28 14:30:00,172.49,172.51,172.43,172.49,5443.0,155.8093,155.8274,155.7552,155.8093,5443.0
2018-08-28 15:00:00,172.52,172.58,172.41,172.49,4420.0,155.8364,155.8906,155.7371,155.8093,4420.0
2018-08-28 15:30:00,172.41,172.51,172.28,172.39,14983.0,155.7371,155.8274,155.6197,155.719,14983.0
2018-08-29 09:30:00,172.64,172.71,172.46,172.59,12215.0,155.9448,156.0081,155.7823,155.8997,12215.0
2018-08-29 10:00:00,172.61,172.79,172.48,172.79,6086.0,155.9177,156.0803,155.8003,156.0803,6086.0
2018-08-29 10:30:00,172.84,173.12,172.84,173.07,78604.0,156.1255,156.3784,156.1255,156.3333,78604.0
2018-08-29 11:00:00,173.1,173.27,173.03,173.27,8334.0,156.3604,156.5139,156.2971,156.5139,8334.0
2018-08-29 11:30:00,173.38,173.4,173.25,173.34,11018.0,156.6133,156.6313,156.4959,156.5771,11018.0
2018-08-29 12:00:00,173.36,173.47,173.31,173.39,16692.0,156.5952,156.6946,156.5501,156.6223,16692.0
2018-08-29 12:30:00,173.39,173.44,173.38,173.4,12200.0,156.6223,156.6675,156.6133,156.6313,12200.0
2018-08-29 13:00:00,173.4,173.45,173.33,173.34,4290.0,156.6313,156.6765,156.5681,156.5771,4290.0
2018-08-29 13:30:00,173.3,173.32,173.18,173.19,15530.0,156.541,156.5591,156.4326,156.4417,15530.0
2018-08-29 14:00:00,173.21,173.31,173.21,173.27,3875.0,156.4597,156.5501,156.4597,156.5139,3875.0
2018-08-29 14:30:00,173.25,173.36,173.25,173.33,19129.0,156.4959,156.5952,156.4959,156.5681,19129.0
2018-08-29 15:00:00,173.33,173.5,173.33,173.48,14943.0,156.5681,156.7217,156.5681,156.7036,14943.0
2018-08-29 15:30:00,173.48,173.53,173.35,173.38,65551.0,156.7036,156.7488,156.5862,156.6133,65551.0
2018-08-30 09:30:00,173.06,173.17,172.98,172.98,9054.0,156.3242,156.4236,156.252,156.252,9054.0
2018-08-30 10:00:00,173.01,173.23,173.01,173.15,8406.0,156.2791,156.4778,156.2791,156.4055,8406.0
2018-08-30 10:30:00,173.08,173.28,173.07,173.22,3075.0,156.3423,156.523,156.3333,156.4688,3075.0
2018-08-30 11:00:00,173.24,173.29,172.82,172.83,20197.0,156.4868,156.532,156.1074,156.1165,20197.0
2018-08-30 11:30:00,172.89,172.94,172.82,172.88,4084.0,156.1707,156.2158,156.1074,156.1616,4084.0
2018-08-30 12:00:00,172.88,173.07,172.87,173.07,3031.0,156.1616,156.3333,156.1526,156.3333,3031.0
2018-08-30 12:30:00,173.06,173.19,173.05,173.17,5218.0,156.3242,156.4417,156.3152,156.4236,5218.0
2018-08-30 13:00:00,173.22,173.32,173.22,173.29,6761.0,156.4688,156.5591,156.4688,156.532,6761.0
2018-08-30 13:30:00,173.31,173.35,173.28,173.29,1600.0,156.5501,156.5862,156.523,156.532,1600.0
2018-08-30 14:00:00,173.31,173.33,172.64,172.71,14907.0,156.5501,156.5681,155.9448,156.0081,14907.0
2018-08-30 14:30:00,172.68,172.95,172.66,172.66,12494.0,155.981,156.2249,155.9629,155.9629,12494.0
2018-08-30 15:00:00,172.62,172.62,172.36,172.59,17682.0,155.9268,155.9268,155.6919,155.8997,17682.0
2018-08-30 15:30:00,172.63,172.76,172.54,172.72,21202.0,155.9358,156.0532,155.8545,156.0171,21202.0
2018-08-31 09:30:00,172.44,172.74,172.44,172.72,16823.0,155.7642,156.0352,155.7642,156.0171,16823.0
2018-08-31 10:00:00,172.76,173.0,172.75,172.84,8311.0,156.0532,156.27,156.0442,156.1255,8311.0
2018-08-31 10:30:00,172.83,172.86,172.78,172.83,2957.0,156.1165,156.1436,156.0713,156.1165,2957.0
2018-08-31 11:00:00,172.84,172.93,172.59,172.59,7261.0,156.1255,156.2068,155.8997,155.8997,7261.0
2018-08-31 11:30:00,172.62,172.7,172.44,172.44,2200.0,155.9268,155.999,155.7642,155.7642,2200.0
2018-08-31 12:00:00,172.36,172.42,172.26,172.37,6784.0,155.6919,155.7461,155.6016,155.701,6784.0
2018-08-31 12:30:00,172.41,172.49,172.23,172.47,9139.0,155.7371,155.8093,155.5745,155.7913,9139.0
2018-08-31 13:00:00,172.46,172.57,172.44,172.52,2429.0,155.7823,155.8816,155.7642,155.8364,2429.0
2018-08-31 13:30:00,172.45,172.57,172.42,172.52,3984.0,155.7732,155.8816,155.7461,155.8364,3984.0
2018-08-31 14:00:00,172.53,172.53,172.3,172.34,2947.0,155.8455,155.8455,155.6377,155.6739,2947.0
2018-08-31 14:30:00,172.38,172.52,172.38,172.45,7660.0,155.71,155.8364,155.71,155.7732,7660.0
2018-08-31 15:00:00,172.44,172.65,172.39,172.4,10291.0,155.7642,155.9539,155.719,155.7281,10291.0
2018-08-31 15:30:00,172.43,172.91,172.43,172.78,22821.0,155.7552,156.1887,155.7552,156.0713,22821.0
2018-09-04 09:30:00,172.51,172.63,171.94,172.14,18126.0,155.8274,155.9358,155.3125,155.4932,18126.0
2018-09-04 10:00:00,172.2,172.64,172.2,172.45,17012.0,155.5474,155.9448,155.5474,155.7732,17012.0
2018-09-04 10:30:00,172.4,172.79,172.39,172.7,16129.0,155.7281,156.0803,155.719,155.999,16129.0
2018-09-04 11:00:00,172.66,172.68,172.34,172.34,22251.0,155.9629,155.981,155.6739,155.6739,22251.0
2018-09-04 11:30:00,172.38,172.47,172.06,172.06,8232.0,155.71,155.7913,155.4209,155.4209,8232.0
2018-09-04 12:00:00,172.06,172.12,171.84,171.96,8793.0,155.4209,155.4751,155.2222,155.3306,8793.0
2018-09-04 12:30:00,171.92,172.19,171.91,172.19,4558.0,155.2945,155.5384,155.2854,155.5384,4558.0
2018-09-04 13:00:00,172.18,172.3,172.18,172.26,26411.0,155.5293,155.6377,155.5293,155.6016,26411.0
2018-09-04 13:30:00,172.26,172.41,172.16,172.38,7578.0,155.6016,155.7371,155.5113,155.71,7578.0
2018-09-04 14:00:00,172.44,172.54,172.34,172.54,64620.0,155.7642,155.8545,155.6739,155.8545,64620.0
2018-09-04 14:30:00,172.49,172.6,172.47,172.6,3581.0,155.8093,155.9087,155.7913,155.9087,3581.0
2018-09-04 15:00:00,172.61,172.62,172.47,172.49,8501.0,155.9177,155.9268,155.7913,155.8093,8501.0
2018-09-04 15:30:00,172.5,172.58,172.3,172.58,20161.0,155.8184,155.8906,155.6377,155.8906,20161.0
2018-09-05 09:30:00,172.27,172.3,171.85,171.85,11469.0,155.6106,155.6377,155.2312,155.2312,11469.0
2018-09-05 10:00:00,171.95,171.95,171.23,171.52,11996.0,155.3216,155.3216,154.6712,154.9332,11996.0
2018-09-05 10:30:00,171.53,171.78,171.3,171.73,12411.0,154.9422,155.168,154.7344,155.1228,12411.0
2018-09-05 11:00:00,171.73,171.84,171.48,171.51,8666.0,155.1228,155.2222,154.897,154.9241,8666.0
2018-09-05 11:30:00,171.44,171.89,171.43,171.81,4351.0,154.8609,155.2674,154.8519,155.1951,4351.0
2018-09-05 12:00:00,171.92,171.97,171.86,171.95,3265.0,155.2945,155.3396,155.2403,155.3216,3265.0
2018-09-05 12:30:00,172.04,172.12,171.83,171.83,9781.0,155.4029,155.4751,155.2132,155.2132,9781.0
2018-09-05 13:00:00,171.84,172.15,171.83,172.07,7001.0,155.2222,155.5022,155.2132,155.43,7001.0
2018-09-05 13:30:00,172.18,172.19,171.96,172.0,103004.0,155.5293,155.5384,155.3306,155.3667,103004.0
2018-09-05 14:00:00,172.04,172.06,171.9,172.02,9680.0,155.4029,155.4209,155.2764,155.3848,9680.0
2018-09-05 14:30:00,172.0,172.13,171.92,172.03,11385.0,155.3667,155.4842,155.2945,155.3938,11385.0
2018-09-05 15:00:00,172.02,172.12,171.93,171.96,11561.0,155.3848,155.4751,155.3035,155.3306,11561.0
2018-09-05 15:30:00,172.01,172.03,171.76,172.0,26454.0,155.3758,155.3938,155.1499,155.3667,26454.0
2018-09-06 09:30:00,172.06,172.21,171.86,172.12,8212.0,155.4209,155.5564,155.2403,155.4751,8212.0
2018-09-06 10:00:00,172.25,172.25,171.6,171.8,5646.0,155.5926,155.5926,155.0054,155.1861,5646.0
2018-09-06 10:30:00,171.66,171.66,171.09,171.31,19382.0,155.0596,155.0596,154.5447,154.7435,19382.0
2018-09-06 11:00:00,171.29,171.29,170.9,171.15,10097.0,154.7254,154.7254,154.3731,154.5989,10097.0
2018-09-06 11:30:00,171.14,171.37,171.12,171.26,24137.0,154.5899,154.7977,154.5718,154.6983,24137.0
2018-09-06 12:00:00,171.24,171.28,171.13,171.15,11252.0,154.6802,154.7164,154.5809,154.5989,11252.0
2018-09-06 12:30:00,171.18,171.18,170.99,170.99,4453.0,154.626,154.626,154.4544,154.4544,4453.0
2018-09-06 13:00:00,170.94,171.14,170.82,171.09,2514.0,154.4092,154.5899,154.3008,154.5447,2514.0
2018-09-06 13:30:00,171.13,171.29,171.1,171.13,2719.0,154.5809,154.7254,154.5538,154.5809,2719.0
2018-09-06 14:00:00,171.16,171.32,171.11,171.17,5061.0,154.608,154.7525,154.5628,154.617,5061.0
2018-09-06 14:30:00,171.2,171.43,171.2,171.33,2034.0,154.6441,154.8519,154.6441,154.7615,2034.0
2018-09-06 15:00:00,171.4,171.69,171.4,171.64,5646.0,154.8248,155.0867,154.8248,155.0415,5646.0
2018-09-06 15:30:00,171.66,171.66,171.34,171.42,29858.0,155.0596,155.0596,154.7706,154.8428,29858.0
2018-09-07 09:30:00,170.74,171.32,170.63,171.22,10077.0,154.2286,154.7525,154.1292,154.6622,10077.0
2018-09-07 10:00:00,171.24,171.57,171.2,171.57,4092.0,154.6802,154.9783,154.6441,154.9783,4092.0
2018-09-07 10:30:00,171.42,171.62,171.41,171.59,4347.0,154.8428,155.0235,154.8338,154.9964,4347.0
2018-09-07 11:00:00,171.58,171.6,171.49,171.6,2485.0,154.9874,155.0054,154.9061,155.0054,2485.0
2018-09-07 11:30:00,171.64,171.73,171.42,171.42,8106.0,155.0415,155.1228,154.8428,154.8428,8106.0
2018-09-07 12:00:00,171.45,171.45,170.8,170.8,12826.0,154.8699,154.8699,154.2828,154.2828,12826.0
2018-09-07 12:30:00,170.82,171.11,170.67,171.1,11595.0,154.3008,154.5628,154.1654,154.5538,11595.0
2018-09-07 13:00:00,171.05,171.06,170.78,170.91,4045.0,154.5086,154.5176,154.2647,154.3821,4045.0
2018-09-07 13:30:00,170.94,170.98,170.78,170.82,5225.0,154.4092,154.4454,154.2647,154.3008,5225.0
2018-09-07 14:00:00,170.78,171.13,170.78,171.13,2383.0,154.2647,154.5809,154.2647,154.5809,2383.0
2018-09-07 14:30:00,171.16,171.22,171.02,171.2,2947.0,154.608,154.6622,154.4815,154.6441,2947.0
2018-09-07 15:00:00,171.15,171.21,171.02,171.14,4110.0,154.5989,154.6531,154.4815,154.5899,4110.0
2018-09-07 15:30:00,171.12,171.13,170.83,171.0,60031.0,154.5718,154.5809,154.3099,154.4634,60031.0
2018-09-10 09:30:00,171.72,171.87,171.59,171.71,11208.0,155.1138,155.2493,154.9964,155.1048,11208.0
2018-09-10 10:00:00,171.68,171.68,171.33,171.46,4820.0,155.0777,155.0777,154.7615,154.879,4820.0
2018-09-10 10:30:00,171.54,171.7,171.42,171.58,4343.0,154.9512,155.0957,154.8428,154.9874,4343.0
2018-09-10 11:00:00,171.41,171.71,171.37,171.69,8263.0,154.8338,155.1048,154.7977,155.0867,8263.0
2018-09-10 11:30:00,171.67,171.68,171.45,171.5,4824.0,155.0686,155.0777,154.8699,154.9151,4824.0
2018-09-10 12:00:00,171.54,171.55,171.33,171.33,2990.0,154.9512,154.9603,154.7615,154.7615,2990.0
2018-09-10 12:30:00,171.37,171.37,171.26,171.26,10855.0,154.7977,154.7977,154.6983,154.6983,10855.0
2018-09-10 13:00:00,171.24,171.46,171.23,171.46,15567.0,154.6802,154.879,154.6712,154.879,15567.0
2018-09-10 13:30:00,171.41,171.45,171.32,171.45,3189.0,154.8338,154.8699,154.7525,154.8699,3189.0
2018-09-10 14:00:00,171.5,171.52,171.44,171.51,4572.0,154.9151,154.9332,154.8609,154.9241,4572.0
2018-09-10 14:30:00,171.53,171.61,171.51,171.58,15444.0,154.9422,155.0144,154.9241,154.9874,15444.0
2018-09-10 15:00:00,171.57,171.63,171.51,171.53,13476.0,154.9783,155.0325,154.9241,154.9422,13476.0
2018-09-10 15:30:00,171.49,171.53,171.32,171.38,12640.0,154.9061,154.9422,154.7525,154.8067,12640.0
2018-09-11 09:30:00,170.95,171.31,170.84,171.26,8962.0,154.4183,154.7435,154.3189,154.6983,8962.0
2018-09-11 10:00:00,171.27,171.53,171.27,171.47,3061.0,154.7073,154.9422,154.7073,154.888,3061.0
2018-09-11 10:30:00,171.46,171.47,171.22,171.29,3226.0,154.879,154.888,154.6622,154.7254,3226.0
2018-09-11 11:00:00,171.3,171.56,171.3,171.56,7804.0,154.7344,154.9693,154.7344,154.9693,7804.0
2018-09-11 11:30:00,171.69,172.14,171.67,172.14,6182.0,155.0867,155.4932,155.0686,155.4932,6182.0
2018-09-11 12:00:00,172.16,172.2,172.06,172.07,4559.0,155.5113,155.5474,155.4209,155.43,4559.0
2018-09-11 12:30:00,172.06,172.11,172.04,172.07,2425.0,155.4209,155.4661,155.4029,155.43,2425.0
2018-09-11 13:00:00,172.19,172.19,171.97,171.97,1109.0,155.5384,155.5384,155.3396,155.3396,1109.0
2018-09-11 13:30:00,172.01,172.01,171.88,171.96,2655.0,155.3758,155.3758,155.2583,155.3306,2655.0
2018-09-11 14:00:00,171.9,172.1,171.88,172.09,5095.0,155.2764,155.4571,155.2583,155.448,5095.0
2018-09-11 14:30:00,172.1,172.13,172.06,172.06,9805.0,155.4571,155.4842,155.4209,155.4209,9805.0
2018-09-11 15:00:00,172.06,172.12,171.97,172.02,19239.0,155.4209,155.4751,155.3396,155.3848,19239.0
2018-09-11 15:30:00,171.99,172.05,171.86,171.96,25412.0,155.3577,155.4119,155.2403,155.3306,25412.0
2018-09-12 09:30:00,171.85,171.98,171.77,171.78,10412.0,155.2312,155.3487,155.159,155.168,10412.0
2018-09-12 10:00:00,171.9,171.92,171.42,171.5,7151.0,155.2764,155.2945,154.8428,154.9151,7151.0
2018-09-12 10:30:00,171.46,171.54,171.32,171.43,10659.0,154.879,154.9512,154.7525,154.8519,10659.0
2018-09-12 11:00:00,171.42,172.1,171.42,172.07,22909.0,154.8428,155.4571,154.8428,155.43,22909.0
2018-09-12 11:30:00,172.12,172.22,171.5,171.56,7721.0,155.4751,155.5655,154.9151,154.9693,7721.0
2018-09-12 12:00:00,171.59,171.81,171.59,171.74,8622.0,154.9964,155.1951,154.9964,155.1319,8622.0
2018-09-12 12:30:00,171.74,171.9,171.69,171.8,3975.0,155.1319,155.2764,155.0867,155.1861,3975.0
2018-09-12 13:00:00,171.81,171.93,171.8,171.9,4283.0,155.1951,155.3035,155.1861,155.2764,4283.0
2018-09-12 13:30:00,171.89,171.98,171.66,171.69,5946.0,155.2674,155.3487,155.0596,155.0867,5946.0
2018-09-12 14:00:00,171.74,171.77,171.63,171.76,3928.0,155.1319,155.159,155.0325,155.1499,3928.0
2018-09-12 14:30:00,171.72,171.79,171.62,171.77,5696.0,155.1138,155.177,155.0235,155.159,5696.0
2018-09-12 15:00:00,171.8,172.07,171.8,172.06,4907.0,155.1861,155.43,155.1861,155.4209,4907.0
2018-09-12 15:30:00,172.09,172.17,171.95,171.97,21203.0,155.448,155.5203,155.3216,155.3396,21203.0
2018-09-13 09:30:00,172.61,173.03,172.61,172.96,6453.0,155.9177,156.2971,155.9177,156.2339,6453.0
2018-09-13 10:00:00,172.96,173.01,172.56,172.64,11392.0,156.2339,156.2791,155.8726,155.9448,11392.0
2018-09-13 10:30:00,172.64,172.73,172.48,172.55,2301.0,155.9448,156.0261,155.8003,155.8635,2301.0
2018-09-13 11:00:00,172.65,172.67,172.48,172.48,4206.0,155.9539,155.9719,155.8003,155.8003,4206.0
2018-09-13 11:30:00,172.47,172.86,172.47,172.86,13464.0,155.7913,156.1436,155.7913,156.1436,13464.0
2018-09-13 12:00:00,172.88,172.95,172.79,172.88,4723.0,156.1616,156.2249,156.0803,156.1616,4723.0
2018-09-13 12:30:00,172.87,172.94,172.8,172.84,3872.0,156.1526,156.2158,156.0894,156.1255,3872.0
2018-09-13 13:00:00,172.85,172.87,172.7,172.74,5915.0,156.1345,156.1526,155.999,156.0352,5915.0
2018-09-13 13:30:00,172.79,172.8,172.69,172.75,4274.0,156.0803,156.0894,155.99,156.0442,4274.0
2018-09-13 14:00:00,172.77,172.83,172.6,172.74,10010.0,156.0623,156.1165,155.9087,156.0352,10010.0
2018-09-13 14:30:00,172.75,172.89,172.73,172.89,2095.0,156.0442,156.1707,156.0261,156.1707,2095.0
2018-09-13 15:00:00,172.87,172.87,172.72,172.72,6182.0,156.1526,156.1526,156.0171,156.0171,6182.0
2018-09-13 15:30:00,172.67,172.84,172.57,172.84,13116.0,155.9719,156.1255,155.8816,156.1255,13116.0
2018-09-14 09:30:00,172.98,173.07,172.93,172.93,2945.0,156.252,156.3333,156.2068,156.2068,2945.0
2018-09-14 10:00:00,172.89,172.95,172.71,172.95,11557.0,156.1707,156.2249,156.0081,156.2249,11557.0
2018-09-14 10:30:00,173.04,173.12,173.03,173.11,2202.0,156.3062,156.3784,156.2971,156.3694,2202.0
2018-09-14 11:00:00,173.1,173.24,173.04,173.13,35895.0,156.3604,156.4868,156.3062,156.3875,35895.0
2018-09-14 11:30:00,173.16,173.23,173.1,173.15,9693.0,156.4146,156.4778,156.3604,156.4055,9693.0
2018-09-14 12:00:00,173.15,173.15,172.57,172.65,25722.0,156.4055,156.4055,155.8816,155.9539,25722.0
2018-09-14 12:30:00,172.65,172.73,172.62,172.67,6211.0,155.9539,156.0261,155.9268,155.9719,6211.0
2018-09-14 13:00:00,172.61,172.68,172.44,172.68,5274.0,155.9177,155.981,155.7642,155.981,5274.0
2018-09-14 13:30:00,172.77,172.86,172.74,172.86,1816.0,156.0623,156.1436,156.0352,156.1436,1816.0
2018-09-14 14:00:00,172.88,172.94,172.83,172.89,3250.0,156.1616,156.2158,156.1165,156.1707,3250.0
2018-09-14 14:30:00,172.9,172.98,172.85,172.94,3222.0,156.1797,156.252,156.1345,156.2158,3222.0
2018-09-14 15:00:00,172.97,173.02,172.92,172.95,9306.0,156.2429,156.2881,156.1978,156.2249,9306.0
2018-09-14 15:30:00,172.92,173.08,172.92,172.97,18812.0,156.1978,156.3423,156.1978,156.2429,18812.0
2018-09-17 09:30:00,172.86,172.98,172.56,172.6,10302.0,156.1436,156.252,155.8726,155.9087,10302.0
2018-09-17 10:00:00,172.6,172.6,172.43,172.49,15430.0,155.9087,155.9087,155.7552,155.8093,15430.0
2018-09-17 10:30:00,172.46,172.48,172.16,172.18,8542.0,155.7823,155.8003,155.5113,155.5293,8542.0
2018-09-17 11:00:00,172.21,172.47,172.21,172.36,10245.0,155.5564,155.7913,155.5564,155.6919,10245.0
2018-09-17 11:30:00,172.46,172.51,172.34,172.48,9009.0,155.7823,155.8274,155.6739,155.8003,9009.0
2018-09-17 12:00:00,172.46,172.51,172.37,172.37,537.0,155.7823,155.8274,155.701,155.701,537.0
2018-09-17 12:30:00,172.4,172.45,172.3,172.39,1540.0,155.7281,155.7732,155.6377,155.719,1540.0
2018-09-17 13:00:00,172.4,172.41,172.16,172.16,3039.0,155.7281,155.7371,155.5113,155.5113,3039.0
2018-09-17 13:30:00,172.08,172.33,172.05,172.33,2631.0,155.439,155.6648,155.4119,155.6648,2631.0
2018-09-17 14:00:00,172.25,172.34,172.24,172.27,5392.0,155.5926,155.6739,155.5835,155.6106,5392.0
2018-09-17 14:30:00,172.26,172.31,172.03,172.09,18738.0,155.6016,155.6468,155.3938,155.448,18738.0
2018-09-17 15:00:00,172.1,172.13,171.81,171.89,8613.0,155.4571,155.4842,155.1951,155.2674,8613.0
2018-09-17 15:30:00,171.88,171.91,171.7,171.86,53561.0,155.2583,155.2854,155.0957,155.2403,53561.0
2018-09-18 09:30:00,171.99,172.5,171.99,172.47,6129.0,155.3577,155.8184,155.3577,155.7913,6129.0
2018-09-18 10:00:00,172.31,172.63,172.31,172.56,3931.0,155.6468,155.9358,155.6468,155.8726,3931.0
2018-09-18 10:30:00,172.5,172.7,172.42,172.7,5282.0,155.8184,155.999,155.7461,155.999,5282.0
2018-09-18 11:00:00,172.75,172.88,172.63,172.88,4303.0,156.0442,156.1616,155.9358,156.1616,4303.0
2018-09-18 11:30:00,172.88,172.96,172.87,172.96,1182.0,156.1616,156.2339,156.1526,156.2339,1182.0
2018-09-18 12:00:00,172.98,173.09,172.84,172.84,4221.0,156.252,156.3513,156.1255,156.1255,4221.0
2018-09-18 12:30:00,172.87,172.9,172.8,172.81,7746.0,156.1526,156.1797,156.0894,156.0984,7746.0
2018-09-18 13:00:00,172.87,172.96,172.82,172.82,831.0,156.1526,156.2339,156.1074,156.1074,831.0
2018-09-18 13:30:00,172.81,172.98,172.76,172.98,2466.0,156.0984,156.252,156.0532,156.252,2466.0
2018-09-18 14:00:00,172.96,173.09,172.94,173.07,13778.0,156.2339,156.3513,156.2158,156.3333,13778.0
2018-09-18 14:30:00,173.09,173.15,172.99,172.99,7728.0,156.3513,156.4055,156.261,156.261,7728.0
2018-09-18 15:00:00,173.0,173.05,172.94,173.01,14967.0,156.27,156.3152,156.2158,156.2791,14967.0
2018-09-18 15:30:00,173.02,173.02,172.76,172.82,28610.0,156.2881,156.2881,156.0532,156.1074,28610.0
2018-09-19 09:30:00,172.79,173.04,172.79,172.99,4846.0,156.0803,156.3062,156.0803,156.261,4846.0
2018-09-19 10:00:00,173.02,173.11,172.72,172.82,11516.0,156.2881,156.3694,156.0171,156.1074,11516.0
2018-09-19 10:30:00,172.86,172.91,172.82,172.91,3131.0,156.1436,156.1887,156.1074,156.1887,3131.0
2018-09-19 11:00:00,172.82,173.18,172.82,172.96,5317.0,156.1074,156.4326,156.1074,156.2339,5317.0
2018-09-19 11:30:00,172.9,173.04,172.9,173.02,3507.0,156.1797,156.3062,156.1797,156.2881,3507.0
2018-09-19 12:00:00,173.02,173.04,172.83,172.89,3259.0,156.2881,156.3062,156.1165,156.1707,3259.0
2018-09-19 12:30:00,172.89,172.89,172.67,172.88,8756.0,156.1707,156.1707,155.9719,156.1616,8756.0
2018-09-19 13:00:00,172.86,172.86,172.73,172.73,4371.0,156.1436,156.1436,156.0261,156.0261,4371.0
2018-09-19 13:30:00,172.71,172.83,172.7,172.82,7384.0,156.0081,156.1165,155.999,156.1074,7384.0
2018-09-19 14:00:00,172.79,172.88,172.77,172.81,4158.0,156.0803,156.1616,156.0623,156.0984,4158.0
2018-09-19 14:30:00,172.81,172.81,172.7,172.71,2728.0,156.0984,156.0984,155.999,156.0081,2728.0
2018-09-19 15:00:00,172.75,172.84,172.68,172.84,4715.0,156.0442,156.1255,155.981,156.1255,4715.0
2018-09-19 15:30:00,172.82,172.91,172.81,172.84,13875.0,156.1074,156.1887,156.0984,156.1255,13875.0
2018-09-20 09:30:00,173.63,173.75,173.59,173.68,9451.0,156.8391,156.9475,156.803,156.8843,9451.0
2018-09-20 10:00:00,173.83,173.9,173.67,173.69,5726.0,157.0198,157.083,156.8752,156.8933,5726.0
2018-09-20 10:30:00,173.71,173.94,173.6,173.77,5749.0,156.9114,157.1191,156.812,156.9656,5749.0
2018-09-20 11:00:00,173.81,173.89,173.79,173.87,12459.0,157.0017,157.074,156.9836,157.0559,12459.0
2018-09-20 11:30:00,173.9,174.06,173.89,174.06,15037.0,157.083,157.2275,157.074,157.2275,15037.0
2018-09-20 12:00:00,174.07,174.12,174.0,174.08,10680.0,157.2366,157.2817,157.1733,157.2456,10680.0
2018-09-20 12:30:00,174.06,174.18,174.02,174.17,19968.0,157.2275,157.3359,157.1914,157.3269,19968.0
2018-09-20 13:00:00,174.21,174.24,174.06,174.06,18277.0,157.363,157.3901,157.2275,157.2275,18277.0
2018-09-20 13:30:00,174.05,174.12,174.02,174.12,19754.0,157.2185,157.2817,157.1914,157.2817,19754.0
2018-09-20 14:00:00,174.14,174.17,174.11,174.16,11507.0,157.2998,157.3269,157.2727,157.3179,11507.0
2018-09-20 14:30:00,174.18,174.26,174.08,174.21,16650.0,157.3359,157.4082,157.2456,157.363,16650.0
2018-09-20 15:00:00,174.24,174.37,174.2,174.29,21337.0,157.3901,157.5075,157.354,157.4353,21337.0
2018-09-20 15:30:00,174.25,174.27,174.1,174.18,66261.0,157.3991,157.4172,157.2637,157.3359,66261.0
2018-09-21 09:30:00,174.73,174.73,174.55,174.55,30606.0,157.8327,157.8327,157.6701,157.6701,30606.0
2018-09-21 10:00:00,174.53,174.64,174.32,174.38,11265.0,157.6521,157.7514,157.4624,157.5166,11265.0
2018-09-21 10:30:00,174.33,174.42,174.27,174.27,28375.0,157.4714,157.5527,157.4172,157.4172,28375.0
2018-09-21 11:00:00,174.3,174.38,174.16,174.38,5468.0,157.4443,157.5166,157.3179,157.5166,5468.0
2018-09-21 11:30:00,174.38,174.45,174.31,174.43,10338.0,157.5166,157.5798,157.4533,157.5617,10338.0
2018-09-21 12:00:00,174.44,174.51,174.35,174.35,10327.0,157.5708,157.634,157.4895,157.4895,10327.0
2018-09-21 12:30:00,174.36,174.37,174.32,174.37,986.0,157.4985,157.5075,157.4624,157.5075,986.0
2018-09-21 13:00:00,174.34,174.35,174.28,174.31,1378.0,157.4804,157.4895,157.4262,157.4533,1378.0
2018-09-21 13:30:00,174.31,174.31,174.19,174.31,8991.0,157.4533,157.4533,157.345,157.4533,8991.0
2018-09-21 14:00:00,174.3,174.32,174.18,174.24,3039.0,157.4443,157.4624,157.3359,157.3901,3039.0
2018-09-21 14:30:00,174.26,174.28,174.06,174.12,5438.0,157.4082,157.4262,157.2275,157.2817,5438.0
2018-09-21 15:00:00,174.13,174.14,174.09,174.09,2605.0,157.2908,157.2998,157.2546,157.2546,2605.0
2018-09-21 15:30:00,174.1,174.1,173.88,174.01,27792.0,157.2637,157.2637,157.0649,157.1824,27792.0
2018-09-24 09:30:00,173.54,173.67,173.36,173.64,14620.0,156.7578,156.8752,156.5952,156.8481,14620.0
2018-09-24 10:00:00,173.49,173.59,173.23,173.23,8987.0,156.7126,156.803,156.4778,156.4778,8987.0
2018-09-24 10:30:00,173.27,173.34,173.0,173.19,16454.0,156.5139,156.5771,156.27,156.4417,16454.0
2018-09-24 11:00:00,173.2,173.39,173.01,173.3,4667.0,156.4507,156.6223,156.2791,156.541,4667.0
2018-09-24 11:30:00,173.31,173.31,173.19,173.19,2933.0,156.5501,156.5501,156.4417,156.4417,2933.0
2018-09-24 12:00:00,173.19,173.21,173.09,173.12,9774.0,156.4417,156.4597,156.3513,156.3784,9774.0
2018-09-24 12:30:00,173.12,173.24,173.07,173.11,2805.0,156.3784,156.4868,156.3333,156.3694,2805.0
2018-09-24 13:00:00,173.07,173.24,173.05,173.12,5118.0,156.3333,156.4868,156.3152,156.3784,5118.0
2018-09-24 13:30:00,173.18,173.35,173.18,173.33,5496.0,156.4326,156.5862,156.4326,156.5681,5496.0
2018-09-24 14:00:00,173.35,173.42,173.3,173.38,5042.0,156.5862,156.6494,156.541,156.6133,5042.0
2018-09-24 14:30:00,173.32,173.45,173.29,173.37,8104.0,156.5591,156.6765,156.532,156.6042,8104.0
2018-09-24 15:00:00,173.35,173.48,173.35,173.43,8334.0,156.5862,156.7036,156.5862,156.6584,8334.0
2018-09-24 15:30:00,173.42,173.45,173.36,173.4,14646.0,156.6494,156.6765,156.5952,156.6313,14646.0
2018-09-25 09:30:00,173.7,173.7,173.52,173.54,4552.0,156.9023,156.9023,156.7397,156.7578,4552.0
2018-09-25 10:00:00,173.57,173.58,173.45,173.5,3047.0,156.7849,156.7939,156.6765,156.7217,3047.0
2018-09-25 10:30:00,173.5,173.6,173.49,173.5,3927.0,156.7217,156.812,156.7126,156.7217,3927.0
2018-09-25 11:00:00,173.26,173.58,173.26,173.58,12191.0,156.5049,156.7939,156.5049,156.7939,12191.0
2018-09-25 11:30:00,173.62,173.66,173.58,173.64,3847.0,156.8301,156.8662,156.7939,156.8481,3847.0
2018-09-25 12:00:00,173.63,173.68,173.6,173.63,6690.0,156.8391,156.8843,156.812,156.8391,6690.0
2018-09-25 12:30:00,173.57,173.61,173.49,173.5,2032.0,156.7849,156.821,156.7126,156.7217,2032.0
2018-09-25 13:00:00,173.44,173.46,173.37,173.42,2253.0,156.6675,156.6855,156.6042,156.6494,2253.0
2018-09-25 13:30:00,173.4,173.42,173.19,173.25,2125.0,156.6313,156.6494,156.4417,156.4959,2125.0
2018-09-25 14:00:00,173.31,173.42,173.31,173.4,1962.0,156.5501,156.6494,156.5501,156.6313,1962.0
2018-09-25 14:30:00,173.4,173.4,173.24,173.32,5501.0,156.6313,156.6313,156.4868,156.5591,5501.0
2018-09-25 15:00:00,173.35,173.4,173.29,173.4,34871.0,156.5862,156.6313,156.532,156.6313,34871.0
2018-09-25 15:30:00,173.4,173.43,173.17,173.25,5404.0,156.6313,156.6584,156.4236,156.4959,5404.0
2018-09-26 09:30:00,172.65,172.76,172.63,172.67,17114.0,156.6486,156.7484,156.6304,156.6667,17114.0
2018-09-26 10:00:00,172.62,172.64,172.44,172.63,18514.0,156.6214,156.6395,156.4581,156.6304,18514.0
2018-09-26 10:30:00,172.61,172.77,172.61,172.75,1617.0,156.6123,156.7575,156.6123,156.7393,1617.0
2018-09-26 11:00:00,172.77,172.86,172.74,172.86,5026.0,156.7575,156.8391,156.7303,156.8391,5026.0
2018-09-26 11:30:00,172.79,172.83,172.77,172.8,3613.0,156.7756,156.8119,156.7575,156.7847,3613.0
2018-09-26 12:00:00,172.75,172.79,172.69,172.79,1928.0,156.7393,156.7756,156.6849,156.7756,1928.0
2018-09-26 12:30:00,172.83,172.92,172.83,172.92,5067.0,156.8119,156.8936,156.8119,156.8936,5067.0
2018-09-26 13:00:00,172.98,172.98,172.89,172.92,2076.0,156.948,156.948,156.8664,156.8936,2076.0
2018-09-26 13:30:00,172.89,172.9,172.77,172.84,6317.0,156.8664,156.8754,156.7575,156.821,6317.0
2018-09-26 14:00:00,172.83,173.28,172.82,173.11,10040.0,156.8119,157.2202,156.8028,157.066,10040.0
2018-09-26 14:30:00,173.12,173.16,172.74,172.8,11036.0,157.075,157.1113,156.7303,156.7847,11036.0
2018-09-26 15:00:00,172.75,172.85,172.63,172.77,12130.0,156.7393,156.8301,156.6304,156.7575,12130.0
2018-09-26 15:30:00,172.74,172.74,171.64,171.83,11388.0,156.7303,156.7303,155.7322,155.9046,11388.0
2018-09-27 09:30:00,172.15,172.36,172.02,172.3,3977.0,156.1949,156.3855,156.077,156.331,3977.0
2018-09-27 10:00:00,172.45,172.55,172.45,172.51,6161.0,156.4671,156.5579,156.4671,156.5216,6161.0
2018-09-27 10:30:00,172.56,172.75,172.55,172.68,5806.0,156.5669,156.7393,156.5579,156.6758,5806.0
2018-09-27 11:00:00,172.71,172.79,172.61,172.65,3559.0,156.703,156.7756,156.6123,156.6486,3559.0
2018-09-27 11:30:00,172.61,172.84,172.6,172.83,3900.0,156.6123,156.821,156.6032,156.8119,3900.0
2018-09-27 12:00:00,172.85,172.94,172.81,172.89,4302.0,156.8301,156.9117,156.7938,156.8664,4302.0
2018-09-27 12:30:00,172.92,173.0,172.86,172.89,7931.0,156.8936,156.9662,156.8391,156.8664,7931.0
2018-09-27 13:00:00,172.88,172.88,172.72,172.75,8708.0,156.8573,156.8573,156.7121,156.7393,8708.0
2018-09-27 13:30:00,172.76,172.81,172.7,172.73,6000.0,156.7484,156.7938,156.694,156.7212,6000.0
2018-09-27 14:00:00,172.69,172.69,172.58,172.6,7018.0,156.6849,156.6849,156.5851,156.6032,7018.0
2018-09-27 14:30:00,172.62,172.63,172.44,172.44,4237.0,156.6214,156.6304,156.4581,156.4581,4237.0
2018-09-27 15:00:00,172.47,172.47,172.35,172.35,914.0,156.4853,156.4853,156.3764,156.3764,914.0
2018-09-27 15:30:00,172.23,172.43,172.17,172.25,14870.0,156.2675,156.449,156.2131,156.2857,14870.0
2018-09-28 09:30:00,171.95,172.15,171.94,172.13,7583.0,156.0135,156.1949,156.0044,156.1768,7583.0
2018-09-28 10:00:00,172.14,172.4,172.06,172.38,15876.0,156.1859,156.4218,156.1133,156.4036,15876.0
2018-09-28 10:30:00,172.35,172.6,172.34,172.57,4434.0,156.3764,156.6032,156.3673,156.576,4434.0
2018-09-28 11:00:00,172.57,172.69,172.55,172.65,6875.0,156.576,156.6849,156.5579,156.6486,6875.0
2018-09-28 11:30:00,172.63,172.63,172.45,172.45,6161.0,156.6304,156.6304,156.4671,156.4671,6161.0
2018-09-28 12:00:00,172.45,172.54,172.44,172.5,5746.0,156.4671,156.5488,156.4581,156.5125,5746.0
2018-09-28 12:30:00,172.51,172.54,172.21,172.42,2748.0,156.5216,156.5488,156.2494,156.4399,2748.0
2018-09-28 13:00:00,172.41,172.51,172.35,172.51,3547.0,156.4308,156.5216,156.3764,156.5216,3547.0
2018-09-28 13:30:00,172.57,172.61,172.47,172.48,4511.0,156.576,156.6123,156.4853,156.4944,4511.0
2018-09-28 14:00:00,172.44,172.44,172.26,172.41,19199.0,156.4581,156.4581,156.2947,156.4308,19199.0
2018-09-28 14:30:00,172.41,172.43,172.29,172.29,7450.0,156.4308,156.449,156.322,156.322,7450.0
2018-09-28 15:00:00,172.3,172.43,172.23,172.41,25801.0,156.331,156.449,156.2675,156.4308,25801.0
2018-09-28 15:30:00,172.29,172.39,172.14,172.28,227232.0,156.322,156.4127,156.1859,156.3129,227232.0
2018-10-01 09:30:00,173.25,173.4,173.14,173.33,12636.0,157.193,157.3291,157.0932,157.2656,12636.0
2018-10-01 10:00:00,173.37,173.48,173.32,173.41,4035.0,157.3019,157.4017,157.2565,157.3382,4035.0
2018-10-01 10:30:00,173.47,173.48,173.24,173.3,26832.0,157.3926,157.4017,157.1839,157.2384,26832.0
2018-10-01 11:00:00,173.28,173.32,173.2,173.24,14329.0,157.2202,157.2565,157.1476,157.1839,14329.0
2018-10-01 11:30:00,173.19,173.32,173.08,173.15,10863.0,157.1385,157.2565,157.0387,157.1023,10863.0
2018-10-01 12:00:00,173.17,173.17,172.86,172.97,16467.0,157.1204,157.1204,156.8391,156.9389,16467.0
2018-10-01 12:30:00,172.95,172.98,172.79,172.85,13107.0,156.9208,156.948,156.7756,156.8301,13107.0
2018-10-01 13:00:00,172.81,172.95,172.81,172.92,9497.0,156.7938,156.9208,156.7938,156.8936,9497.0
2018-10-01 13:30:00,172.95,173.02,172.85,172.88,10387.0,156.9208,156.9843,156.8301,156.8573,10387.0
2018-10-01 14:00:00,172.86,172.86,172.7,172.83,20667.0,156.8391,156.8391,156.694,156.8119,20667.0
2018-10-01 14:30:00,172.85,172.85,172.65,172.8,12736.0,156.8301,156.8301,156.6486,156.7847,12736.0
2018-10-01 15:00:00,172.84,172.87,172.43,172.46,30063.0,156.821,156.8482,156.449,156.4762,30063.0
2018-10-01 15:30:00,172.45,172.6,172.18,172.57,49490.0,156.4671,156.6032,156.2222,156.576,49490.0
2018-10-02 09:30:00,172.56,172.7,172.44,172.58,9994.0,156.5669,156.694,156.4581,156.5851,9994.0
2018-10-02 10:00:00,172.55,172.55,172.31,172.4,10348.0,156.5579,156.5579,156.3401,156.4218,10348.0
2018-10-02 10:30:00,172.45,172.58,172.2,172.58,10497.0,156.4671,156.5851,156.2403,156.5851,10497.0
2018-10-02 11:00:00,172.45,172.6,172.43,172.47,5806.0,156.4671,156.6032,156.449,156.4853,5806.0
2018-10-02 11:30:00,172.51,172.8,172.51,172.75,6542.0,156.5216,156.7847,156.5216,156.7393,6542.0
2018-10-02 12:00:00,172.84,172.84,172.67,172.68,3731.0,156.821,156.821,156.6667,156.6758,3731.0
2018-10-02 12:30:00,172.69,172.83,172.52,172.57,14739.0,156.6849,156.8119,156.5306,156.576,14739.0
2018-10-02 13:00:00,172.63,172.7,172.62,172.65,4120.0,156.6304,156.694,156.6214,156.6486,4120.0
2018-10-02 13:30:00,172.7,172.78,172.68,172.68,2533.0,156.694,156.7665,156.6758,156.6758,2533.0
2018-10-02 14:00:00,172.69,172.77,172.68,172.75,4641.0,156.6849,156.7575,156.6758,156.7393,4641.0
2018-10-02 14:30:00,172.72,172.72,172.47,172.47,11600.0,156.7121,156.7121,156.4853,156.4853,11600.0
2018-10-02 15:00:00,172.46,172.46,172.14,172.19,11017.0,156.4762,156.4762,156.1859,156.2312,11017.0
2018-10-02 15:30:00,172.2,172.43,172.2,172.3,8201.0,156.2403,156.449,156.2403,156.331,8201.0
2018-10-03 09:30:00,173.06,173.06,172.85,172.86,6879.0,157.0206,157.0206,156.8301,156.8391,6879.0
2018-10-03 10:00:00,172.88,173.28,172.85,173.13,41433.0,156.8573,157.2202,156.8301,157.0841,41433.0
2018-10-03 10:30:00,173.14,173.15,172.97,172.97,3838.0,157.0932,157.1023,156.9389,156.9389,3838.0
2018-10-03 11:00:00,172.86,172.99,172.81,172.97,7928.0,156.8391,156.9571,156.7938,156.9389,7928.0
2018-10-03 11:30:00,173.05,173.07,172.87,172.96,1983.0,157.0115,157.0297,156.8482,156.9299,1983.0
2018-10-03 12:00:00,173.18,173.26,173.06,173.21,13601.0,157.1295,157.2021,157.0206,157.1567,13601.0
2018-10-03 12:30:00,173.25,173.28,173.09,173.17,12831.0,157.193,157.2202,157.0478,157.1204,12831.0
2018-10-03 13:00:00,173.18,173.26,173.12,173.13,9512.0,157.1295,157.2021,157.075,157.0841,9512.0
2018-10-03 13:30:00,173.22,173.22,173.12,173.17,6384.0,157.1658,157.1658,157.075,157.1204,6384.0
2018-10-03 14:00:00,173.21,173.3,173.16,173.19,5132.0,157.1567,157.2384,157.1113,157.1385,5132.0
2018-10-03 14:30:00,173.18,173.18,172.53,172.69,12170.0,157.1295,157.1295,156.5397,156.6849,12170.0
2018-10-03 15:00:00,172.71,172.75,172.37,172.45,16754.0,156.703,156.7393,156.3945,156.4671,16754.0
2018-10-03 15:30:00,172.53,172.7,172.5,172.63,19517.0,156.5397,156.694,156.5125,156.6304,19517.0
2018-10-04 09:30:00,172.31,172.33,171.92,171.92,8788.0,156.3401,156.3583,155.9863,155.9863,8788.0
2018-10-04 10:00:00,171.89,171.89,171.27,171.41,8535.0,155.959,155.959,155.3965,155.5235,8535.0
2018-10-04 10:30:00,171.33,171.53,171.23,171.32,5689.0,155.4509,155.6324,155.3602,155.4419,5689.0
2018-10-04 11:00:00,171.4,171.57,171.35,171.36,4730.0,155.5144,155.6687,155.4691,155.4782,4730.0
2018-10-04 11:30:00,171.37,171.37,171.03,171.11,10508.0,155.4872,155.4872,155.1787,155.2513,10508.0
2018-10-04 12:00:00,171.0,171.05,170.39,170.59,31103.0,155.1515,155.1969,154.5981,154.7795,31103.0
2018-10-04 12:30:00,170.58,170.97,170.58,170.65,8442.0,154.7704,155.1243,154.7704,154.834,8442.0
2018-10-04 13:00:00,170.65,170.73,170.3,170.52,16978.0,154.834,154.9065,154.5164,154.716,16978.0
2018-10-04 13:30:00,170.43,170.56,170.24,170.34,9666.0,154.6343,154.7523,154.462,154.5527,9666.0
2018-10-04 14:00:00,170.42,170.5,170.15,170.29,11469.0,154.6253,154.6979,154.3803,154.5073,11469.0
2018-10-04 14:30:00,170.27,170.92,170.26,170.91,14512.0,154.4892,155.0789,154.4801,155.0699,14512.0
2018-10-04 15:00:00,170.82,171.07,170.76,170.76,10619.0,154.9882,155.215,154.9338,154.9338,10619.0
2018-10-04 15:30:00,170.72,171.17,170.62,171.06,39784.0,154.8975,155.3058,154.8067,155.206,39784.0
2018-10-05 09:30:00,171.15,171.48,171.04,171.04,15688.0,155.2876,155.587,155.1878,155.1878,15688.0
2018-10-05 10:00:00,171.08,171.26,170.89,171.21,11318.0,155.2241,155.3874,155.0517,155.3421,11318.0
2018-10-05 10:30:00,171.18,171.18,170.65,170.74,7327.0,155.3148,155.3148,154.834,154.9156,7327.0
2018-10-05 11:00:00,170.71,170.71,170.22,170.22,11483.0,154.8884,154.8884,154.4438,154.4438,11483.0
2018-10-05 11:30:00,170.16,170.31,169.54,169.56,28155.0,154.3894,154.5255,153.8268,153.845,28155.0
2018-10-05 12:00:00,169.51,169.8,169.47,169.69,15472.0,153.7996,154.0627,153.7633,153.9629,15472.0
2018-10-05 12:30:00,169.68,169.68,169.28,169.43,8085.0,153.9539,153.9539,153.5909,153.727,8085.0
2018-10-05 13:00:00,169.35,169.39,169.05,169.08,16431.0,153.6544,153.6907,153.3822,153.4095,16431.0
2018-10-05 13:30:00,169.14,169.67,169.04,169.67,7706.0,153.4639,153.9448,153.3732,153.9448,7706.0
2018-10-05 14:00:00,169.6,169.91,169.54,169.88,10640.0,153.8813,154.1625,153.8268,154.1353,10640.0
2018-10-05 14:30:00,169.95,170.17,169.86,169.95,5427.0,154.1988,154.3984,154.1172,154.1988,5427.0
2018-10-05 15:00:00,170.14,170.28,170.01,170.1,12481.0,154.3712,154.4982,154.2533,154.3349,12481.0
2018-10-05 15:30:00,170.04,170.28,169.82,170.03,22141.0,154.2805,154.4982,154.0809,154.2714,22141.0
2018-10-08 09:30:00,169.52,170.05,169.29,169.93,10599.0,153.8087,154.2896,153.6,154.1807,10599.0
2018-10-08 10:00:00,169.98,170.13,169.91,170.08,8390.0,154.2261,154.3622,154.1625,154.3168,8390.0
2018-10-08 10:30:00,170.06,170.06,169.71,169.78,31843.0,154.2986,154.2986,153.9811,154.0446,31843.0
2018-10-08 11:00:00,169.78,169.79,169.39,169.39,3634.0,154.0446,154.0537,153.6907,153.6907,3634.0
2018-10-08 11:30:00,169.37,169.37,168.55,168.88,20013.0,153.6726,153.6726,152.9286,153.228,20013.0
2018-10-08 12:00:00,168.86,169.08,168.77,169.04,6306.0,153.2099,153.4095,153.1282,153.3732,6306.0
2018-10-08 12:30:00,169.02,169.05,168.57,168.57,9827.0,153.355,153.3822,152.9467,152.9467,9827.0
2018-10-08 13:00:00,168.64,168.93,168.61,168.69,8741.0,153.0102,153.2734,152.983,153.0556,8741.0
2018-10-08 13:30:00,168.75,169.14,168.74,169.01,7352.0,153.1101,153.4639,153.101,153.346,7352.0
2018-10-08 14:00:00,168.99,169.59,168.99,169.54,10005.0,153.3278,153.8722,153.3278,153.8268,10005.0
2018-10-08 14:30:00,169.59,169.94,169.54,169.78,19016.0,153.8722,154.1898,153.8268,154.0446,19016.0
2018-10-08 15:00:00,169.81,170.06,169.8,169.91,10905.0,154.0718,154.2986,154.0627,154.1625,10905.0
2018-10-08 15:30:00,169.86,170.09,169.86,169.86,18406.0,154.1172,154.3259,154.1172,154.1172,18406.0
2018-10-09 09:30:00,169.54,169.84,169.32,169.83,5534.0,153.8268,154.099,153.6272,154.09,5534.0
2018-10-09 10:00:00,170.04,170.14,169.74,170.11,5109.0,154.2805,154.3712,154.0083,154.344,5109.0
2018-10-09 10:30:00,170.31,170.45,170.01,170.07,8478.0,154.5255,154.6525,154.2533,154.3077,8478.0
2018-10-09 11:00:00,170.01,170.24,169.78,170.24,45042.0,154.2533,154.462,154.0446,154.462,45042.0
2018-10-09 11:30:00,170.19,170.28,170.02,170.21,2248.0,154.4166,154.4982,154.2623,154.4347,2248.0
2018-10-09 12:00:00,170.23,170.34,169.87,169.87,13870.0,154.4529,154.5527,154.1262,154.1262,13870.0
2018-10-09 12:30:00,169.85,169.98,169.48,169.67,9516.0,154.1081,154.2261,153.7724,153.9448,9516.0
2018-10-09 13:00:00,169.55,169.84,169.39,169.71,8372.0,153.8359,154.099,153.6907,153.9811,8372.0
2018-10-09 13:30:00,169.72,169.81,169.46,169.74,7778.0,153.9902,154.0718,153.7542,154.0083,7778.0
2018-10-09 14:00:00,169.69,169.86,169.55,169.83,6930.0,153.9629,154.1172,153.8359,154.09,6930.0
2018-10-09 14:30:00,169.79,170.02,169.63,170.02,45846.0,154.0537,154.2623,153.9085,154.2623,45846.0
2018-10-09 15:00:00,170.0,170.0,169.56,169.61,11887.0,154.2442,154.2442,153.845,153.8903,11887.0
2018-10-09 15:30:00,169.58,169.83,169.55,169.58,16084.0,153.8631,154.09,153.8359,153.8631,16084.0
2018-10-10 09:30:00,169.23,169.31,167.84,167.88,16727.0,153.5456,153.6182,152.2844,152.3207,16727.0
2018-10-10 10:00:00,167.91,168.11,167.49,167.93,27870.0,152.3479,152.5294,151.9668,152.3661,27870.0
2018-10-10 10:30:00,168.03,168.03,167.52,167.53,10588.0,152.4568,152.4568,151.994,152.0031,10588.0
2018-10-10 11:00:00,167.55,167.66,166.7,167.14,15679.0,152.0213,152.1211,151.25,151.6493,15679.0
2018-10-10 11:30:00,167.12,167.3,166.71,167.07,13778.0,151.6311,151.7944,151.2591,151.5858,13778.0
2018-10-10 12:00:00,166.95,167.4,166.78,167.14,12913.0,151.4769,151.8852,151.3226,151.6493,12913.0
2018-10-10 12:30:00,167.06,167.2,166.83,166.91,7821.0,151.5767,151.7037,151.368,151.4406,7821.0
2018-10-10 13:00:00,166.89,167.37,166.52,167.21,9385.0,151.4224,151.858,151.0867,151.7128,9385.0
2018-10-10 13:30:00,167.06,167.21,166.87,166.87,9918.0,151.5767,151.7128,151.4043,151.4043,9918.0
2018-10-10 14:00:00,166.88,166.88,166.18,166.32,28942.0,151.4134,151.4134,150.7782,150.9053,28942.0
2018-10-10 14:30:00,166.37,166.51,165.85,166.15,22658.0,150.9506,151.0777,150.4788,150.751,22658.0
2018-10-10 15:00:00,166.06,166.06,165.25,165.78,26092.0,150.6694,150.6694,149.9344,150.4153,26092.0
2018-10-10 15:30:00,165.67,165.68,163.98,164.16,160720.0,150.3155,150.3246,148.7821,148.9455,160720.0
2018-10-11 09:30:00,163.46,164.56,162.99,164.56,27753.0,148.3103,149.3084,147.8839,149.3084,27753.0
2018-10-11 10:00:00,164.51,164.51,163.4,163.59,56188.0,149.263,149.263,148.2559,148.4283,56188.0
2018-10-11 10:30:00,163.66,163.97,162.91,162.91,27801.0,148.4918,148.7731,147.8113,147.8113,27801.0
2018-10-11 11:00:00,162.84,162.84,161.81,162.46,46783.0,147.7478,147.7478,146.8133,147.403,46783.0
2018-10-11 11:30:00,162.36,163.42,162.1,163.01,37500.0,147.3123,148.274,147.0764,147.902,37500.0
2018-10-11 12:00:00,163.1,164.0,162.87,163.66,19105.0,147.9837,148.8003,147.775,148.4918,19105.0
2018-10-11 12:30:00,163.62,163.71,163.02,163.21,24831.0,148.4555,148.5372,147.9111,148.0835,24831.0
2018-10-11 13:00:00,163.16,163.48,162.77,163.14,11233.0,148.0381,148.3285,147.6843,148.02,11233.0
2018-10-11 13:30:00,163.34,163.34,162.51,162.95,13093.0,148.2015,148.2015,147.4484,147.8476,13093.0
2018-10-11 14:00:00,162.9,163.01,162.03,162.17,31165.0,147.8022,147.902,147.0129,147.1399,31165.0
2018-10-11 14:30:00,162.0,162.04,159.94,160.97,72726.0,146.9856,147.0219,145.1166,146.0511,72726.0
2018-10-11 15:00:00,160.78,162.69,160.75,162.21,77394.0,145.8787,147.6117,145.8515,147.1762,77394.0
2018-10-11 15:30:00,162.07,162.36,160.71,160.71,70038.0,147.0492,147.3123,145.8152,145.8152,70038.0
2018-10-12 09:30:00,163.46,163.62,162.83,163.29,80058.0,148.3103,148.4555,147.7387,148.1561,80058.0
2018-10-12 10:00:00,163.36,163.47,162.54,162.65,19030.0,148.2196,148.3194,147.4756,147.5754,19030.0
2018-10-12 10:30:00,162.43,163.21,162.43,162.92,13338.0,147.3758,148.0835,147.3758,147.8204,13338.0
2018-10-12 11:00:00,163.03,163.12,162.45,162.58,12797.0,147.9202,148.0018,147.3939,147.5119,12797.0
2018-10-12 11:30:00,162.64,162.76,161.83,162.27,16145.0,147.5663,147.6752,146.8314,147.2306,16145.0
2018-10-12 12:00:00,162.2,162.2,161.42,161.55,25497.0,147.1671,147.1671,146.4594,146.5774,25497.0
2018-10-12 12:30:00,161.51,161.72,160.65,161.32,40214.0,146.5411,146.7316,145.7608,146.3687,40214.0
2018-10-12 13:00:00,161.28,161.97,161.14,161.49,39185.0,146.3324,146.9584,146.2054,146.5229,39185.0
2018-10-12 13:30:00,161.49,161.84,161.0,161.55,21288.0,146.5229,146.8405,146.0783,146.5774,21288.0
2018-10-12 14:00:00,161.43,161.57,160.87,161.56,32470.0,146.4685,146.5955,145.9604,146.5864,32470.0
2018-10-12 14:30:00,161.6,161.93,161.06,161.88,25578.0,146.6227,146.9221,146.1328,146.8768,25578.0
2018-10-12 15:00:00,161.84,162.67,161.58,162.61,64126.0,146.8405,147.5936,146.6046,147.5391,64126.0
2018-10-12 15:30:00,162.59,163.29,162.34,162.76,74765.0,147.521,148.1561,147.2941,147.6752,74765.0
2018-10-15 09:30:00,162.55,162.79,162.33,162.44,16270.0,147.4847,147.7024,147.2851,147.3849,16270.0
2018-10-15 10:00:00,162.44,162.44,161.8,162.32,15119.0,147.3849,147.3849,146.8042,147.276,15119.0
2018-10-15 10:30:00,162.26,162.55,162.26,162.53,8451.0,147.2216,147.4847,147.2216,147.4665,8451.0
2018-10-15 11:00:00,162.57,163.15,162.51,163.12,25108.0,147.5028,148.0291,147.4484,148.0018,25108.0
2018-10-15 11:30:00,163.16,163.17,162.37,162.4,18351.0,148.0381,148.0472,147.3214,147.3486,18351.0
2018-10-15 12:00:00,162.33,162.62,162.08,162.55,27005.0,147.2851,147.5482,147.0582,147.4847,27005.0
2018-10-15 12:30:00,162.58,162.88,162.49,162.77,20673.0,147.5119,147.7841,147.4302,147.6843,20673.0
2018-10-15 13:00:00,162.83,163.11,162.68,162.74,11180.0,147.7387,147.9928,147.6026,147.6571,11180.0
2018-10-15 13:30:00,162.75,163.36,162.72,163.22,42992.0,147.6661,148.2196,147.6389,148.0926,42992.0
2018-10-15 14:00:00,163.24,163.24,162.61,162.63,36196.0,148.1107,148.1107,147.5391,147.5573,36196.0
2018-10-15 14:30:00,162.6,163.46,162.6,163.41,30843.0,147.53,148.3103,147.53,148.265,30843.0
2018-10-15 15:00:00,163.38,163.47,162.69,162.84,31113.0,148.2377,148.3194,147.6117,147.7478,31113.0
2018-10-15 15:30:00,162.75,162.86,162.09,162.11,39094.0,147.6661,147.7659,147.0673,147.0855,39094.0
2018-10-16 09:30:00,163.25,163.45,163.03,163.45,20999.0,148.1198,148.3013,147.9202,148.3013,20999.0
2018-10-16 10:00:00,163.58,163.77,163.51,163.54,59388.0,148.4192,148.5916,148.3557,148.3829,59388.0
2018-10-16 10:30:00,163.42,164.14,163.37,164.14,235296.0,148.274,148.9273,148.2287,148.9273,235296.0
2018-10-16 11:00:00,164.14,164.5,164.01,164.5,24760.0,148.9273,149.2539,148.8094,149.2539,24760.0
2018-10-16 11:30:00,164.45,164.54,164.37,164.54,9846.0,149.2086,149.2902,149.136,149.2902,9846.0
2018-10-16 12:00:00,164.58,164.66,164.43,164.56,9137.0,149.3265,149.3991,149.1904,149.3084,9137.0
2018-10-16 12:30:00,164.6,164.8,164.57,164.8,4128.0,149.3447,149.5261,149.3175,149.5261,4128.0
2018-10-16 13:00:00,164.78,164.92,164.71,164.92,4852.0,149.508,149.635,149.4445,149.635,4852.0
2018-10-16 13:30:00,164.95,165.24,164.95,165.06,16586.0,149.6622,149.9254,149.6622,149.762,16586.0
2018-10-16 14:00:00,165.12,165.36,165.12,165.35,7362.0,149.8165,150.0342,149.8165,150.0252,7362.0
2018-10-16 14:30:00,165.41,165.45,165.09,165.15,30567.0,150.0796,150.1159,149.7893,149.8437,30567.0
2018-10-16 15:00:00,165.15,165.38,165.02,165.26,28768.0,149.8437,150.0524,149.7258,149.9435,28768.0
2018-10-16 15:30:00,165.21,165.87,165.14,165.62,31717.0,149.8981,150.497,149.8346,150.2701,31717.0
2018-10-17 09:30:00,165.7,165.7,164.93,164.93,18368.0,150.3427,150.3427,149.6441,149.6441,18368.0
2018-10-17 10:00:00,164.87,165.08,164.63,164.64,9352.0,149.5897,149.7802,149.3719,149.381,9352.0
2018-10-17 10:30:00,164.74,164.77,163.94,164.4,109517.0,149.4717,149.4989,148.7458,149.1632,109517.0
2018-10-17 11:00:00,164.32,164.75,164.1,164.72,6708.0,149.0906,149.4808,148.891,149.4536,6708.0
2018-10-17 11:30:00,164.75,165.43,164.65,165.43,9569.0,149.4808,150.0978,149.39,150.0978,9569.0
2018-10-17 12:00:00,165.42,165.85,165.32,165.71,12072.0,150.0887,150.4788,149.9979,150.3518,12072.0
2018-10-17 12:30:00,165.62,165.86,165.45,165.74,8922.0,150.2701,150.4879,150.1159,150.379,8922.0
2018-10-17 13:00:00,165.76,165.99,165.72,165.72,7128.0,150.3972,150.6059,150.3609,150.3609,7128.0
2018-10-17 13:30:00,165.7,165.93,165.7,165.75,6820.0,150.3427,150.5514,150.3427,150.3881,6820.0
2018-10-17 14:00:00,165.73,165.89,164.93,165.08,15636.0,150.3699,150.5151,149.6441,149.7802,15636.0
2018-10-17 14:30:00,165.1,165.86,165.07,165.75,23584.0,149.7983,150.4879,149.7711,150.3881,23584.0
2018-10-17 15:00:00,165.73,165.78,165.39,165.69,20567.0,150.3699,150.4153,150.0615,150.3337,20567.0
2018-10-17 15:30:00,165.66,165.67,165.06,165.56,20210.0,150.3064,150.3155,149.762,150.2157,20210.0
2018-10-18 09:30:00,165.0,165.0,164.49,164.58,14244.0,149.7076,149.7076,149.2449,149.3265,14244.0
2018-10-18 10:00:00,164.47,164.95,164.43,164.79,11412.0,149.2267,149.6622,149.1904,149.5171,11412.0
2018-10-18 10:30:00,164.84,165.29,164.83,165.25,9410.0,149.5624,149.9707,149.5534,149.9344,9410.0
2018-10-18 11:00:00,165.26,165.27,164.24,164.26,12760.0,149.9435,149.9526,149.018,149.0362,12760.0
2018-10-18 11:30:00,164.18,164.23,163.1,163.36,40789.0,148.9636,149.009,147.9837,148.2196,40789.0
2018-10-18 12:00:00,163.26,163.78,163.15,163.73,17347.0,148.1289,148.6007,148.0291,148.5553,17347.0
2018-10-18 12:30:00,163.56,164.05,163.54,163.69,17415.0,148.4011,148.8457,148.3829,148.519,17415.0
2018-10-18 13:00:00,163.61,163.75,162.75,162.83,18277.0,148.4464,148.5735,147.6661,147.7387,18277.0
2018-10-18 13:30:00,162.86,162.95,162.34,162.53,22168.0,147.7659,147.8476,147.2941,147.4665,22168.0
2018-10-18 14:00:00,162.73,163.24,162.73,163.08,25154.0,147.648,148.1107,147.648,147.9656,25154.0
2018-10-18 14:30:00,162.94,163.52,162.89,163.16,16028.0,147.8385,148.3648,147.7932,148.0381,16028.0
2018-10-18 15:00:00,163.19,163.33,162.7,163.21,32352.0,148.0654,148.1924,147.6208,148.0835,32352.0
2018-10-18 15:30:00,163.19,163.47,162.87,163.18,70658.0,148.0654,148.3194,147.775,148.0563,70658.0
2018-10-19 09:30:00,163.54,164.5,163.54,164.47,21744.0,148.3829,149.2539,148.3829,149.2267,21744.0
2018-10-19 10:00:00,164.33,164.78,164.23,164.24,12848.0,149.0997,149.508,149.009,149.018,12848.0
2018-10-19 10:30:00,164.44,164.57,164.16,164.25,4327.0,149.1995,149.3175,148.9455,149.0271,4327.0
2018-10-19 11:00:00,164.38,164.5,163.94,163.97,5531.0,149.1451,149.2539,148.7458,148.7731,5531.0
2018-10-19 11:30:00,163.93,163.96,163.59,163.92,8511.0,148.7368,148.764,148.4283,148.7277,8511.0
2018-10-19 12:00:00,164.0,164.0,162.95,163.07,11106.0,148.8003,148.8003,147.8476,147.9565,11106.0
2018-10-19 12:30:00,163.04,163.25,162.7,163.25,9040.0,147.9293,148.1198,147.6208,148.1198,9040.0
2018-10-19 13:00:00,163.16,163.53,162.8,163.51,50295.0,148.0381,148.3738,147.7115,148.3557,50295.0
2018-10-19 13:30:00,163.45,163.61,163.15,163.15,27958.0,148.3013,148.4464,148.0291,148.0291,27958.0
2018-10-19 14:00:00,163.07,163.09,162.4,162.91,60663.0,147.9565,147.9746,147.3486,147.8113,60663.0
2018-10-19 14:30:00,162.88,163.21,162.84,162.98,13250.0,147.7841,148.0835,147.7478,147.8748,13250.0
2018-10-19 15:00:00,162.97,163.21,162.61,163.19,18197.0,147.8657,148.0835,147.5391,148.0654,18197.0
2018-10-19 15:30:00,163.17,163.26,162.78,162.81,49895.0,148.0472,148.1289,147.6934,147.7206,49895.0
2018-10-22 09:30:00,163.25,163.41,162.19,162.39,32370.0,148.1198,148.265,147.158,147.3395,32370.0
2018-10-22 10:00:00,162.27,162.41,161.75,161.92,12002.0,147.2306,147.3577,146.7588,146.9131,12002.0
2018-10-22 10:30:00,161.97,163.12,161.97,162.93,7544.0,146.9584,148.0018,146.9584,147.8295,7544.0
2018-10-22 11:00:00,162.85,163.03,162.54,162.87,7206.0,147.7569,147.9202,147.4756,147.775,7206.0
2018-10-22 11:30:00,162.64,162.64,162.15,162.31,7725.0,147.5663,147.5663,147.1217,147.2669,7725.0
2018-10-22 12:00:00,162.29,162.6,161.88,161.96,18972.0,147.2488,147.53,146.8768,146.9494,18972.0
2018-10-22 12:30:00,162.12,162.44,162.0,162.42,12440.0,147.0945,147.3849,146.9856,147.3667,12440.0
2018-10-22 13:00:00,162.26,162.64,162.25,162.25,4917.0,147.2216,147.5663,147.2125,147.2125,4917.0
2018-10-22 13:30:00,162.29,162.65,162.18,162.19,12693.0,147.2488,147.5754,147.149,147.158,12693.0
2018-10-22 14:00:00,162.16,162.31,162.11,162.14,4496.0,147.1308,147.2669,147.0855,147.1127,4496.0
2018-10-22 14:30:00,162.12,162.47,162.11,162.4,14677.0,147.0945,147.4121,147.0855,147.3486,14677.0
2018-10-22 15:00:00,162.49,162.74,162.44,162.56,10872.0,147.4302,147.6571,147.3849,147.4937,10872.0
2018-10-22 15:30:00,162.53,162.75,162.14,162.14,17967.0,147.4665,147.6661,147.1127,147.1127,17967.0
2018-10-23 09:30:00,159.7,160.14,159.44,159.59,32395.0,144.8988,145.298,144.6629,144.799,32395.0
2018-10-23 10:00:00,159.56,159.67,158.34,158.82,52989.0,144.7718,144.8716,143.6649,144.1004,52989.0
2018-10-23 10:30:00,158.74,159.31,158.38,159.13,34652.0,144.0278,144.545,143.7012,144.3816,34652.0
2018-10-23 11:00:00,159.06,159.8,158.92,159.69,25762.0,144.3181,144.9895,144.1911,144.8897,25762.0
2018-10-23 11:30:00,159.68,159.7,159.07,159.07,5529.0,144.8807,144.8988,144.3272,144.3272,5529.0
2018-10-23 12:00:00,158.98,159.96,158.98,159.82,20987.0,144.2455,145.1347,144.2455,145.0077,20987.0
2018-10-23 12:30:00,160.01,160.28,160.01,160.02,15658.0,145.1801,145.4251,145.1801,145.1892,15658.0
2018-10-23 13:00:00,160.05,160.94,160.05,160.65,21894.0,145.2164,146.0239,145.2164,145.7608,21894.0
2018-10-23 13:30:00,160.7,160.85,160.12,160.2,42306.0,145.8061,145.9422,145.2799,145.3525,42306.0
2018-10-23 14:00:00,160.19,161.38,160.18,161.2,25822.0,145.3434,146.4231,145.3343,146.2598,25822.0
2018-10-23 14:30:00,161.25,161.86,161.25,161.77,24701.0,146.3052,146.8586,146.3052,146.777,24701.0
2018-10-23 15:00:00,161.79,162.01,161.56,161.72,33103.0,146.7951,146.9947,146.5864,146.7316,33103.0
2018-10-23 15:30:00,161.72,161.85,161.05,161.2,50486.0,146.7316,146.8496,146.1237,146.2598,50486.0
2018-10-24 09:30:00,161.11,161.31,160.78,160.88,7704.0,146.1781,146.3596,145.8787,145.9695,7704.0
2018-10-24 10:00:00,160.79,160.91,160.35,160.37,25826.0,145.8878,145.9967,145.4886,145.5067,25826.0
2018-10-24 10:30:00,160.37,160.65,160.08,160.09,13291.0,145.5067,145.7608,145.2436,145.2527,13291.0
2018-10-24 11:00:00,160.06,160.09,159.13,159.17,53224.0,145.2255,145.2527,144.3816,144.4179,53224.0
2018-10-24 11:30:00,159.16,160.34,159.02,160.26,17944.0,144.4089,145.4795,144.2818,145.4069,17944.0
2018-10-24 12:00:00,160.27,160.32,159.75,159.9,13543.0,145.416,145.4614,144.9442,145.0803,13543.0
2018-10-24 12:30:00,159.73,159.75,159.27,159.7,20671.0,144.926,144.9442,144.5087,144.8988,20671.0
2018-10-24 13:00:00,159.44,159.44,158.66,158.87,26321.0,144.6629,144.6629,143.9552,144.1457,26321.0
2018-10-24 13:30:00,158.89,159.18,158.51,158.74,41994.0,144.1639,144.427,143.8191,144.0278,41994.0
2018-10-24 14:00:00,158.69,159.1,158.24,158.98,35257.0,143.9824,144.3544,143.5741,144.2455,35257.0
2018-10-24 14:30:00,158.98,159.26,158.32,158.48,47240.0,144.2455,144.4996,143.6467,143.7919,47240.0
2018-10-24 15:00:00,158.44,158.44,157.27,157.28,55397.0,143.7556,143.7556,142.694,142.7031,55397.0
2018-10-24 15:30:00,157.28,157.65,155.93,156.15,272194.0,142.7031,143.0388,141.4782,141.6778,272194.0
2018-10-25 09:30:00,157.29,158.01,156.86,157.94,28042.0,142.7122,143.3654,142.322,143.3019,28042.0
2018-10-25 10:00:00,157.91,158.49,157.72,158.11,10593.0,143.2747,143.801,143.1023,143.4562,10593.0
2018-10-25 10:30:00,158.24,158.64,158.24,158.26,27128.0,143.5741,143.9371,143.5741,143.5923,27128.0
2018-10-25 11:00:00,158.33,158.99,157.94,158.99,30301.0,143.6558,144.2546,143.3019,144.2546,30301.0
2018-10-25 11:30:00,159.02,159.05,158.55,158.71,19116.0,144.2818,144.3091,143.8554,144.0006,19116.0
2018-10-25 12:00:00,158.65,158.8,158.25,158.37,10945.0,143.9461,144.0822,143.5832,143.6921,10945.0
2018-10-25 12:30:00,158.56,158.81,158.46,158.74,15707.0,143.8645,144.0913,143.7737,144.0278,15707.0
2018-10-25 13:00:00,158.76,158.85,158.3,158.69,18265.0,144.0459,144.1276,143.6286,143.9824,18265.0
2018-10-25 13:30:00,158.66,159.11,158.66,158.92,13776.0,143.9552,144.3635,143.9552,144.1911,13776.0
2018-10-25 14:00:00,158.86,159.45,158.75,159.45,23774.0,144.1367,144.672,144.0369,144.672,23774.0
2018-10-25 14:30:00,159.45,160.02,159.45,159.76,8725.0,144.672,145.1892,144.672,144.9533,8725.0
2018-10-25 15:00:00,159.73,160.03,159.63,159.77,20362.0,144.926,145.1982,144.8353,144.9623,20362.0
2018-10-25 15:30:00,159.91,159.92,158.78,159.09,39347.0,145.0894,145.0984,144.0641,144.3454,39347.0
2018-10-26 09:30:00,156.73,157.08,156.35,156.62,32548.0,142.2041,142.5216,141.8593,142.1043,32548.0
2018-10-26 10:00:00,156.54,156.54,155.24,155.78,45477.0,142.0317,142.0317,140.8522,141.3421,45477.0
2018-10-26 10:30:00,155.66,155.73,154.53,154.61,66605.0,141.2332,141.2968,140.208,140.2806,66605.0
2018-10-26 11:00:00,154.54,156.33,154.54,156.33,81516.0,140.2171,141.8412,140.2171,141.8412,81516.0
2018-10-26 11:30:00,156.18,156.83,156.02,156.38,29568.0,141.7051,142.2948,141.5599,141.8865,29568.0
2018-10-26 12:00:00,156.28,157.2,156.28,157.08,35776.0,141.7958,142.6305,141.7958,142.5216,35776.0
2018-10-26 12:30:00,157.08,158.07,156.98,157.66,28419.0,142.5216,143.4199,142.4309,143.0479,28419.0
2018-10-26 13:00:00,157.79,158.35,157.59,157.59,32463.0,143.1658,143.6739,142.9844,142.9844,32463.0
2018-10-26 13:30:00,157.36,157.73,156.82,157.64,28504.0,142.7757,143.1114,142.2857,143.0297,28504.0
2018-10-26 14:00:00,157.68,157.7,156.67,156.99,26761.0,143.066,143.0842,142.1496,142.44,26761.0
2018-10-26 14:30:00,156.93,157.34,155.81,155.88,19705.0,142.3855,142.7575,141.3693,141.4329,19705.0
2018-10-26 15:00:00,155.8,156.71,155.49,156.39,59625.0,141.3603,142.1859,141.079,141.8956,59625.0
2018-10-26 15:30:00,156.23,157.19,155.82,156.41,83977.0,141.7504,142.6214,141.3784,141.9137,83977.0
2018-10-29 09:30:00,158.31,158.75,158.31,158.65,27944.0,143.6376,144.0369,143.6376,143.9461,27944.0
2018-10-29 10:00:00,158.99,159.3,158.99,159.03,35285.0,144.2546,144.5359,144.2546,144.2909,35285.0
2018-10-29 10:30:00,159.15,159.15,158.44,158.73,51924.0,144.3998,144.3998,143.7556,144.0187,51924.0
2018-10-29 11:00:00,158.78,158.86,158.01,158.17,10029.0,144.0641,144.1367,143.3654,143.5106,10029.0
2018-10-29 11:30:00,158.29,158.58,157.76,157.77,8692.0,143.6195,143.8826,143.1386,143.1477,8692.0
2018-10-29 12:00:00,157.68,157.77,156.94,157.19,16737.0,143.066,143.1477,142.3946,142.6214,16737.0
2018-10-29 12:30:00,157.09,157.66,157.05,157.24,11920.0,142.5307,143.0479,142.4944,142.6668,11920.0
2018-10-29 13:00:00,157.22,157.86,157.21,157.33,26403.0,142.6487,143.2293,142.6396,142.7485,26403.0
2018-10-29 13:30:00,157.37,157.91,157.37,157.62,46925.0,142.7848,143.2747,142.7848,143.0116,46925.0
2018-10-29 14:00:00,157.38,157.41,156.43,156.48,28732.0,142.7938,142.8211,141.9319,141.9772,28732.0
2018-10-29 14:30:00,156.36,156.63,155.82,155.86,32392.0,141.8684,142.1133,141.3784,141.4147,32392.0
2018-10-29 15:00:00,155.9,155.9,154.55,154.76,55951.0,141.451,141.451,140.2261,140.4167,55951.0
2018-10-29 15:30:00,154.76,155.49,153.27,155.48,217173.0,140.4167,141.079,139.0648,141.0699,217173.0
2018-10-30 09:30:00,155.4,157.36,155.12,157.27,30330.0,140.9973,142.7757,140.7433,142.694,30330.0
2018-10-30 10:00:00,157.25,157.25,156.65,156.72,14535.0,142.6759,142.6759,142.1315,142.195,14535.0
2018-10-30 10:30:00,156.75,156.89,155.79,155.91,20864.0,142.2222,142.3493,141.3512,141.4601,20864.0
2018-10-30 11:00:00,155.79,156.81,155.79,156.81,18729.0,141.3512,142.2767,141.3512,142.2767,18729.0
2018-10-30 11:30:00,156.79,157.37,156.69,156.72,39090.0,142.2585,142.7848,142.1678,142.195,39090.0
2018-10-30 12:00:00,156.8,157.1,156.54,156.92,25376.0,142.2676,142.5398,142.0317,142.3765,25376.0
2018-10-30 12:30:00,156.72,156.96,156.22,156.23,14834.0,142.195,142.4128,141.7413,141.7504,14834.0
2018-10-30 13:00:00,156.09,156.3,155.81,155.87,18073.0,141.6234,141.8139,141.3693,141.4238,18073.0
2018-10-30 13:30:00,155.81,156.56,155.55,156.54,17351.0,141.3693,142.0498,141.1334,142.0317,17351.0
2018-10-30 14:00:00,156.61,156.61,155.84,156.11,27814.0,142.0952,142.0952,141.3966,141.6415,27814.0
2018-10-30 14:30:00,156.02,157.18,156.0,157.07,29926.0,141.5599,142.6124,141.5417,142.5126,29926.0
2018-10-30 15:00:00,157.09,157.68,156.62,157.47,50950.0,142.5307,143.066,142.1043,142.8755,50950.0
2018-10-30 15:30:00,157.65,158.08,157.36,157.93,94609.0,143.0388,143.429,142.7757,143.2929,94609.0
2018-10-31 09:30:00,159.62,160.13,159.43,160.12,24647.0,144.8262,145.289,144.6538,145.2799,24647.0
2018-10-31 10:00:00,160.14,160.5,159.92,160.45,72184.0,145.298,145.6247,145.0984,145.5793,72184.0
2018-10-31 10:30:00,160.48,160.66,160.08,160.13,12214.0,145.6065,145.7698,145.2436,145.289,12214.0
2018-10-31 11:00:00,160.2,160.33,159.82,160.33,11887.0,145.3525,145.4704,145.0077,145.4704,11887.0
2018-10-31 11:30:00,160.32,160.32,159.76,160.0,14973.0,145.4614,145.4614,144.9533,145.171,14973.0
2018-10-31 12:00:00,160.04,160.04,159.45,159.98,12580.0,145.2073,145.2073,144.672,145.1529,12580.0
2018-10-31 12:30:00,159.9,160.47,159.84,160.47,13254.0,145.0803,145.5975,145.0258,145.5975,13254.0
2018-10-31 13:00:00,160.39,160.74,160.38,160.48,7234.0,145.5249,145.8424,145.5158,145.6065,7234.0
2018-10-31 13:30:00,160.52,160.78,160.3,160.6,6191.0,145.6428,145.8787,145.4432,145.7154,6191.0
2018-10-31 14:00:00,160.51,161.03,160.51,160.83,11346.0,145.6337,146.1056,145.6337,145.9241,11346.0
2018-10-31 14:30:00,160.84,160.96,160.62,160.88,18443.0,145.9332,146.042,145.7335,145.9695,18443.0
2018-10-31 15:00:00,160.8,161.04,160.42,160.6,31630.0,145.8969,146.1146,145.5521,145.7154,31630.0
2018-10-31 15:30:00,160.63,160.69,159.52,159.61,98804.0,145.7426,145.7971,144.7355,144.8172,98804.0
2018-11-01 09:30:00,160.14,160.47,159.84,160.16,13121.0,145.298,145.5975,145.0258,145.3162,13121.0
2018-11-01 10:00:00,160.05,160.52,159.57,160.42,15168.0,145.2164,145.6428,144.7809,145.5521,15168.0
2018-11-01 10:30:00,160.43,160.94,160.43,160.86,11322.0,145.5612,146.0239,145.5612,145.9513,11322.0
2018-11-01 11:00:00,160.9,161.14,160.6,161.06,8894.0,145.9876,146.2054,145.7154,146.1328,8894.0
2018-11-01 11:30:00,161.13,161.14,160.85,160.92,20702.0,146.1963,146.2054,145.9422,146.0057,20702.0
2018-11-01 12:00:00,160.87,161.06,160.68,160.82,7965.0,145.9604,146.1328,145.788,145.915,7965.0
2018-11-01 12:30:00,160.96,161.07,160.86,161.07,5875.0,146.042,146.1418,145.9513,146.1418,5875.0
2018-11-01 13:00:00,161.19,161.37,161.06,161.37,6256.0,146.2507,146.414,146.1328,146.414,6256.0
2018-11-01 13:30:00,161.36,161.37,161.12,161.17,24068.0,146.405,146.414,146.1872,146.2326,24068.0
2018-11-01 14:00:00,161.17,161.34,161.0,161.34,3315.0,146.2326,146.3868,146.0783,146.3868,3315.0
2018-11-01 14:30:00,161.31,161.42,161.1,161.42,33696.0,146.3596,146.4594,146.1691,146.4594,33696.0
2018-11-01 15:00:00,161.36,161.47,161.22,161.47,4892.0,146.405,146.5048,146.2779,146.5048,4892.0
2018-11-01 15:30:00,161.43,161.67,161.3,161.55,45115.0,146.4685,146.6862,146.3505,146.5774,45115.0
2018-11-02 09:30:00,162.21,162.54,162.08,162.12,11962.0,147.1762,147.4756,147.0582,147.0945,11962.0
2018-11-02 10:00:00,162.12,162.12,161.56,161.63,14833.0,147.0945,147.0945,146.5864,146.6499,14833.0
2018-11-02 10:30:00,161.42,161.42,160.66,161.24,10488.0,146.4594,146.4594,145.7698,146.2961,10488.0
2018-11-02 11:00:00,161.28,161.28,160.33,160.5,12128.0,146.3324,146.3324,145.4704,145.6247,12128.0
2018-11-02 11:30:00,160.61,160.75,160.37,160.71,5973.0,145.7245,145.8515,145.5067,145.8152,5973.0
2018-11-02 12:00:00,160.76,160.76,160.35,160.46,12978.0,145.8606,145.8606,145.4886,145.5884,12978.0
2018-11-02 12:30:00,160.63,160.63,159.52,159.67,9883.0,145.7426,145.7426,144.7355,144.8716,9883.0
2018-11-02 13:00:00,159.63,160.17,159.42,160.08,17460.0,144.8353,145.3253,144.6448,145.2436,17460.0
2018-11-02 13:30:00,160.05,160.42,159.95,160.21,10547.0,145.2164,145.5521,145.1256,145.3615,10547.0
2018-11-02 14:00:00,160.1,160.95,159.66,160.9,14850.0,145.2617,146.033,144.8625,145.9876,14850.0
2018-11-02 14:30:00,160.8,160.84,160.25,160.49,42671.0,145.8969,145.9332,145.3978,145.6156,42671.0
2018-11-02 15:00:00,160.35,160.83,160.25,160.58,16539.0,145.4886,145.9241,145.3978,145.6973,16539.0
2018-11-02 15:30:00,160.58,160.84,160.39,160.66,28145.0,145.6973,145.9332,145.5249,145.7698,28145.0
2018-11-05 09:30:00,160.99,161.07,160.77,160.77,5595.0,146.0693,146.1418,145.8696,145.8696,5595.0
2018-11-05 10:00:00,160.8,160.85,160.31,160.56,6228.0,145.8969,145.9422,145.4523,145.6791,6228.0
2018-11-05 10:30:00,160.57,161.18,160.55,161.18,7772.0,145.6882,146.2416,145.67,146.2416,7772.0
2018-11-05 11:00:00,161.06,161.2,160.85,160.88,3962.0,146.1328,146.2598,145.9422,145.9695,3962.0
2018-11-05 11:30:00,160.72,161.13,160.65,161.11,11634.0,145.8243,146.1963,145.7608,146.1781,11634.0
2018-11-05 12:00:00,161.06,161.09,160.84,160.92,3985.0,146.1328,146.16,145.9332,146.0057,3985.0
2018-11-05 12:30:00,160.94,160.95,160.68,160.73,3661.0,146.0239,146.033,145.788,145.8334,3661.0
2018-11-05 13:00:00,160.78,160.94,160.74,160.94,6025.0,145.8787,146.0239,145.8424,146.0239,6025.0
2018-11-05 13:30:00,160.92,161.16,160.87,161.08,2235.0,146.0057,146.2235,145.9604,146.1509,2235.0
2018-11-05 14:00:00,161.08,161.56,160.99,161.56,23269.0,146.1509,146.5864,146.0693,146.5864,23269.0
2018-11-05 14:30:00,161.49,161.78,161.43,161.68,6189.0,146.5229,146.786,146.4685,146.6953,6189.0
2018-11-05 15:00:00,161.68,161.76,161.16,161.38,27271.0,146.6953,146.7679,146.2235,146.4231,27271.0
2018-11-05 15:30:00,161.36,161.51,161.22,161.44,76633.0,146.405,146.5411,146.2779,146.4776,76633.0
2018-11-06 09:30:00,161.42,162.19,161.42,162.15,13989.0,146.4594,147.158,146.4594,147.1217,13989.0
2018-11-06 10:00:00,161.99,162.07,161.83,162.0,9527.0,146.9766,147.0492,146.8314,146.9856,9527.0
2018-11-06 10:30:00,161.94,162.07,161.81,161.98,2747.0,146.9312,147.0492,146.8133,146.9675,2747.0
2018-11-06 11:00:00,161.89,162.22,161.79,161.94,4279.0,146.8858,147.1853,146.7951,146.9312,4279.0
2018-11-06 11:30:00,161.85,162.01,161.72,161.91,5048.0,146.8496,146.9947,146.7316,146.904,5048.0
2018-11-06 12:00:00,161.92,162.07,161.92,162.07,3689.0,146.9131,147.0492,146.9131,147.0492,3689.0
2018-11-06 12:30:00,162.07,162.37,162.07,162.2,13176.0,147.0492,147.3214,147.0492,147.1671,13176.0
2018-11-06 13:00:00,162.28,162.34,162.21,162.21,4961.0,147.2397,147.2941,147.1762,147.1762,4961.0
2018-11-06 13:30:00,162.17,162.3,162.15,162.23,21212.0,147.1399,147.2578,147.1217,147.1943,21212.0
2018-11-06 14:00:00,162.23,162.23,161.55,161.58,8191.0,147.1943,147.1943,146.5774,146.6046,8191.0
2018-11-06 14:30:00,161.55,161.85,161.55,161.8,9327.0,146.5774,146.8496,146.5774,146.8042,9327.0
2018-11-06 15:00:00,161.68,162.09,161.68,162.01,12771.0,146.6953,147.0673,146.6953,146.9947,12771.0
2018-11-06 15:30:00,162.01,162.47,161.79,162.43,24853.0,146.9947,147.4121,146.7951,147.3758,24853.0
2018-11-07 09:30:00,163.74,164.2,163.66,163.71,16729.0,148.5644,148.9818,148.4918,148.5372,16729.0
2018-11-07 10:00:00,163.67,163.92,163.58,163.92,3353.0,148.5009,148.7277,148.4192,148.7277,3353.0
2018-11-07 10:30:00,164.09,164.53,164.05,164.37,13022.0,148.8819,149.2812,148.8457,149.136,13022.0
2018-11-07 11:00:00,164.24,164.51,164.24,164.34,7798.0,149.018,149.263,149.018,149.1088,7798.0
2018-11-07 11:30:00,164.42,164.84,164.38,164.84,13043.0,149.1814,149.5624,149.1451,149.5624,13043.0
2018-11-07 12:00:00,164.86,164.91,164.73,164.73,39735.0,149.5806,149.6259,149.4626,149.4626,39735.0
2018-11-07 12:30:00,164.69,164.98,164.69,164.94,2858.0,149.4263,149.6895,149.4263,149.6532,2858.0
2018-11-07 13:00:00,164.94,165.04,164.94,165.02,3444.0,149.6532,149.7439,149.6532,149.7258,3444.0
2018-11-07 13:30:00,165.0,165.03,164.64,164.74,20556.0,149.7076,149.7348,149.381,149.4717,20556.0
2018-11-07 14:00:00,164.77,165.18,164.77,165.16,11850.0,149.4989,149.8709,149.4989,149.8528,11850.0
2018-11-07 14:30:00,165.14,165.38,165.12,165.21,14555.0,149.8346,150.0524,149.8165,149.8981,14555.0
2018-11-07 15:00:00,165.21,165.6,165.21,165.57,13608.0,149.8981,150.252,149.8981,150.2248,13608.0
2018-11-07 15:30:00,165.59,165.79,165.39,165.72,35572.0,150.2429,150.4244,150.0615,150.3609,35572.0
2018-11-08 09:30:00,165.25,165.7,165.25,165.66,17254.0,149.9344,150.3427,149.9344,150.3064,17254.0
2018-11-08 10:00:00,165.66,165.74,165.24,165.37,7387.0,150.3064,150.379,149.9254,150.0433,7387.0
2018-11-08 10:30:00,165.35,165.59,165.34,165.59,6328.0,150.0252,150.2429,150.0161,150.2429,6328.0
2018-11-08 11:00:00,165.65,165.73,165.42,165.49,5936.0,150.2974,150.3699,150.0887,150.1522,5936.0
2018-11-08 11:30:00,165.56,165.82,165.55,165.72,1967.0,150.2157,150.4516,150.2066,150.3609,1967.0
2018-11-08 12:00:00,165.73,165.89,165.68,165.68,5818.0,150.3699,150.5151,150.3246,150.3246,5818.0
2018-11-08 12:30:00,165.67,165.79,165.55,165.56,6813.0,150.3155,150.4244,150.2066,150.2157,6813.0
2018-11-08 13:00:00,165.55,165.6,165.33,165.33,16426.0,150.2066,150.252,150.007,150.007,16426.0
2018-11-08 13:30:00,165.25,165.42,165.25,165.42,2923.0,149.9344,150.0887,149.9344,150.0887,2923.0
2018-11-08 14:00:00,165.54,165.66,165.1,165.25,34366.0,150.1976,150.3064,149.7983,149.9344,34366.0
2018-11-08 14:30:00,165.08,165.13,164.71,165.12,9732.0,149.7802,149.8256,149.4445,149.8165,9732.0
2018-11-08 15:00:00,164.98,165.24,164.84,164.99,22473.0,149.6895,149.9254,149.5624,149.6985,22473.0
2018-11-08 15:30:00,164.98,165.38,164.81,165.37,44442.0,149.6895,150.0524,149.5352,150.0433,44442.0
2018-11-09 09:30:00,164.44,164.63,163.93,164.0,8718.0,149.1995,149.3719,148.7368,148.8003,8718.0
2018-11-09 10:00:00,164.17,164.17,163.6,163.99,10022.0,148.9545,148.9545,148.4374,148.7912,10022.0
2018-11-09 10:30:00,163.96,164.14,163.8,163.82,3597.0,148.764,148.9273,148.6188,148.637,3597.0
2018-11-09 11:00:00,163.91,163.98,163.49,163.93,19829.0,148.7186,148.7821,148.3376,148.7368,19829.0
2018-11-09 11:30:00,163.91,163.99,163.25,163.27,24532.0,148.7186,148.7912,148.1198,148.1379,24532.0
2018-11-09 12:00:00,163.32,163.54,163.14,163.45,4360.0,148.1833,148.3829,148.02,148.3013,4360.0
2018-11-09 12:30:00,163.27,163.61,163.25,163.39,6075.0,148.1379,148.4464,148.1198,148.2468,6075.0
2018-11-09 13:00:00,163.36,163.47,163.14,163.21,4108.0,148.2196,148.3194,148.02,148.0835,4108.0
2018-11-09 13:30:00,163.07,163.16,162.89,163.03,9129.0,147.9565,148.0381,147.7932,147.9202,9129.0
2018-11-09 14:00:00,163.04,163.16,162.76,162.82,9125.0,147.9293,148.0381,147.6752,147.7297,9125.0
2018-11-09 14:30:00,162.83,163.74,162.83,163.55,16612.0,147.7387,148.5644,147.7387,148.392,16612.0
2018-11-09 15:00:00,163.52,164.0,163.46,163.96,12749.0,148.3648,148.8003,148.3103,148.764,12749.0
2018-11-09 15:30:00,163.91,164.23,163.69,163.69,79600.0,148.7186,149.009,148.519,148.519,79600.0
2018-11-12 09:30:00,163.22,163.4,162.28,162.34,11570.0,148.0926,148.2559,147.2397,147.2941,11570.0
2018-11-12 10:00:00,162.1,162.41,162.02,162.41,3877.0,147.0764,147.3577,147.0038,147.3577,3877.0
2018-11-12 10:30:00,162.4,162.4,161.59,161.61,27715.0,147.3486,147.3486,146.6136,146.6318,27715.0
2018-11-12 11:00:00,161.45,161.6,160.97,160.97,15393.0,146.4866,146.6227,146.0511,146.0511,15393.0
2018-11-12 11:30:00,160.93,161.44,160.82,161.4,12093.0,146.0148,146.4776,145.915,146.4413,12093.0
2018-11-12 12:00:00,161.43,161.79,161.43,161.56,5132.0,146.4685,146.7951,146.4685,146.5864,5132.0
2018-11-12 12:30:00,161.58,161.64,161.36,161.47,4736.0,146.6046,146.659,146.405,146.5048,4736.0
2018-11-12 13:00:00,161.28,161.33,160.97,161.31,8534.0,146.3324,146.3777,146.0511,146.3596,8534.0
2018-11-12 13:30:00,161.16,161.59,160.85,161.44,8423.0,146.2235,146.6136,145.9422,146.4776,8423.0
2018-11-12 14:00:00,161.41,161.94,161.31,161.57,19232.0,146.4503,146.9312,146.3596,146.5955,19232.0
2018-11-12 14:30:00,161.58,161.89,161.25,161.25,9486.0,146.6046,146.8858,146.3052,146.3052,9486.0
2018-11-12 15:00:00,161.36,161.51,160.88,161.3,33395.0,146.405,146.5411,145.9695,146.3505,33395.0
2018-11-12 15:30:00,161.26,161.26,160.25,160.5,58302.0,146.3142,146.3142,145.3978,145.6247,58302.0
2018-11-13 09:30:00,160.9,161.55,160.9,161.03,20191.0,145.9876,146.5774,145.9876,146.1056,20191.0
2018-11-13 10:00:00,161.0,161.38,160.29,160.29,30670.0,146.0783,146.4231,145.4341,145.4341,30670.0
2018-11-13 10:30:00,160.34,161.11,160.3,161.11,16155.0,145.4795,146.1781,145.4432,146.1781,16155.0
2018-11-13 11:00:00,161.18,162.27,161.18,161.92,20628.0,146.2416,147.2306,146.2416,146.9131,20628.0
2018-11-13 11:30:00,161.8,161.93,161.52,161.66,36478.0,146.8042,146.9221,146.5501,146.6772,36478.0
2018-11-13 12:00:00,161.74,161.86,161.42,161.6,15445.0,146.7497,146.8586,146.4594,146.6227,15445.0
2018-11-13 12:30:00,161.55,161.55,160.95,161.01,32025.0,146.5774,146.5774,146.033,146.0874,32025.0
2018-11-13 13:00:00,161.11,161.19,160.66,160.85,8145.0,146.1781,146.2507,145.7698,145.9422,8145.0
2018-11-13 13:30:00,160.87,161.29,160.86,160.93,56092.0,145.9604,146.3415,145.9513,146.0148,56092.0
2018-11-13 14:00:00,160.89,160.99,160.0,160.37,23313.0,145.9785,146.0693,145.171,145.5067,23313.0
2018-11-13 14:30:00,160.38,160.66,159.98,160.29,17557.0,145.5158,145.7698,145.1529,145.4341,17557.0
2018-11-13 15:00:00,160.28,160.72,159.97,160.24,66275.0,145.4251,145.8243,145.1438,145.3888,66275.0
2018-11-13 15:30:00,160.22,160.63,159.88,160.32,85440.0,145.3706,145.7426,145.0621,145.4614,85440.0
2018-11-14 09:30:00,161.59,161.82,161.23,161.47,14232.0,146.6136,146.8223,146.287,146.5048,14232.0
2018-11-14 10:00:00,161.51,161.51,160.63,160.79,14987.0,146.5411,146.5411,145.7426,145.8878,14987.0
2018-11-14 10:30:00,160.74,161.01,160.34,160.49,13873.0,145.8424,146.0874,145.4795,145.6156,13873.0
2018-11-14 11:00:00,160.42,160.42,159.72,159.89,14353.0,145.5521,145.5521,144.917,145.0712,14353.0
2018-11-14 11:30:00,159.82,159.92,159.34,159.86,14751.0,145.0077,145.0984,144.5722,145.044,14751.0
2018-11-14 12:00:00,159.95,160.06,159.34,159.99,14565.0,145.1256,145.2255,144.5722,145.1619,14565.0
2018-11-14 12:30:00,159.94,159.94,159.13,159.22,40186.0,145.1166,145.1166,144.3816,144.4633,40186.0
2018-11-14 13:00:00,159.18,159.5,158.91,159.24,47201.0,144.427,144.7174,144.182,144.4814,47201.0
2018-11-14 13:30:00,159.32,159.32,158.52,158.76,19949.0,144.554,144.554,143.8282,144.0459,19949.0
2018-11-14 14:00:00,158.7,159.36,158.18,158.96,31918.0,143.9915,144.5903,143.5197,144.2274,31918.0
2018-11-14 14:30:00,158.87,159.9,158.78,159.84,39039.0,144.1457,145.0803,144.0641,145.0258,39039.0
2018-11-14 15:00:00,159.71,160.3,159.71,159.86,32305.0,144.9079,145.4432,144.9079,145.044,32305.0
2018-11-14 15:30:00,159.89,159.99,158.86,159.1,89181.0,145.0712,145.1619,144.1367,144.3544,89181.0
2018-11-15 09:30:00,158.26,158.86,157.83,158.3,24549.0,143.5923,144.1367,143.2021,143.6286,24549.0
2018-11-15 10:00:00,158.21,158.56,158.01,158.18,17584.0,143.5469,143.8645,143.3654,143.5197,17584.0
2018-11-15 10:30:00,158.03,158.44,157.39,158.27,50885.0,143.3836,143.7556,142.8029,143.6014,50885.0
2018-11-15 11:00:00,158.26,159.13,158.09,159.03,28487.0,143.5923,144.3816,143.438,144.2909,28487.0
2018-11-15 11:30:00,158.99,159.57,158.99,159.44,57603.0,144.2546,144.7809,144.2546,144.6629,57603.0
2018-11-15 12:00:00,159.45,159.67,159.08,159.47,17596.0,144.672,144.8716,144.3363,144.6901,17596.0
2018-11-15 12:30:00,159.4,159.61,158.83,158.83,14434.0,144.6266,144.8172,144.1094,144.1094,14434.0
2018-11-15 13:00:00,158.99,160.15,158.6,160.15,42559.0,144.2546,145.3071,143.9008,145.3071,42559.0
2018-11-15 13:30:00,160.25,160.68,160.06,160.56,67263.0,145.3978,145.788,145.2255,145.6791,67263.0
2018-11-15 14:00:00,160.6,160.95,160.3,160.95,26647.0,145.7154,146.033,145.4432,146.033,26647.0
2018-11-15 14:30:00,160.96,161.15,160.58,160.72,72315.0,146.042,146.2144,145.6973,145.8243,72315.0
2018-11-15 15:00:00,160.73,160.85,159.86,160.16,75908.0,145.8334,145.9422,145.044,145.3162,75908.0
2018-11-15 15:30:00,160.17,161.46,160.17,161.2,368101.0,145.3253,146.4957,145.3253,146.2598,368101.0
2018-11-16 09:30:00,160.22,160.78,159.91,160.77,79644.0,145.3706,145.8787,145.0894,145.8696,79644.0
2018-11-16 10:00:00,160.75,161.02,160.52,160.84,67231.0,145.8515,146.0965,145.6428,145.9332,67231.0
2018-11-16 10:30:00,160.86,161.4,160.86,161.07,46996.0,145.9513,146.4413,145.9513,146.1418,46996.0
2018-11-16 11:00:00,161.07,161.08,160.66,160.72,25253.0,146.1418,146.1509,145.7698,145.8243,25253.0
2018-11-16 11:30:00,160.83,160.83,160.28,160.5,16920.0,145.9241,145.9241,145.4251,145.6247,16920.0
2018-11-16 12:00:00,160.52,160.71,160.27,160.38,26304.0,145.6428,145.8152,145.416,145.5158,26304.0
2018-11-16 12:30:00,160.3,161.8,160.3,161.28,35707.0,145.4432,146.8042,145.4432,146.3324,35707.0
2018-11-16 13:00:00,161.38,161.43,160.86,160.93,12915.0,146.4231,146.4685,145.9513,146.0148,12915.0
2018-11-16 13:30:00,160.87,160.89,160.55,160.8,21640.0,145.9604,145.9785,145.67,145.8969,21640.0
2018-11-16 14:00:00,160.81,161.17,160.74,161.16,82278.0,145.9059,146.2326,145.8424,146.2235,82278.0
2018-11-16 14:30:00,161.25,161.4,161.17,161.34,19020.0,146.3052,146.4413,146.2326,146.3868,19020.0
2018-11-16 15:00:00,161.36,161.67,161.28,161.57,18253.0,146.405,146.6862,146.3324,146.5955,18253.0
2018-11-16 15:30:00,161.52,161.62,161.16,161.31,27315.0,146.5501,146.6409,146.2235,146.3596,27315.0
2018-11-19 09:30:00,161.1,161.1,160.33,160.41,35600.0,146.1691,146.1691,145.4704,145.543,35600.0
2018-11-19 10:00:00,160.43,160.43,159.63,159.79,13510.0,145.5612,145.5612,144.8353,144.9805,13510.0
2018-11-19 10:30:00,159.56,160.15,159.42,160.02,10062.0,144.7718,145.3071,144.6448,145.1892,10062.0
2018-11-19 11:00:00,159.91,159.99,159.38,159.53,13258.0,145.0894,145.1619,144.6085,144.7446,13258.0
2018-11-19 11:30:00,159.37,159.44,158.52,158.73,13979.0,144.5994,144.6629,143.8282,144.0187,13979.0
2018-11-19 12:00:00,158.82,158.82,158.25,158.64,20797.0,144.1004,144.1004,143.5832,143.9371,20797.0
2018-11-19 12:30:00,158.41,158.88,158.26,158.81,19497.0,143.7284,144.1548,143.5923,144.0913,19497.0
2018-11-19 13:00:00,158.79,158.86,158.24,158.36,19408.0,144.0732,144.1367,143.5741,143.683,19408.0
2018-11-19 13:30:00,158.34,158.85,158.1,158.33,27497.0,143.6649,144.1276,143.4471,143.6558,27497.0
2018-11-19 14:00:00,158.16,158.35,157.89,158.34,99363.0,143.5015,143.6739,143.2566,143.6649,99363.0
2018-11-19 14:30:00,158.32,158.77,158.05,158.72,39208.0,143.6467,144.055,143.4017,144.0096,39208.0
2018-11-19 15:00:00,158.62,159.09,158.42,158.65,49670.0,143.9189,144.3454,143.7374,143.9461,49670.0
2018-11-19 15:30:00,158.76,158.81,158.03,158.44,148149.0,144.0459,144.0913,143.3836,143.7556,148149.0
2018-11-20 09:30:00,156.18,156.62,155.47,155.51,24994.0,141.7051,142.1043,141.0609,141.0972,24994.0
2018-11-20 10:00:00,155.65,156.1,154.99,156.08,44015.0,141.2242,141.6325,140.6253,141.6143,44015.0
2018-11-20 10:30:00,156.11,157.11,155.92,157.05,22076.0,141.6415,142.5489,141.4692,142.4944,22076.0
2018-11-20 11:00:00,157.12,157.12,156.17,156.17,29370.0,142.5579,142.5579,141.696,141.696,29370.0
2018-11-20 11:30:00,156.24,157.01,156.07,156.8,12295.0,141.7595,142.4581,141.6052,142.2676,12295.0
2018-11-20 12:00:00,156.85,157.22,156.41,156.69,13211.0,142.313,142.6487,141.9137,142.1678,13211.0
2018-11-20 12:30:00,156.91,156.91,156.16,156.16,15924.0,142.3674,142.3674,141.6869,141.6869,15924.0
2018-11-20 13:00:00,156.13,156.3,155.63,155.87,135341.0,141.6597,141.8139,141.206,141.4238,135341.0
2018-11-20 13:30:00,155.77,156.18,155.74,155.77,21885.0,141.3331,141.7051,141.3058,141.3331,21885.0
2018-11-20 14:00:00,155.61,155.92,155.35,155.6,46324.0,141.1879,141.4692,140.952,141.1788,46324.0
2018-11-20 14:30:00,155.59,156.16,155.47,155.65,15298.0,141.1697,141.6869,141.0609,141.2242,15298.0
2018-11-20 15:00:00,155.62,156.08,155.02,155.93,41828.0,141.197,141.6143,140.6526,141.4782,41828.0
2018-11-20 15:30:00,155.91,156.1,155.41,155.61,81916.0,141.4601,141.6325,141.0064,141.1879,81916.0
2018-11-21 09:30:00,156.57,156.8,156.29,156.76,38252.0,142.0589,142.2676,141.8049,142.2313,38252.0
2018-11-21 10:00:00,156.86,157.15,156.7,157.11,28035.0,142.322,142.5852,142.1769,142.5489,28035.0
2018-11-21 10:30:00,157.09,157.12,156.69,156.94,13760.0,142.5307,142.5579,142.1678,142.3946,13760.0
2018-11-21 11:00:00,156.86,157.52,156.86,157.36,21358.0,142.322,142.9209,142.322,142.7757,21358.0
2018-11-21 11:30:00,157.42,157.53,157.3,157.3,8881.0,142.8301,142.9299,142.7213,142.7213,8881.0
2018-11-21 12:00:00,157.33,157.4,157.13,157.18,12570.0,142.7485,142.812,142.567,142.6124,12570.0
2018-11-21 12:30:00,157.21,157.4,157.16,157.33,6393.0,142.6396,142.812,142.5942,142.7485,6393.0
2018-11-21 13:00:00,157.39,157.43,157.11,157.22,20852.0,142.8029,142.8392,142.5489,142.6487,20852.0
2018-11-21 13:30:00,157.19,157.35,157.18,157.2,7874.0,142.6214,142.7666,142.6124,142.6305,7874.0
2018-11-21 14:00:00,157.21,157.24,157.09,157.21,24618.0,142.6396,142.6668,142.5307,142.6396,24618.0
2018-11-21 14:30:00,157.23,157.25,156.99,157.02,26681.0,142.6577,142.6759,142.44,142.4672,26681.0
2018-11-21 15:00:00,157.01,157.27,156.83,156.92,24894.0,142.4581,142.694,142.2948,142.3765,24894.0
2018-11-21 15:30:00,156.83,156.83,156.34,156.35,66943.0,142.2948,142.2948,141.8502,141.8593,66943.0
2018-11-23 09:30:00,155.28,155.96,155.28,155.9,82373.0,140.8885,141.5054,140.8885,141.451,82373.0
2018-11-23 10:00:00,155.9,155.98,155.59,155.62,37458.0,141.451,141.5236,141.1697,141.197,37458.0
2018-11-23 10:30:00,155.66,156.09,155.6,156.07,5270.0,141.2332,141.6234,141.1788,141.6052,5270.0
2018-11-23 11:00:00,156.05,156.37,156.0,156.22,7924.0,141.5871,141.8774,141.5417,141.7413,7924.0
2018-11-23 11:30:00,156.21,156.26,155.81,155.81,6915.0,141.7323,141.7776,141.3693,141.3693,6915.0
2018-11-23 12:00:00,155.81,156.03,155.72,155.96,6162.0,141.3693,141.569,141.2877,141.5054,6162.0
2018-11-23 12:30:00,155.91,156.06,155.47,155.51,40250.0,141.4601,141.5962,141.0609,141.0972,40250.0
2018-11-26 09:30:00,156.95,157.61,156.87,157.61,25751.0,142.4037,143.0025,142.3311,143.0025,25751.0
2018-11-26 10:00:00,157.73,157.81,157.35,157.48,50293.0,143.1114,143.184,142.7666,142.8846,50293.0
2018-11-26 10:30:00,157.56,157.74,157.37,157.74,31168.0,142.9572,143.1205,142.7848,143.1205,31168.0
2018-11-26 11:00:00,157.7,157.71,157.51,157.51,20919.0,143.0842,143.0933,142.9118,142.9118,20919.0
2018-11-26 11:30:00,157.36,157.39,157.08,157.31,5277.0,142.7757,142.8029,142.5216,142.7303,5277.0
2018-11-26 12:00:00,157.35,157.51,157.03,157.06,23722.0,142.7666,142.9118,142.4763,142.5035,23722.0
2018-11-26 12:30:00,157.08,157.09,156.67,156.96,15617.0,142.5216,142.5307,142.1496,142.4128,15617.0
2018-11-26 13:00:00,156.98,157.21,156.84,157.12,7817.0,142.4309,142.6396,142.3039,142.5579,7817.0
2018-11-26 13:30:00,157.13,157.32,157.02,157.3,25213.0,142.567,142.7394,142.4672,142.7213,25213.0
2018-11-26 14:00:00,157.39,157.68,157.34,157.61,35266.0,142.8029,143.066,142.7575,143.0025,35266.0
2018-11-26 14:30:00,157.63,157.86,157.51,157.76,80576.0,143.0207,143.2293,142.9118,143.1386,80576.0
2018-11-26 15:00:00,157.78,157.84,157.56,157.59,18628.0,143.1568,143.2112,142.9572,142.9844,18628.0
2018-11-26 15:30:00,157.62,157.93,157.62,157.88,26095.0,143.0116,143.2929,143.0116,143.2475,26095.0
2018-11-27 09:30:00,157.18,157.46,156.85,157.37,19236.0,142.6124,142.8664,142.313,142.7848,19236.0
2018-11-27 10:00:00,157.22,157.87,157.11,157.5,7245.0,142.6487,143.2384,142.5489,142.9027,7245.0
2018-11-27 10:30:00,157.5,157.99,157.28,157.82,6586.0,142.9027,143.3473,142.7031,143.1931,6586.0
2018-11-27 11:00:00,158.0,158.1,157.63,157.8,16161.0,143.3564,143.4471,143.0207,143.1749,16161.0
2018-11-27 11:30:00,157.78,157.9,157.52,157.9,17549.0,143.1568,143.2656,142.9209,143.2656,17549.0
2018-11-27 12:00:00,157.89,157.89,157.28,157.28,22670.0,143.2566,143.2566,142.7031,142.7031,22670.0
2018-11-27 12:30:00,157.34,157.62,157.19,157.33,13202.0,142.7575,143.0116,142.6214,142.7485,13202.0
2018-11-27 13:00:00,157.35,157.69,157.21,157.47,30010.0,142.7666,143.0751,142.6396,142.8755,30010.0
2018-11-27 13:30:00,157.55,157.79,157.48,157.79,11500.0,142.9481,143.1658,142.8846,143.1658,11500.0
2018-11-27 14:00:00,157.83,158.04,157.8,157.93,26520.0,143.2021,143.3927,143.1749,143.2929,26520.0
2018-11-27 14:30:00,157.93,158.09,157.89,157.92,26316.0,143.2929,143.438,143.2566,143.2838,26316.0
2018-11-27 15:00:00,157.82,157.91,157.68,157.81,22455.0,143.1931,143.2747,143.066,143.184,22455.0
2018-11-27 15:30:00,157.84,158.11,157.68,158.02,38048.0,143.2112,143.4562,143.066,143.3745,38048.0
2018-11-28 09:30:00,158.86,159.03,158.68,158.75,13447.0,144.1367,144.2909,143.9734,144.0369,13447.0
2018-11-28 10:00:00,158.75,158.88,158.28,158.28,10075.0,144.0369,144.1548,143.6104,143.6104,10075.0
2018-11-28 10:30:00,158.28,158.47,158.14,158.47,18119.0,143.6104,143.7828,143.4834,143.7828,18119.0
2018-11-28 11:00:00,158.42,158.83,158.42,158.65,11131.0,143.7374,144.1094,143.7374,143.9461,11131.0
2018-11-28 11:30:00,158.77,158.99,158.66,158.83,8367.0,144.055,144.2546,143.9552,144.1094,8367.0
2018-11-28 12:00:00,158.92,160.57,158.92,160.56,64567.0,144.1911,145.6882,144.1911,145.6791,64567.0
2018-11-28 12:30:00,160.54,160.82,160.37,160.6,33036.0,145.661,145.915,145.5067,145.7154,33036.0
2018-11-28 13:00:00,160.58,160.75,160.26,160.74,21318.0,145.6973,145.8515,145.4069,145.8424,21318.0
2018-11-28 13:30:00,160.72,161.22,160.72,161.12,38115.0,145.8243,146.2779,145.8243,146.1872,38115.0
2018-11-28 14:00:00,161.1,161.24,160.9,161.03,24607.0,146.1691,146.2961,145.9876,146.1056,24607.0
2018-11-28 14:30:00,161.03,161.12,160.8,160.82,19193.0,146.1056,146.1872,145.8969,145.915,19193.0
2018-11-28 15:00:00,160.76,161.23,160.73,161.23,37118.0,145.8606,146.287,145.8334,146.287,37118.0
2018-11-28 15:30:00,161.14,161.77,161.05,161.77,46159.0,146.2054,146.777,146.1237,146.777,46159.0
2018-11-29 09:30:00,161.28,161.63,161.28,161.32,35968.0,146.3324,146.6499,146.3324,146.3687,35968.0
2018-11-29 10:00:00,161.34,161.37,160.95,160.95,24922.0,146.3868,146.414,146.033,146.033,24922.0
2018-11-29 10:30:00,161.0,161.5,160.52,160.81,21044.0,146.0783,146.532,145.6428,145.9059,21044.0
2018-11-29 11:00:00,160.77,161.24,160.69,161.18,139205.0,145.8696,146.2961,145.7971,146.2416,139205.0
2018-11-29 11:30:00,161.12,161.51,161.09,161.5,43202.0,146.1872,146.5411,146.16,146.532,43202.0
2018-11-29 12:00:00,161.46,161.48,161.21,161.47,16422.0,146.4957,146.5138,146.2689,146.5048,16422.0
2018-11-29 12:30:00,161.51,161.72,161.44,161.69,31889.0,146.5411,146.7316,146.4776,146.7044,31889.0
2018-11-29 13:00:00,161.7,161.71,161.46,161.58,37231.0,146.7135,146.7225,146.4957,146.6046,37231.0
2018-11-29 13:30:00,161.57,161.78,161.48,161.64,14988.0,146.5955,146.786,146.5138,146.659,14988.0
2018-11-29 14:00:00,161.53,162.1,161.53,162.03,12471.0,146.5592,147.0764,146.5592,147.0129,12471.0
2018-11-29 14:30:00,162.02,162.43,162.0,162.43,13460.0,147.0038,147.3758,146.9856,147.3758,13460.0
2018-11-29 15:00:00,162.39,162.43,162.01,162.13,45152.0,147.3395,147.3758,146.9947,147.1036,45152.0
2018-11-29 15:30:00,162.06,162.06,161.46,161.49,110604.0,147.0401,147.0401,146.4957,146.5229,110604.0
2018-11-30 09:30:00,161.5,161.72,161.2,161.72,24815.0,146.532,146.7316,146.2598,146.7316,24815.0
2018-11-30 10:00:00,161.65,161.83,161.55,161.77,9049.0,146.6681,146.8314,146.5774,146.777,9049.0
2018-11-30 10:30:00,161.83,162.12,161.83,161.87,18950.0,146.8314,147.0945,146.8314,146.8677,18950.0
2018-11-30 11:00:00,161.83,161.88,161.5,161.59,10882.0,146.8314,146.8768,146.532,146.6136,10882.0
2018-11-30 11:30:00,161.56,161.95,161.43,161.92,25027.0,146.5864,146.9403,146.4685,146.9131,25027.0
2018-11-30 12:00:00,161.87,161.89,161.73,161.73,11705.0,146.8677,146.8858,146.7407,146.7407,11705.0
2018-11-30 12:30:00,161.69,161.76,161.59,161.6,11845.0,146.7044,146.7679,146.6136,146.6227,11845.0
2018-11-30 13:00:00,161.59,161.71,161.45,161.71,12802.0,146.6136,146.7225,146.4866,146.7225,12802.0
2018-11-30 13:30:00,161.72,162.29,161.69,162.24,16884.0,146.7316,147.2488,146.7044,147.2034,16884.0
2018-11-30 14:00:00,162.21,162.28,162.08,162.21,11154.0,147.1762,147.2397,147.0582,147.1762,11154.0
2018-11-30 14:30:00,162.27,162.39,162.19,162.29,22653.0,147.2306,147.3395,147.158,147.2488,22653.0
2018-11-30 15:00:00,162.31,162.69,162.26,162.61,27064.0,147.2669,147.6117,147.2216,147.5391,27064.0
2018-11-30 15:30:00,162.63,162.86,162.45,162.62,74769.0,147.5573,147.7659,147.3939,147.5482,74769.0
2018-12-03 09:30:00,165.16,165.46,164.37,164.37,30068.0,149.8528,150.125,149.136,149.136,30068.0
2018-12-03 10:00:00,164.4,164.72,164.22,164.7,9587.0,149.1632,149.4536,148.9999,149.4354,9587.0
2018-12-03 10:30:00,164.68,164.72,163.88,163.88,13684.0,149.4173,149.4536,148.6914,148.6914,13684.0
2018-12-03 11:00:00,163.85,164.16,163.72,163.9,13420.0,148.6642,148.9455,148.5462,148.7096,13420.0
2018-12-03 11:30:00,164.01,164.12,163.5,163.56,17453.0,148.8094,148.9092,148.3466,148.4011,17453.0
2018-12-03 12:00:00,163.61,164.1,163.61,164.07,28684.0,148.4464,148.891,148.4464,148.8638,28684.0
2018-12-03 12:30:00,164.14,164.37,163.98,164.03,11349.0,148.9273,149.136,148.7821,148.8275,11349.0
2018-12-03 13:00:00,164.14,164.53,164.14,164.48,16356.0,148.9273,149.2812,148.9273,149.2358,16356.0
2018-12-03 13:30:00,164.4,164.4,163.86,163.98,25322.0,149.1632,149.1632,148.6733,148.7821,25322.0
2018-12-03 14:00:00,164.09,164.3,163.66,164.3,27351.0,148.8819,149.0725,148.4918,149.0725,27351.0
2018-12-03 14:30:00,164.25,164.36,164.09,164.17,81952.0,149.0271,149.1269,148.8819,148.9545,81952.0
2018-12-03 15:00:00,164.16,164.62,164.02,164.53,51362.0,148.9455,149.3628,148.8184,149.2812,51362.0
2018-12-03 15:30:00,164.57,164.73,164.26,164.61,78039.0,149.3175,149.4626,149.0362,149.3538,78039.0
2018-12-04 09:30:00,164.14,164.35,163.47,163.67,64491.0,148.9273,149.1178,148.3194,148.5009,64491.0
2018-12-04 10:00:00,163.64,163.8,163.31,163.52,38628.0,148.4737,148.6188,148.1742,148.3648,38628.0
2018-12-04 10:30:00,163.54,163.65,163.29,163.29,31040.0,148.3829,148.4827,148.1561,148.1561,31040.0
2018-12-04 11:00:00,163.18,163.48,163.05,163.11,20836.0,148.0563,148.3285,147.9383,147.9928,20836.0
2018-12-04 11:30:00,163.07,163.19,162.76,162.76,31061.0,147.9565,148.0654,147.6752,147.6752,31061.0
2018-12-04 12:00:00,162.73,162.73,161.08,161.08,34699.0,147.648,147.648,146.1509,146.1509,34699.0
2018-12-04 12:30:00,160.8,161.16,160.36,160.77,45055.0,145.8969,146.2235,145.4976,145.8696,45055.0
2018-12-04 13:00:00,160.72,160.85,159.77,159.81,31959.0,145.8243,145.9422,144.9623,144.9986,31959.0
2018-12-04 13:30:00,159.96,160.52,159.3,160.46,38065.0,145.1347,145.6428,144.5359,145.5884,38065.0
2018-12-04 14:00:00,160.34,160.73,160.07,160.13,34969.0,145.4795,145.8334,145.2345,145.289,34969.0
2018-12-04 14:30:00,160.22,160.93,160.22,160.4,75005.0,145.3706,146.0148,145.3706,145.5339,75005.0
2018-12-04 15:00:00,160.33,160.33,159.43,159.43,39188.0,145.4704,145.4704,144.6538,144.6538,39188.0
2018-12-04 15:30:00,159.38,159.75,158.97,159.24,79036.0,144.6085,144.9442,144.2365,144.4814,79036.0
2018-12-06 09:30:00,156.7,157.22,155.82,156.05,80711.0,142.1769,142.6487,141.3784,141.5871,80711.0
2018-12-06 10:00:00,156.1,156.78,155.88,156.51,45475.0,141.6325,142.2494,141.4329,142.0045,45475.0
2018-12-06 10:30:00,156.63,156.67,155.62,155.72,44956.0,142.1133,142.1496,141.197,141.2877,44956.0
2018-12-06 11:00:00,155.82,155.84,154.63,154.77,61328.0,141.3784,141.3966,140.2987,140.4257,61328.0
2018-12-06 11:30:00,154.83,156.15,154.83,156.08,48626.0,140.4802,141.6778,140.4802,141.6143,48626.0
2018-12-06 12:00:00,156.0,156.93,155.88,156.91,41176.0,141.5417,142.3855,141.4329,142.3674,41176.0
2018-12-06 12:30:00,156.83,157.31,156.59,157.05,41493.0,142.2948,142.7303,142.0771,142.4944,41493.0
2018-12-06 13:00:00,157.03,157.06,156.23,156.32,46170.0,142.4763,142.5035,141.7504,141.8321,46170.0
2018-12-06 13:30:00,156.27,157.23,155.99,157.23,26961.0,141.7867,142.6577,141.5327,142.6577,26961.0
2018-12-06 14:00:00,157.51,157.61,156.49,157.04,56456.0,142.9118,143.0025,141.9863,142.4853,56456.0
2018-12-06 14:30:00,157.07,157.35,156.3,157.25,41192.0,142.5126,142.7666,141.8139,142.6759,41192.0
2018-12-06 15:00:00,157.33,157.71,157.06,157.6,76190.0,142.7485,143.0933,142.5035,142.9934,76190.0
2018-12-06 15:30:00,157.55,158.97,157.52,158.97,232326.0,142.9481,144.2365,142.9209,144.2365,232326.0
2018-12-07 09:30:00,158.82,159.75,158.7,159.3,57561.0,144.1004,144.9442,143.9915,144.5359,57561.0
2018-12-07 10:00:00,159.34,159.47,157.75,158.04,28816.0,144.5722,144.6901,143.1295,143.3927,28816.0
2018-12-07 10:30:00,158.01,158.18,157.4,158.09,39100.0,143.3654,143.5197,142.812,143.438,39100.0
2018-12-07 11:00:00,158.12,158.26,156.57,156.84,49907.0,143.4653,143.5923,142.0589,142.3039,49907.0
2018-12-07 11:30:00,156.82,157.35,156.41,156.42,40723.0,142.2857,142.7666,141.9137,141.9228,40723.0
2018-12-07 12:00:00,156.43,156.98,156.33,156.58,48515.0,141.9319,142.4309,141.8412,142.068,48515.0
2018-12-07 12:30:00,156.51,157.02,155.9,156.91,48529.0,142.0045,142.4672,141.451,142.3674,48529.0
2018-12-07 13:00:00,156.84,157.23,156.21,156.58,51747.0,142.3039,142.6577,141.7323,142.068,51747.0
2018-12-07 13:30:00,156.3,156.44,155.72,155.72,19433.0,141.8139,141.941,141.2877,141.2877,19433.0
2018-12-07 14:00:00,155.66,156.1,155.26,155.86,181897.0,141.2332,141.6325,140.8703,141.4147,181897.0
2018-12-07 14:30:00,155.92,155.98,154.89,154.96,71073.0,141.4692,141.5236,140.5346,140.5981,71073.0
2018-12-07 15:00:00,154.94,155.55,154.72,155.55,97531.0,140.58,141.1334,140.3804,141.1334,97531.0
2018-12-07 15:30:00,155.45,156.3,155.19,155.34,103456.0,141.0427,141.8139,140.8068,140.9429,103456.0
2018-12-10 09:30:00,155.28,155.62,153.99,154.2,27105.0,140.8885,141.197,139.718,139.9086,27105.0
2018-12-10 10:00:00,154.21,155.07,154.0,154.57,35482.0,139.9176,140.6979,139.7271,140.2443,35482.0
2018-12-10 10:30:00,154.48,154.72,153.29,153.37,43506.0,140.1626,140.3804,139.0829,139.1555,43506.0
2018-12-10 11:00:00,153.26,153.31,152.48,152.71,78260.0,139.0557,139.101,138.348,138.5567,78260.0
2018-12-10 11:30:00,152.93,153.93,152.86,153.32,63983.0,138.7563,139.6636,138.6928,139.1101,63983.0
2018-12-10 12:00:00,153.41,153.68,153.0,153.28,32031.0,139.1918,139.4368,138.8198,139.0738,32031.0
2018-12-10 12:30:00,153.21,154.75,153.21,154.51,40081.0,139.0103,140.4076,139.0103,140.1898,40081.0
2018-12-10 13:00:00,154.52,154.82,154.19,154.27,56848.0,140.1989,140.4711,139.8995,139.9721,56848.0
2018-12-10 13:30:00,154.27,155.2,154.27,154.86,24547.0,139.9721,140.8159,139.9721,140.5074,24547.0
2018-12-10 14:00:00,154.9,155.12,154.46,154.96,60795.0,140.5437,140.7433,140.1445,140.5981,60795.0
2018-12-10 14:30:00,154.95,155.63,154.95,154.97,68013.0,140.5891,141.206,140.5891,140.6072,68013.0
2018-12-10 15:00:00,154.94,155.2,154.69,155.17,35758.0,140.58,140.8159,140.3531,140.7887,35758.0
2018-12-10 15:30:00,155.23,156.04,155.22,155.45,215119.0,140.8431,141.578,140.834,141.0427,215119.0
2018-12-11 09:30:00,157.53,157.6,157.15,157.28,45850.0,142.9299,142.9934,142.5852,142.7031,45850.0
2018-12-11 10:00:00,157.34,157.64,156.93,157.53,40136.0,142.7575,143.0297,142.3855,142.9299,40136.0
2018-12-11 10:30:00,157.6,157.64,156.67,156.83,44692.0,142.9934,143.0297,142.1496,142.2948,44692.0
2018-12-11 11:00:00,156.83,156.93,156.24,156.37,61057.0,142.2948,142.3855,141.7595,141.8774,61057.0
2018-12-11 11:30:00,156.38,156.49,155.96,156.46,16689.0,141.8865,141.9863,141.5054,141.9591,16689.0
2018-12-11 12:00:00,156.08,156.11,155.22,155.48,69096.0,141.6143,141.6415,140.834,141.0699,69096.0
2018-12-11 12:30:00,155.44,155.82,155.31,155.55,106939.0,141.0336,141.3784,140.9157,141.1334,106939.0
2018-12-11 13:00:00,155.53,155.79,155.27,155.41,65962.0,141.1153,141.3512,140.8794,141.0064,65962.0
2018-12-11 13:30:00,155.4,155.49,154.51,154.61,83582.0,140.9973,141.079,140.1898,140.2806,83582.0
2018-12-11 14:00:00,154.59,155.7,154.51,155.7,77566.0,140.2624,141.2695,140.1898,141.2695,77566.0
2018-12-11 14:30:00,155.69,156.25,155.68,155.91,136818.0,141.2605,141.7686,141.2514,141.4601,136818.0
2018-12-11 15:00:00,155.97,156.65,155.56,156.17,56632.0,141.5145,142.1315,141.1425,141.696,56632.0
2018-12-11 15:30:00,156.13,156.57,155.36,155.39,105942.0,141.6597,142.0589,140.9611,140.9883,105942.0
2018-12-12 09:30:00,157.24,157.36,156.84,157.17,25875.0,142.6668,142.7757,142.3039,142.6033,25875.0
2018-12-12 10:00:00,157.2,157.67,156.96,157.47,52781.0,142.6305,143.057,142.4128,142.8755,52781.0
2018-12-12 10:30:00,157.42,157.94,157.1,157.88,22030.0,142.8301,143.3019,142.5398,143.2475,22030.0
2018-12-12 11:00:00,157.71,157.98,157.71,157.78,21498.0,143.0933,143.3382,143.0933,143.1568,21498.0
2018-12-12 11:30:00,157.77,157.99,157.45,157.8,18122.0,143.1477,143.3473,142.8573,143.1749,18122.0
2018-12-12 12:00:00,158.03,158.09,157.65,157.9,40069.0,143.3836,143.438,143.0388,143.2656,40069.0
2018-12-12 12:30:00,157.88,158.16,157.66,158.1,25483.0,143.2475,143.5015,143.0479,143.4471,25483.0
2018-12-12 13:00:00,158.11,158.28,158.05,158.21,24649.0,143.4562,143.6104,143.4017,143.5469,24649.0
2018-12-12 13:30:00,158.2,158.2,157.73,157.85,53962.0,143.5378,143.5378,143.1114,143.2203,53962.0
2018-12-12 14:00:00,157.92,157.92,156.9,157.05,29547.0,143.2838,143.2838,142.3583,142.4944,29547.0
2018-12-12 14:30:00,157.01,157.17,156.57,157.1,49375.0,142.4581,142.6033,142.0589,142.5398,49375.0
2018-12-12 15:00:00,157.01,157.41,156.81,156.82,89157.0,142.4581,142.8211,142.2767,142.2857,89157.0
2018-12-12 15:30:00,156.83,157.32,156.25,156.33,120197.0,142.2948,142.7394,141.7686,141.8412,120197.0
2018-12-13 09:30:00,156.83,157.3,156.33,156.41,40987.0,142.2948,142.7213,141.8412,141.9137,40987.0
2018-12-13 10:00:00,156.37,157.28,156.36,156.59,29537.0,141.8774,142.7031,141.8684,142.0771,29537.0
2018-12-13 10:30:00,156.54,156.78,155.9,156.34,35260.0,142.0317,142.2494,141.451,141.8502,35260.0
2018-12-13 11:00:00,156.21,156.49,155.88,156.26,104956.0,141.7323,141.9863,141.4329,141.7776,104956.0
2018-12-13 11:30:00,156.15,156.7,156.04,156.05,76882.0,141.6778,142.1769,141.578,141.5871,76882.0
2018-12-13 12:00:00,155.99,156.11,155.65,155.68,201731.0,141.5327,141.6415,141.2242,141.2514,201731.0
2018-12-13 12:30:00,155.66,156.12,155.66,155.85,44041.0,141.2332,141.6506,141.2332,141.4056,44041.0
2018-12-13 13:00:00,155.83,155.89,155.43,155.69,76260.0,141.3875,141.4419,141.0246,141.2605,76260.0
2018-12-13 13:30:00,155.69,156.3,155.65,155.69,96816.0,141.2605,141.8139,141.2242,141.2605,96816.0
2018-12-13 14:00:00,155.71,155.77,155.33,155.56,23628.0,141.2786,141.3331,140.9338,141.1425,23628.0
2018-12-13 14:30:00,155.58,155.87,155.29,155.74,37446.0,141.1607,141.4238,140.8975,141.3058,37446.0
2018-12-13 15:00:00,155.8,156.04,155.54,155.83,42058.0,141.3603,141.578,141.1244,141.3875,42058.0
2018-12-13 15:30:00,155.82,156.31,155.66,155.98,229304.0,141.3784,141.823,141.2332,141.5236,229304.0
2018-12-14 09:30:00,154.64,155.18,154.4,155.16,45347.0,140.3078,140.7977,140.09,140.7796,45347.0
2018-12-14 10:00:00,155.11,155.32,154.73,154.75,72528.0,140.7342,140.9248,140.3894,140.4076,72528.0
2018-12-14 10:30:00,154.72,155.13,154.38,154.77,74601.0,140.3804,140.7524,140.0719,140.4257,74601.0
2018-12-14 11:00:00,154.73,155.02,154.22,154.35,111323.0,140.3894,140.6526,139.9267,140.0447,111323.0
2018-12-14 11:30:00,154.37,154.65,153.63,153.71,158613.0,140.0628,140.3169,139.3914,139.464,158613.0
2018-12-14 12:00:00,153.85,154.12,153.66,154.11,45785.0,139.591,139.836,139.4186,139.8269,45785.0
2018-12-14 12:30:00,154.12,154.34,153.88,153.98,45964.0,139.836,140.0356,139.6182,139.709,45964.0
2018-12-14 13:00:00,153.93,154.21,153.75,153.87,76612.0,139.6636,139.9176,139.5003,139.6091,76612.0
2018-12-14 13:30:00,153.86,153.89,153.46,153.6,136412.0,139.6001,139.6273,139.2371,139.3642,136412.0
2018-12-14 14:00:00,153.64,153.81,153.44,153.71,79763.0,139.4005,139.5547,139.219,139.464,79763.0
2018-12-14 14:30:00,153.71,153.71,152.92,153.33,43149.0,139.464,139.464,138.7472,139.1192,43149.0
2018-12-14 15:00:00,153.34,153.66,153.18,153.24,55806.0,139.1283,139.4186,138.9831,139.0375,55806.0
2018-12-14 15:30:00,153.24,153.37,152.8,153.19,1020097.0,139.0375,139.1555,138.6383,138.9922,1020097.0
2018-12-17 09:30:00,151.78,151.85,150.41,151.08,39270.0,138.4953,138.5592,137.2453,137.8566,39270.0
2018-12-17 10:00:00,151.05,151.49,150.88,151.39,23822.0,137.8292,138.2307,137.6741,138.1395,23822.0
2018-12-17 10:30:00,151.36,151.87,151.01,151.79,21834.0,138.1121,138.5775,137.7927,138.5045,21834.0
2018-12-17 11:00:00,151.83,152.35,151.79,152.04,50508.0,138.541,139.0155,138.5045,138.7326,50508.0
2018-12-17 11:30:00,151.98,152.19,151.73,152.19,26822.0,138.6778,138.8695,138.4497,138.8695,26822.0
2018-12-17 12:00:00,152.19,152.36,151.66,151.66,33172.0,138.8695,139.0246,138.3859,138.3859,33172.0
2018-12-17 12:30:00,151.59,151.6,150.6,150.6,76013.0,138.322,138.3311,137.4186,137.4186,76013.0
2018-12-17 13:00:00,150.56,150.85,150.3,150.53,38377.0,137.3821,137.6467,137.1449,137.3548,38377.0
2018-12-17 13:30:00,150.48,150.69,149.84,149.99,30740.0,137.3091,137.5008,136.7251,136.862,30740.0
2018-12-17 14:00:00,149.85,150.05,149.51,149.67,58279.0,136.7343,136.9168,136.424,136.57,58279.0
2018-12-17 14:30:00,149.64,150.1,149.43,149.56,100517.0,136.5427,136.9624,136.351,136.4697,100517.0
2018-12-17 15:00:00,149.58,149.74,148.78,148.89,104097.0,136.4879,136.6339,135.7579,135.8583,104097.0
2018-12-17 15:30:00,148.92,149.18,148.18,149.12,208402.0,135.8857,136.1229,135.2104,136.0682,208402.0
2018-12-18 09:30:00,150.14,150.73,150.08,150.72,24570.0,136.9989,137.5372,136.9441,137.5281,24570.0
2018-12-18 10:00:00,150.68,150.71,150.16,150.43,80147.0,137.4916,137.519,137.0171,137.2635,80147.0
2018-12-18 10:30:00,150.4,150.62,149.81,149.95,90938.0,137.2361,137.4369,136.6978,136.8255,90938.0
2018-12-18 11:00:00,150.0,150.16,149.39,149.62,223653.0,136.8711,137.0171,136.3145,136.5244,223653.0
2018-12-18 11:30:00,149.63,150.1,149.63,149.75,38627.0,136.5335,136.9624,136.5335,136.643,38627.0
2018-12-18 12:00:00,149.88,150.58,149.84,150.29,53980.0,136.7616,137.4004,136.7251,137.1358,53980.0
2018-12-18 12:30:00,150.32,150.53,150.16,150.38,59704.0,137.1631,137.3548,137.0171,137.2179,59704.0
2018-12-18 13:00:00,150.38,150.43,149.94,150.02,52253.0,137.2179,137.2635,136.8164,136.8894,52253.0
2018-12-18 13:30:00,149.98,149.98,149.37,149.5,52463.0,136.8529,136.8529,136.2963,136.4149,52463.0
2018-12-18 14:00:00,149.53,149.92,149.47,149.65,123126.0,136.4423,136.7981,136.3875,136.5518,123126.0
2018-12-18 14:30:00,149.65,149.67,148.36,148.36,161002.0,136.5518,136.57,135.3747,135.3747,161002.0
2018-12-18 15:00:00,148.36,148.88,148.12,148.53,110960.0,135.3747,135.8492,135.1557,135.5298,110960.0
2018-12-18 15:30:00,148.56,149.81,148.56,149.07,220736.0,135.5572,136.6978,135.5572,136.0225,220736.0
2018-12-19 09:30:00,149.14,150.35,149.1,150.2,33146.0,136.0864,137.1905,136.0499,137.0536,33146.0
2018-12-19 10:00:00,150.09,150.42,150.08,150.41,31386.0,136.9533,137.2544,136.9441,137.2453,31386.0
2018-12-19 10:30:00,150.4,150.56,150.21,150.44,34948.0,137.2361,137.3821,137.0628,137.2726,34948.0
2018-12-19 11:00:00,150.44,150.46,149.91,150.12,69993.0,137.2726,137.2909,136.789,136.9806,69993.0
2018-12-19 11:30:00,150.11,150.53,149.89,150.46,49908.0,136.9715,137.3548,136.7708,137.2909,49908.0
2018-12-19 12:00:00,150.47,150.93,150.47,150.81,50459.0,137.3,137.7197,137.3,137.6102,50459.0
2018-12-19 12:30:00,150.78,150.89,150.51,150.54,57127.0,137.5829,137.6832,137.3365,137.3639,57127.0
2018-12-19 13:00:00,150.56,150.56,150.08,150.24,78099.0,137.3821,137.3821,136.9441,137.0901,78099.0
2018-12-19 13:30:00,150.29,151.34,150.23,151.34,81508.0,137.1358,138.0939,137.081,138.0939,81508.0
2018-12-19 14:00:00,151.38,151.41,148.31,149.67,210874.0,138.1304,138.1577,135.3291,136.57,210874.0
2018-12-19 14:30:00,149.68,150.17,147.01,147.36,389023.0,136.5792,137.0263,134.1428,134.4622,389023.0
2018-12-19 15:00:00,147.35,147.35,145.73,146.36,248485.0,134.4531,134.4531,132.9749,133.5497,248485.0
2018-12-19 15:30:00,146.45,147.17,146.06,146.71,223251.0,133.6319,134.2888,133.276,133.8691,223251.0
2018-12-20 09:30:00,145.92,146.53,145.44,146.32,301087.0,133.1482,133.7049,132.7103,133.5132,301087.0
2018-12-20 10:00:00,146.27,146.88,146.0,146.21,143313.0,133.4676,134.0242,133.2212,133.4129,143313.0
2018-12-20 10:30:00,146.27,146.93,146.04,146.37,69546.0,133.4676,134.0698,133.2577,133.5589,69546.0
2018-12-20 11:00:00,146.29,146.37,145.05,145.26,109045.0,133.4859,133.5589,132.3544,132.546,109045.0
2018-12-20 11:30:00,145.27,145.4,144.06,144.41,102802.0,132.5551,132.6738,131.451,131.7704,102802.0
2018-12-20 12:00:00,144.72,145.36,144.21,145.34,83704.0,132.0533,132.6373,131.5879,132.619,83704.0
2018-12-20 12:30:00,145.29,145.38,144.47,144.91,118718.0,132.5734,132.6555,131.8252,132.2266,118718.0
2018-12-20 13:00:00,144.91,144.91,144.22,144.56,43895.0,132.2266,132.2266,131.597,131.9073,43895.0
2018-12-20 13:30:00,144.51,144.63,144.04,144.07,124338.0,131.8617,131.9712,131.4328,131.4602,124338.0
2018-12-20 14:00:00,144.1,144.16,142.82,144.13,277014.0,131.4875,131.5423,130.3196,131.5149,277014.0
2018-12-20 14:30:00,144.09,145.58,143.97,144.69,183288.0,131.4784,132.838,131.3689,132.0259,183288.0
2018-12-20 15:00:00,144.71,145.38,143.92,144.71,225854.0,132.0442,132.6555,131.3233,132.0442,225854.0
2018-12-20 15:30:00,144.73,145.24,143.79,144.36,283963.0,132.0624,132.5278,131.2047,131.7248,283963.0
2018-12-21 09:30:00,144.78,145.13,144.51,144.78,96092.0,132.108,132.4274,131.8617,132.108,96092.0
2018-12-21 10:00:00,144.79,146.42,144.28,145.82,224117.0,132.1172,133.6045,131.6518,133.057,224117.0
2018-12-21 10:30:00,145.87,145.88,144.97,145.07,153611.0,133.1026,133.1117,132.2814,132.3726,153611.0
2018-12-21 11:00:00,145.09,145.09,143.87,144.7,166160.0,132.3909,132.3909,131.2777,132.035,166160.0
2018-12-21 11:30:00,144.85,144.88,143.82,143.87,78394.0,132.1719,132.1993,131.2321,131.2777,78394.0
2018-12-21 12:00:00,143.87,144.04,142.8,142.85,151711.0,131.2777,131.4328,130.3013,130.347,151711.0
2018-12-21 12:30:00,142.82,143.78,142.33,142.89,227582.0,130.3196,131.1956,129.8725,130.3835,227582.0
2018-12-21 13:00:00,142.9,143.38,142.6,143.07,68087.0,130.3926,130.8306,130.1188,130.5477,68087.0
2018-12-21 13:30:00,143.05,143.62,142.79,142.94,106410.0,130.5294,131.0496,130.2922,130.4291,106410.0
2018-12-21 14:00:00,142.82,143.19,142.43,142.77,121247.0,130.3196,130.6572,129.9637,130.274,121247.0
2018-12-21 14:30:00,142.72,143.07,142.31,142.65,272234.0,130.2283,130.5477,129.8542,130.1645,272234.0
2018-12-21 15:00:00,142.65,142.84,141.39,141.4,134342.0,130.1645,130.3378,129.0147,129.0239,134342.0
2018-12-21 15:30:00,141.39,141.8,140.93,141.29,281901.0,129.0147,129.3889,128.595,128.9235,281901.0
2018-12-24 09:30:00,140.37,140.76,138.92,139.15,206173.0,128.084,128.4399,126.7609,126.9708,206173.0
2018-12-24 10:00:00,139.19,139.61,138.48,139.43,204133.0,127.0073,127.3905,126.3594,127.2263,204133.0
2018-12-24 10:30:00,139.61,140.95,139.6,140.07,164441.0,127.3905,128.6133,127.3814,127.8103,164441.0
2018-12-24 11:00:00,140.14,140.41,139.09,139.22,123884.0,127.8741,128.1205,126.916,127.0347,123884.0
2018-12-24 11:30:00,139.19,139.65,138.72,138.84,154707.0,127.0073,127.427,126.5784,126.6879,154707.0
2018-12-24 12:00:00,138.87,139.27,138.36,138.74,124343.0,126.7153,127.0803,126.2499,126.5967,124343.0
2018-12-24 12:30:00,138.86,139.0,137.71,137.72,172142.0,126.7062,126.8339,125.6568,125.666,172142.0
2018-12-26 09:30:00,138.49,139.62,138.49,138.53,95383.0,126.3686,127.3997,126.3686,126.4051,95383.0
2018-12-26 10:00:00,138.42,138.65,137.6,138.21,108016.0,126.3047,126.5146,125.5565,126.1131,108016.0
2018-12-26 10:30:00,138.24,138.41,137.44,137.62,94075.0,126.1404,126.2956,125.4105,125.5747,94075.0
2018-12-26 11:00:00,137.68,139.02,137.55,138.98,74938.0,125.6295,126.8522,125.5108,126.8157,74938.0
2018-12-26 11:30:00,138.95,140.06,138.77,140.06,138570.0,126.7883,127.8011,126.6241,127.8011,138570.0
2018-12-26 12:00:00,140.07,141.04,139.99,140.54,198464.0,127.8103,128.6954,127.7373,128.2391,198464.0
2018-12-26 12:30:00,140.48,141.41,140.41,141.29,74751.0,128.1844,129.033,128.1205,128.9235,74751.0
2018-12-26 13:00:00,141.27,141.34,140.27,140.59,193038.0,128.9052,128.9691,127.9928,128.2848,193038.0
2018-12-26 13:30:00,140.67,141.78,140.61,141.77,290252.0,128.3578,129.3706,128.303,129.3615,290252.0
2018-12-26 14:00:00,141.8,141.84,141.05,141.23,128569.0,129.3889,129.4254,128.7045,128.8687,128569.0
2018-12-26 14:30:00,141.19,141.94,141.19,141.94,233080.0,128.8322,129.5166,128.8322,129.5166,233080.0
2018-12-26 15:00:00,141.89,142.65,141.73,142.65,103211.0,129.471,130.1645,129.325,130.1645,103211.0
2018-12-26 15:30:00,142.62,144.52,142.59,144.5,352656.0,130.1371,131.8708,130.1097,131.8525,352656.0
2018-12-27 09:30:00,142.58,143.3,141.74,142.24,134583.0,130.1006,130.7576,129.3341,129.7903,134583.0
2018-12-27 10:00:00,142.24,142.79,141.52,141.69,104136.0,129.7903,130.2922,129.1334,129.2885,104136.0
2018-12-27 10:30:00,141.6,142.7,141.44,141.97,101667.0,129.2064,130.2101,129.0604,129.544,101667.0
2018-12-27 11:00:00,141.99,142.87,141.65,142.75,64216.0,129.5622,130.3652,129.252,130.2557,64216.0
2018-12-27 11:30:00,142.84,143.17,142.09,142.61,74331.0,130.3378,130.6389,129.6535,130.128,74331.0
2018-12-27 12:00:00,142.49,142.52,141.58,141.72,100979.0,130.0185,130.0458,129.1881,129.3159,100979.0
2018-12-27 12:30:00,141.7,142.13,141.54,142.0,79061.0,129.2976,129.69,129.1516,129.5713,79061.0
2018-12-27 13:00:00,142.0,142.25,141.58,141.58,90729.0,129.5713,129.7995,129.1881,129.1881,90729.0
2018-12-27 13:30:00,141.55,141.78,140.77,141.05,84208.0,129.1607,129.3706,128.449,128.7045,84208.0
2018-12-27 14:00:00,140.97,141.16,140.4,140.87,202589.0,128.6315,128.8049,128.1114,128.5403,202589.0
2018-12-27 14:30:00,140.92,142.18,140.68,142.16,136832.0,128.5859,129.7356,128.3669,129.7173,136832.0
2018-12-27 15:00:00,142.16,143.8,141.59,143.71,239245.0,129.7173,131.2138,129.1972,131.1317,239245.0
2018-12-27 15:30:00,143.72,145.68,143.32,145.68,406979.0,131.1408,132.9293,130.7758,132.9293,406979.0
2018-12-28 09:30:00,146.37,146.83,145.83,146.19,123080.0,133.5589,133.9786,133.0661,133.3946,123080.0
2018-12-28 10:00:00,146.43,146.5,145.31,145.35,60352.0,133.6136,133.6775,132.5916,132.6281,60352.0
2018-12-28 10:30:00,145.33,145.9,144.76,145.39,44247.0,132.6099,133.13,132.0898,132.6646,44247.0
2018-12-28 11:00:00,145.39,145.87,145.03,145.61,139215.0,132.6646,133.1026,132.3361,132.8654,139215.0
2018-12-28 11:30:00,145.6,146.11,145.47,145.88,43642.0,132.8563,133.3216,132.7376,133.1117,43642.0
2018-12-28 12:00:00,145.99,146.29,145.7,145.97,36556.0,133.2121,133.4859,132.9475,133.1939,36556.0
2018-12-28 12:30:00,145.96,146.24,145.71,145.71,172111.0,133.1847,133.4402,132.9566,132.9566,172111.0
2018-12-28 13:00:00,145.76,146.01,145.37,145.49,50864.0,133.0023,133.2304,132.6464,132.7559,50864.0
2018-12-28 13:30:00,145.42,146.13,145.25,145.92,172916.0,132.692,133.3399,132.5369,133.1482,172916.0
2018-12-28 14:00:00,145.94,147.03,145.94,146.54,86716.0,133.1665,134.1611,133.1665,133.714,86716.0
2018-12-28 14:30:00,146.55,147.62,146.49,147.4,140200.0,133.7231,134.6995,133.6684,134.4987,140200.0
2018-12-28 15:00:00,147.49,147.51,145.37,145.68,143859.0,134.5808,134.5991,132.6464,132.9293,143859.0
2018-12-28 15:30:00,145.63,145.79,145.09,145.56,233661.0,132.8836,133.0296,132.3909,132.8198,233661.0
2018-12-31 09:30:00,146.47,146.85,146.25,146.46,187519.0,133.6501,133.9968,133.4494,133.641,187519.0
2018-12-31 10:00:00,146.43,146.73,146.13,146.28,156746.0,133.6136,133.8874,133.3399,133.4767,156746.0
2018-12-31 10:30:00,146.22,146.32,145.66,145.8,128213.0,133.422,133.5132,132.911,133.0388,128213.0
2018-12-31 11:00:00,145.82,145.97,145.44,145.89,84097.0,133.057,133.1939,132.7103,133.1209,84097.0
2018-12-31 11:30:00,145.82,146.06,145.27,146.02,77394.0,133.057,133.276,132.5551,133.2395,77394.0
2018-12-31 12:00:00,146.04,146.21,145.77,146.21,136727.0,133.2577,133.4129,133.0114,133.4129,136727.0
2018-12-31 12:30:00,146.24,146.47,146.16,146.4,76187.0,133.4402,133.6501,133.3672,133.5862,76187.0
2018-12-31 13:00:00,146.41,146.83,146.34,146.83,92781.0,133.5954,133.9786,133.5315,133.9786,92781.0
2018-12-31 13:30:00,146.83,146.83,146.19,146.19,79771.0,133.9786,133.9786,133.3946,133.3946,79771.0
2018-12-31 14:00:00,146.22,146.35,145.73,145.81,248401.0,133.422,133.5406,132.9749,133.0479,248401.0
2018-12-31 14:30:00,145.8,146.45,145.61,146.07,111828.0,133.0388,133.6319,132.8654,133.2851,111828.0
2018-12-31 15:00:00,146.02,146.4,145.92,146.24,503500.0,133.2395,133.5862,133.1482,133.4402,503500.0
2018-12-31 15:30:00,146.21,146.96,145.87,146.93,774297.0,133.4129,134.0972,133.1026,134.0698,774297.0
2019-01-02 09:30:00,144.69,145.21,144.54,145.17,17338.0,132.0259,132.5004,131.889,132.4639,17338.0
2019-01-02 10:00:00,145.12,145.92,144.89,145.83,66805.0,132.4183,133.1482,132.2084,133.0661,66805.0
2019-01-02 10:30:00,145.63,146.31,145.41,146.31,31096.0,132.8836,133.5041,132.6829,133.5041,31096.0
2019-01-02 11:00:00,146.28,147.13,146.11,146.62,33444.0,133.4767,134.2523,133.3216,133.787,33444.0
2019-01-02 11:30:00,146.58,146.92,146.38,146.38,30354.0,133.7505,134.0607,133.568,133.568,30354.0
2019-01-02 12:00:00,146.16,146.4,146.07,146.18,118945.0,133.3672,133.5862,133.2851,133.3855,118945.0
2019-01-02 12:30:00,146.17,146.93,146.17,146.86,45445.0,133.3764,134.0698,133.3764,134.006,45445.0
2019-01-02 13:00:00,146.9,147.4,146.9,147.3,38868.0,134.0425,134.4987,134.0425,134.4075,38868.0
2019-01-02 13:30:00,147.34,147.45,147.09,147.44,46360.0,134.444,134.5443,134.2158,134.5352,46360.0
2019-01-02 14:00:00,147.46,147.46,146.7,146.95,31977.0,134.5535,134.5535,133.86,134.0881,31977.0
2019-01-02 14:30:00,146.99,147.37,146.76,146.76,26900.0,134.1246,134.4713,133.9147,133.9147,26900.0
2019-01-02 15:00:00,146.76,146.94,146.19,146.41,53371.0,133.9147,134.079,133.3946,133.5954,53371.0
2019-01-02 15:30:00,146.31,147.03,146.11,146.92,244739.0,133.5041,134.1611,133.3216,134.0607,244739.0
2019-01-03 09:30:00,145.94,146.03,144.98,145.28,24594.0,133.1665,133.2486,132.2905,132.5643,24594.0
2019-01-03 10:00:00,145.17,145.18,143.77,144.34,50207.0,132.4639,132.473,131.1864,131.7065,50207.0
2019-01-03 10:30:00,144.28,144.28,143.45,144.23,25362.0,131.6518,131.6518,130.8944,131.6062,25362.0
2019-01-03 11:00:00,144.29,144.93,144.06,144.46,75862.0,131.6609,132.2449,131.451,131.816,75862.0
2019-01-03 11:30:00,144.55,145.83,144.44,145.24,39484.0,131.8982,133.0661,131.7978,132.5278,39484.0
2019-01-03 12:00:00,145.26,145.44,144.87,145.01,82129.0,132.546,132.7103,132.1902,132.3179,82129.0
2019-01-03 12:30:00,145.2,145.36,144.72,145.31,33756.0,132.4913,132.6373,132.0533,132.5916,33756.0
2019-01-03 13:00:00,145.15,145.18,143.97,144.47,56801.0,132.4456,132.473,131.3689,131.8252,56801.0
2019-01-03 13:30:00,144.47,144.88,144.07,144.07,24986.0,131.8252,132.1993,131.4602,131.4602,24986.0
2019-01-03 14:00:00,144.12,144.79,144.12,144.75,37572.0,131.5058,132.1172,131.5058,132.0807,37572.0
2019-01-03 14:30:00,144.91,144.97,143.82,144.07,29945.0,132.2266,132.2814,131.2321,131.4602,29945.0
2019-01-03 15:00:00,143.93,144.07,143.62,143.8,26971.0,131.3324,131.4602,131.0496,131.2138,26971.0
2019-01-03 15:30:00,143.75,144.29,143.31,143.48,248056.0,131.1682,131.6609,130.7667,130.9218,248056.0
2019-01-04 09:30:00,145.56,146.49,145.56,146.28,19612.0,132.8198,133.6684,132.8198,133.4767,19612.0
2019-01-04 10:00:00,146.57,147.59,146.13,147.59,39002.0,133.7414,134.6721,133.3399,134.6721,39002.0
2019-01-04 10:30:00,147.7,147.76,147.18,147.64,19570.0,134.7725,134.8272,134.298,134.7177,19570.0
2019-01-04 11:00:00,147.77,148.15,147.36,147.36,13120.0,134.8363,135.1831,134.4622,134.4622,13120.0
2019-01-04 11:30:00,147.25,147.96,147.25,147.79,127190.0,134.3618,135.0097,134.3618,134.8546,127190.0
2019-01-04 12:00:00,147.81,148.2,147.44,148.12,9854.0,134.8728,135.2287,134.5352,135.1557,9854.0
2019-01-04 12:30:00,148.16,148.6,148.1,148.49,27936.0,135.1922,135.5937,135.1374,135.4933,27936.0
2019-01-04 13:00:00,148.56,148.85,148.46,148.58,20797.0,135.5572,135.8218,135.4659,135.5754,20797.0
2019-01-04 13:30:00,148.61,148.72,148.15,148.28,18079.0,135.6028,135.7032,135.1831,135.3017,18079.0
2019-01-04 14:00:00,148.34,148.49,148.01,148.44,48335.0,135.3564,135.4933,135.0553,135.4477,48335.0
2019-01-04 14:30:00,148.46,148.67,148.04,148.06,35480.0,135.4659,135.6576,135.0827,135.1009,35480.0
2019-01-04 15:00:00,148.18,148.48,147.93,148.07,42367.0,135.2104,135.4842,134.9823,135.1101,42367.0
2019-01-04 15:30:00,148.03,148.58,148.03,148.44,59638.0,135.0736,135.5754,135.0736,135.4477,59638.0
2019-01-07 09:30:00,148.66,148.85,148.18,148.6,71877.0,135.6484,135.8218,135.2104,135.5937,71877.0
2019-01-07 10:00:00,148.58,149.06,148.4,149.0,28141.0,135.5754,136.0134,135.4112,135.9587,28141.0
2019-01-07 10:30:00,148.99,149.63,148.94,149.53,30151.0,135.9495,136.5335,135.9039,136.4423,30151.0
2019-01-07 11:00:00,149.47,149.71,149.41,149.52,22503.0,136.3875,136.6065,136.3328,136.4332,22503.0
2019-01-07 11:30:00,149.56,150.31,149.48,150.28,38761.0,136.4697,137.154,136.3967,137.1266,38761.0
2019-01-07 12:00:00,150.42,150.42,150.03,150.3,15502.0,137.2544,137.2544,136.8985,137.1449,15502.0
2019-01-07 12:30:00,150.29,150.51,150.23,150.49,7949.0,137.1358,137.3365,137.081,137.3183,7949.0
2019-01-07 13:00:00,150.5,150.68,150.43,150.58,82861.0,137.3274,137.4916,137.2635,137.4004,82861.0
2019-01-07 13:30:00,150.57,150.68,150.05,150.08,43584.0,137.3913,137.4916,136.9168,136.9441,43584.0
2019-01-07 14:00:00,150.14,150.24,149.91,150.0,21894.0,136.9989,137.0901,136.789,136.8711,21894.0
2019-01-07 14:30:00,149.96,150.04,149.56,149.61,80539.0,136.8346,136.9076,136.4697,136.5153,80539.0
2019-01-07 15:00:00,149.62,150.21,149.62,150.21,26849.0,136.5244,137.0628,136.5244,137.0628,26849.0
2019-01-07 15:30:00,150.16,150.21,149.69,149.76,280126.0,137.0171,137.0628,136.5883,136.6521,280126.0
2019-01-08 09:30:00,151.25,151.51,150.79,150.93,72271.0,138.0117,138.249,137.592,137.7197,72271.0
2019-01-08 10:00:00,151.06,151.21,150.3,150.49,39156.0,137.8384,137.9752,137.1449,137.3183,39156.0
2019-01-08 10:30:00,150.56,150.56,149.7,149.99,83347.0,137.3821,137.3821,136.5974,136.862,83347.0
2019-01-08 11:00:00,149.98,150.44,149.94,150.21,25678.0,136.8529,137.2726,136.8164,137.0628,25678.0
2019-01-08 11:30:00,150.1,150.43,149.91,150.43,16618.0,136.9624,137.2635,136.789,137.2635,16618.0
2019-01-08 12:00:00,150.58,150.95,150.47,150.9,19572.0,137.4004,137.738,137.3,137.6924,19572.0
2019-01-08 12:30:00,150.82,150.85,150.23,150.49,46959.0,137.6194,137.6467,137.081,137.3183,46959.0
2019-01-08 13:00:00,150.49,150.77,150.37,150.77,12779.0,137.3183,137.5737,137.2088,137.5737,12779.0
2019-01-08 13:30:00,150.76,151.19,150.69,151.04,20422.0,137.5646,137.957,137.5008,137.8201,20422.0
2019-01-08 14:00:00,151.0,151.21,150.9,150.94,220151.0,137.7836,137.9752,137.6924,137.7289,220151.0
2019-01-08 14:30:00,150.95,151.22,150.94,151.06,69964.0,137.738,137.9844,137.7289,137.8384,69964.0
2019-01-08 15:00:00,151.05,151.3,150.82,151.3,89487.0,137.8292,138.0574,137.6194,138.0574,89487.0
2019-01-08 15:30:00,151.32,151.45,151.2,151.37,191743.0,138.0756,138.1942,137.9661,138.1212,191743.0
2019-01-09 09:30:00,151.93,152.21,151.66,152.12,31757.0,138.6322,138.8877,138.3859,138.8056,31757.0
2019-01-09 10:00:00,152.19,152.3,151.9,152.05,22910.0,138.8695,138.9698,138.6048,138.7417,22910.0
2019-01-09 10:30:00,152.01,152.01,151.15,151.41,18373.0,138.7052,138.7052,137.9205,138.1577,18373.0
2019-01-09 11:00:00,151.53,152.15,151.53,152.12,33528.0,138.2672,138.833,138.2672,138.8056,33528.0
2019-01-09 11:30:00,152.05,152.46,151.95,152.23,22503.0,138.7417,139.1158,138.6505,138.906,22503.0
2019-01-09 12:00:00,152.25,152.36,152.16,152.31,3918.0,138.9242,139.0246,138.8421,138.979,3918.0
2019-01-09 12:30:00,152.29,152.62,152.29,152.55,26567.0,138.9607,139.2618,138.9607,139.198,26567.0
2019-01-09 13:00:00,152.59,152.6,152.36,152.48,22262.0,139.2345,139.2436,139.0246,139.1341,22262.0
2019-01-09 13:30:00,152.5,152.5,152.15,152.25,11177.0,139.1523,139.1523,138.833,138.9242,11177.0
2019-01-09 14:00:00,152.3,152.66,151.83,152.0,31433.0,138.9698,139.2983,138.541,138.6961,31433.0
2019-01-09 14:30:00,151.97,152.46,151.84,152.38,9826.0,138.6687,139.1158,138.5501,139.0428,9826.0
2019-01-09 15:00:00,152.34,152.59,152.32,152.56,18126.0,139.0063,139.2345,138.9881,139.2071,18126.0
2019-01-09 15:30:00,152.29,152.5,151.84,152.15,71451.0,138.9607,139.1523,138.5501,138.833,71451.0
2019-01-10 09:30:00,151.22,151.39,150.79,150.98,46776.0,137.9844,138.1395,137.592,137.7654,46776.0
2019-01-10 10:00:00,151.01,151.72,150.96,151.72,20347.0,137.7927,138.4406,137.7471,138.4406,20347.0
2019-01-10 10:30:00,151.71,152.02,151.63,152.01,22230.0,138.4315,138.7143,138.3585,138.7052,22230.0
2019-01-10 11:00:00,151.9,152.19,151.9,152.0,4606.0,138.6048,138.8695,138.6048,138.6961,4606.0
2019-01-10 11:30:00,152.03,152.41,152.03,152.3,21713.0,138.7235,139.0702,138.7235,138.9698,21713.0
2019-01-10 12:00:00,152.43,152.5,152.14,152.35,21961.0,139.0885,139.1523,138.8238,139.0155,21961.0
2019-01-10 12:30:00,152.37,152.66,152.2,152.47,16511.0,139.0337,139.2983,138.8786,139.125,16511.0
2019-01-10 13:00:00,152.41,152.48,151.67,151.9,32027.0,139.0702,139.1341,138.395,138.6048,32027.0
2019-01-10 13:30:00,152.0,152.0,151.55,151.92,28715.0,138.6961,138.6961,138.2855,138.6231,28715.0
2019-01-10 14:00:00,152.06,152.74,152.04,152.5,13580.0,138.7508,139.3713,138.7326,139.1523,13580.0
2019-01-10 14:30:00,152.38,152.61,152.2,152.44,18756.0,139.0428,139.2527,138.8786,139.0976,18756.0
2019-01-10 15:00:00,152.49,152.64,152.37,152.62,46319.0,139.1432,139.2801,139.0337,139.2618,46319.0
2019-01-10 15:30:00,152.63,152.93,152.53,152.84,79664.0,139.271,139.5447,139.1797,139.4626,79664.0
2019-01-11 09:30:00,152.12,152.16,151.85,152.08,26623.0,138.8056,138.8421,138.5592,138.7691,26623.0
2019-01-11 10:00:00,152.07,152.32,151.79,151.79,244808.0,138.76,138.9881,138.5045,138.5045,244808.0
2019-01-11 10:30:00,151.79,152.33,151.74,152.33,813628.0,138.5045,138.9972,138.4588,138.9972,813628.0
2019-01-11 11:00:00,152.34,152.34,152.0,152.19,31122.0,139.0063,139.0063,138.6961,138.8695,31122.0
2019-01-11 11:30:00,152.18,152.53,152.18,152.43,7153.0,138.8603,139.1797,138.8603,139.0885,7153.0
2019-01-11 12:00:00,152.52,152.6,152.4,152.51,29281.0,139.1706,139.2436,139.0611,139.1615,29281.0
2019-01-11 12:30:00,152.54,152.81,152.53,152.75,199907.0,139.1888,139.4352,139.1797,139.3804,199907.0
2019-01-11 13:00:00,152.71,152.73,152.29,152.35,15006.0,139.3439,139.3622,138.9607,139.0155,15006.0
2019-01-11 13:30:00,152.4,152.56,152.4,152.52,87972.0,139.0611,139.2071,139.0611,139.1706,87972.0
2019-01-11 14:00:00,152.43,152.66,152.43,152.54,8176.0,139.0885,139.2983,139.0885,139.1888,8176.0
2019-01-11 14:30:00,152.63,152.67,152.41,152.45,21866.0,139.271,139.3074,139.0702,139.1067,21866.0
2019-01-11 15:00:00,152.45,152.66,152.4,152.46,44005.0,139.1067,139.2983,139.0611,139.1158,44005.0
2019-01-11 15:30:00,152.49,152.83,152.48,152.77,71180.0,139.1432,139.4534,139.1341,139.3987,71180.0
2019-01-14 09:30:00,151.61,151.92,151.34,151.8,14245.0,138.3402,138.6231,138.0939,138.5136,14245.0
2019-01-14 10:00:00,151.79,152.18,151.73,151.95,27665.0,138.5045,138.8603,138.4497,138.6505,27665.0
2019-01-14 10:30:00,151.97,152.18,151.92,152.18,15310.0,138.6687,138.8603,138.6231,138.8603,15310.0
2019-01-14 11:00:00,152.0,152.22,151.72,151.85,26876.0,138.6961,138.8968,138.4406,138.5592,26876.0
2019-01-14 11:30:00,151.81,152.16,151.79,151.93,44389.0,138.5227,138.8421,138.5045,138.6322,44389.0
2019-01-14 12:00:00,151.9,152.33,151.88,152.2,62990.0,138.6048,138.9972,138.5866,138.8786,62990.0
2019-01-14 12:30:00,152.23,152.24,152.15,152.19,4268.0,138.906,138.9151,138.833,138.8695,4268.0
2019-01-14 13:00:00,152.09,152.37,152.06,152.33,51570.0,138.7782,139.0337,138.7508,138.9972,51570.0
2019-01-14 13:30:00,152.31,152.41,152.25,152.26,41143.0,138.979,139.0702,138.9242,138.9333,41143.0
2019-01-14 14:00:00,152.25,152.29,151.98,152.02,57663.0,138.9242,138.9607,138.6778,138.7143,57663.0
2019-01-14 14:30:00,152.03,152.35,152.03,152.31,42263.0,138.7235,139.0155,138.7235,138.979,42263.0
2019-01-14 15:00:00,152.34,152.34,152.15,152.16,22972.0,139.0063,139.0063,138.833,138.8421,22972.0
2019-01-14 15:30:00,152.14,152.25,151.79,151.89,99254.0,138.8238,138.9242,138.5045,138.5957,99254.0
2019-01-15 09:30:00,151.99,152.88,151.99,152.73,31924.0,138.687,139.4991,138.687,139.3622,31924.0
2019-01-15 10:00:00,152.83,153.26,152.49,152.67,25343.0,139.4534,139.8458,139.1432,139.3074,25343.0
2019-01-15 10:30:00,152.73,153.05,152.54,152.91,36135.0,139.3622,139.6542,139.1888,139.5264,36135.0
2019-01-15 11:00:00,153.04,153.17,152.8,152.92,22084.0,139.6451,139.7637,139.4261,139.5356,22084.0
2019-01-15 11:30:00,152.9,153.43,152.86,153.39,58111.0,139.5173,140.0009,139.4808,139.9644,58111.0
2019-01-15 12:00:00,153.37,153.62,153.37,153.52,20266.0,139.9462,140.1743,139.9462,140.0831,20266.0
2019-01-15 12:30:00,153.52,153.52,153.19,153.3,10238.0,140.0831,140.0831,139.7819,139.8823,10238.0
2019-01-15 13:00:00,153.28,153.31,153.21,153.31,12103.0,139.8641,139.8914,139.8002,139.8914,12103.0
2019-01-15 13:30:00,153.34,153.46,153.26,153.37,14299.0,139.9188,140.0283,139.8458,139.9462,14299.0
2019-01-15 14:00:00,153.45,153.53,152.78,152.78,23319.0,140.0192,140.0922,139.4078,139.4078,23319.0
2019-01-15 14:30:00,152.68,153.12,152.61,153.05,29425.0,139.3166,139.7181,139.2527,139.6542,29425.0
2019-01-15 15:00:00,153.1,153.38,153.1,153.29,18896.0,139.6998,139.9553,139.6998,139.8732,18896.0
2019-01-15 15:30:00,153.28,153.6,153.24,153.5,50956.0,139.8641,140.1561,139.8276,140.0648,50956.0
2019-01-16 09:30:00,153.79,154.39,153.78,154.3,31636.0,140.3294,140.8769,140.3203,140.7948,31636.0
2019-01-16 10:00:00,154.32,154.42,154.19,154.19,7304.0,140.813,140.9043,140.6944,140.6944,7304.0
2019-01-16 10:30:00,154.2,154.2,153.75,154.14,12095.0,140.7035,140.7035,140.2929,140.6488,12095.0
2019-01-16 11:00:00,154.06,154.29,153.84,154.12,20727.0,140.5758,140.7857,140.375,140.6305,20727.0
2019-01-16 11:30:00,154.31,154.32,153.88,153.98,14655.0,140.8039,140.813,140.4115,140.5028,14655.0
2019-01-16 12:00:00,153.99,154.11,153.81,154.09,32658.0,140.5119,140.6214,140.3477,140.6032,32658.0
2019-01-16 12:30:00,154.09,154.2,153.91,154.16,7058.0,140.6032,140.7035,140.4389,140.667,7058.0
2019-01-16 13:00:00,154.14,154.17,153.98,154.12,10650.0,140.6488,140.6762,140.5028,140.6305,10650.0
2019-01-16 13:30:00,154.2,154.22,154.08,154.19,38452.0,140.7035,140.7218,140.594,140.6944,38452.0
2019-01-16 14:00:00,154.24,154.39,154.2,154.37,21170.0,140.74,140.8769,140.7035,140.8587,21170.0
2019-01-16 14:30:00,154.37,154.51,154.22,154.24,43882.0,140.8587,140.9864,140.7218,140.74,43882.0
2019-01-16 15:00:00,154.23,154.44,154.23,154.39,96483.0,140.7309,140.9225,140.7309,140.8769,96483.0
2019-01-16 15:30:00,154.41,154.41,153.92,153.96,170083.0,140.8952,140.8952,140.448,140.4845,170083.0
2019-01-17 09:30:00,153.42,154.19,153.42,154.13,93170.0,139.9918,140.6944,139.9918,140.6397,93170.0
2019-01-17 10:00:00,154.11,154.22,153.83,154.17,20797.0,140.6214,140.7218,140.3659,140.6762,20797.0
2019-01-17 10:30:00,154.06,154.17,153.97,154.16,4886.0,140.5758,140.6762,140.4937,140.667,4886.0
2019-01-17 11:00:00,154.18,154.38,154.18,154.31,8762.0,140.6853,140.8678,140.6853,140.8039,8762.0
2019-01-17 11:30:00,154.29,154.46,154.29,154.34,5038.0,140.7857,140.9408,140.7857,140.8313,5038.0
2019-01-17 12:00:00,154.36,154.45,154.31,154.43,16366.0,140.8495,140.9317,140.8039,140.9134,16366.0
2019-01-17 12:30:00,154.46,154.46,154.25,154.25,23026.0,140.9408,140.9408,140.7492,140.7492,23026.0
2019-01-17 13:00:00,154.27,154.62,154.27,154.58,65216.0,140.7674,141.0868,140.7674,141.0503,65216.0
2019-01-17 13:30:00,154.58,154.6,154.44,154.52,46608.0,141.0503,141.0685,140.9225,140.9955,46608.0
2019-01-17 14:00:00,154.57,154.6,154.38,154.42,64586.0,141.0412,141.0685,140.8678,140.9043,64586.0
2019-01-17 14:30:00,154.43,155.74,154.36,155.0,109358.0,140.9134,142.1087,140.8495,141.4335,109358.0
2019-01-17 15:00:00,154.97,155.06,154.65,155.04,71332.0,141.4061,141.4883,141.1141,141.47,71332.0
2019-01-17 15:30:00,155.08,155.26,154.86,155.2,88922.0,141.5065,141.6708,141.3058,141.616,88922.0
2019-01-18 09:30:00,156.26,156.4,155.94,156.07,48451.0,142.5832,142.711,142.2912,142.4099,48451.0
2019-01-18 10:00:00,156.01,156.56,155.83,156.24,48964.0,142.3551,142.857,142.1909,142.565,48964.0
2019-01-18 10:30:00,156.25,156.8,156.25,156.71,34840.0,142.5741,143.076,142.5741,142.9938,34840.0
2019-01-18 11:00:00,156.75,157.13,156.69,157.07,18336.0,143.0303,143.3771,142.9756,143.3223,18336.0
2019-01-18 11:30:00,157.11,157.16,156.94,157.16,27366.0,143.3588,143.4045,143.2037,143.4045,27366.0
2019-01-18 12:00:00,157.23,157.5,157.09,157.43,39034.0,143.4683,143.7147,143.3406,143.6508,39034.0
2019-01-18 12:30:00,157.4,157.51,157.18,157.39,29496.0,143.6235,143.7238,143.4227,143.6143,29496.0
2019-01-18 13:00:00,157.35,157.42,157.03,157.06,110932.0,143.5778,143.6417,143.2858,143.3132,110932.0
2019-01-18 13:30:00,157.11,157.19,156.92,157.19,46893.0,143.3588,143.4318,143.1855,143.4318,46893.0
2019-01-18 14:00:00,157.19,157.21,156.92,156.96,54316.0,143.4318,143.4501,143.1855,143.222,54316.0
2019-01-18 14:30:00,156.89,157.03,156.67,156.94,79437.0,143.1581,143.2858,142.9573,143.2037,79437.0
2019-01-18 15:00:00,156.92,157.03,156.8,156.93,50217.0,143.1855,143.2858,143.076,143.1946,50217.0
2019-01-18 15:30:00,156.95,157.22,156.78,157.16,276222.0,143.2128,143.4592,143.0577,143.4045,276222.0
2019-01-22 09:30:00,156.22,156.33,155.66,155.87,57461.0,142.5467,142.6471,142.0357,142.2274,57461.0
2019-01-22 10:00:00,155.87,155.87,155.43,155.79,58174.0,142.2274,142.2274,141.8259,142.1544,58174.0
2019-01-22 10:30:00,155.72,155.86,155.55,155.59,31766.0,142.0905,142.2182,141.9354,141.9719,31766.0
2019-01-22 11:00:00,155.57,155.83,155.5,155.69,51481.0,141.9536,142.1909,141.8898,142.0631,51481.0
2019-01-22 11:30:00,155.68,155.81,155.05,155.05,99582.0,142.054,142.1726,141.4791,141.4791,99582.0
2019-01-22 12:00:00,155.08,155.27,154.96,155.05,82405.0,141.5065,141.6799,141.397,141.4791,82405.0
2019-01-22 12:30:00,155.02,155.23,154.97,155.09,72265.0,141.4518,141.6434,141.4061,141.5156,72265.0
2019-01-22 13:00:00,155.07,155.07,154.38,154.68,110468.0,141.4974,141.4974,140.8678,141.1415,110468.0
2019-01-22 13:30:00,154.63,154.91,154.59,154.86,156656.0,141.0959,141.3514,141.0594,141.3058,156656.0
2019-01-22 14:00:00,154.86,154.91,154.48,154.49,96983.0,141.3058,141.3514,140.959,140.9682,96983.0
2019-01-22 14:30:00,154.5,154.57,154.1,154.36,89799.0,140.9773,141.0412,140.6123,140.8495,89799.0
2019-01-22 15:00:00,154.34,154.57,154.03,154.53,77824.0,140.8313,141.0412,140.5484,141.0047,77824.0
2019-01-22 15:30:00,154.53,155.05,154.13,155.04,300294.0,141.0047,141.4791,140.6397,141.47,300294.0
2019-01-23 09:30:00,155.68,156.11,155.64,156.04,10809.0,142.054,142.4464,142.0175,142.3825,10809.0
2019-01-23 10:00:00,155.96,156.11,155.48,155.48,29069.0,142.3095,142.4464,141.8715,141.8715,29069.0
2019-01-23 10:30:00,155.39,155.52,154.91,155.0,17545.0,141.7894,141.908,141.3514,141.4335,17545.0
2019-01-23 11:00:00,155.04,155.25,154.55,154.65,51648.0,141.47,141.6616,141.0229,141.1141,51648.0
2019-01-23 11:30:00,154.72,154.85,153.9,153.9,15441.0,141.178,141.2966,140.4298,140.4298,15441.0
2019-01-23 12:00:00,154.09,154.19,153.73,154.1,67785.0,140.6032,140.6944,140.2747,140.6123,67785.0
2019-01-23 12:30:00,154.14,154.55,154.11,154.55,126861.0,140.6488,141.0229,140.6214,141.0229,126861.0
2019-01-23 13:00:00,154.47,154.68,154.21,154.5,30109.0,140.9499,141.1415,140.7127,140.9773,30109.0
2019-01-23 13:30:00,154.65,154.77,154.59,154.69,17491.0,141.1141,141.2236,141.0594,141.1506,17491.0
2019-01-23 14:00:00,154.71,154.98,154.71,154.88,5452.0,141.1689,141.4153,141.1689,141.324,5452.0
2019-01-23 14:30:00,154.77,154.86,154.44,154.65,48575.0,141.2236,141.3058,140.9225,141.1141,48575.0
2019-01-23 15:00:00,154.66,155.19,154.65,155.14,53934.0,141.1233,141.6069,141.1141,141.5613,53934.0
2019-01-23 15:30:00,155.13,155.22,154.9,155.2,83153.0,141.5521,141.6343,141.3423,141.616,83153.0
2019-01-24 09:30:00,155.12,155.35,154.87,155.08,31811.0,141.543,141.7529,141.3149,141.5065,31811.0
2019-01-24 10:00:00,155.02,155.74,155.02,155.74,17392.0,141.4518,142.1087,141.4518,142.1087,17392.0
2019-01-24 10:30:00,155.75,155.78,155.23,155.45,26177.0,142.1179,142.1452,141.6434,141.8441,26177.0
2019-01-24 11:00:00,155.37,155.47,155.13,155.3,26878.0,141.7711,141.8624,141.5521,141.7073,26878.0
2019-01-24 11:30:00,155.21,155.72,155.11,155.55,60104.0,141.6251,142.0905,141.5339,141.9354,60104.0
2019-01-24 12:00:00,155.62,155.62,155.32,155.32,5947.0,141.9992,141.9992,141.7255,141.7255,5947.0
2019-01-24 12:30:00,155.31,155.4,154.99,155.11,20078.0,141.7164,141.7985,141.4244,141.5339,20078.0
2019-01-24 13:00:00,155.14,155.16,154.66,154.85,23037.0,141.5613,141.5795,141.1233,141.2966,23037.0
2019-01-24 13:30:00,154.91,155.07,154.75,155.06,8860.0,141.3514,141.4974,141.2054,141.4883,8860.0
2019-01-24 14:00:00,155.03,155.17,154.92,155.16,19081.0,141.4609,141.5886,141.3605,141.5795,19081.0
2019-01-24 14:30:00,155.15,155.33,155.05,155.24,42212.0,141.5704,141.7346,141.4791,141.6525,42212.0
2019-01-24 15:00:00,155.25,155.51,155.22,155.46,25842.0,141.6616,141.8989,141.6343,141.8533,25842.0
2019-01-24 15:30:00,155.43,155.62,155.31,155.58,203271.0,141.8259,141.9992,141.7164,141.9628,203271.0
2019-01-25 09:30:00,156.72,156.82,156.52,156.74,13026.0,143.003,143.0942,142.8205,143.0212,13026.0
2019-01-25 10:00:00,156.86,157.11,156.86,157.02,32090.0,143.1307,143.3588,143.1307,143.2767,32090.0
2019-01-25 10:30:00,157.16,157.3,156.85,157.24,56247.0,143.4045,143.5322,143.1216,143.4775,56247.0
2019-01-25 11:00:00,157.27,157.27,156.95,157.02,57733.0,143.5048,143.5048,143.2128,143.2767,57733.0
2019-01-25 11:30:00,157.04,157.22,157.01,157.19,76232.0,143.295,143.4592,143.2676,143.4318,76232.0
2019-01-25 12:00:00,157.17,157.33,157.02,157.32,11961.0,143.4136,143.5596,143.2767,143.5505,11961.0
2019-01-25 12:30:00,157.29,157.29,156.8,157.03,10452.0,143.5231,143.5231,143.076,143.2858,10452.0
2019-01-25 13:00:00,157.03,157.19,156.93,157.16,13983.0,143.2858,143.4318,143.1946,143.4045,13983.0
2019-01-25 13:30:00,157.15,157.19,157.01,157.16,8672.0,143.3953,143.4318,143.2676,143.4045,8672.0
2019-01-25 14:00:00,157.17,157.26,156.78,156.85,22808.0,143.4136,143.4957,143.0577,143.1216,22808.0
2019-01-25 14:30:00,156.88,157.14,156.8,157.05,20443.0,143.149,143.3862,143.076,143.3041,20443.0
2019-01-25 15:00:00,157.09,157.14,156.85,156.87,44594.0,143.3406,143.3862,143.1216,143.1398,44594.0
2019-01-25 15:30:00,156.9,157.06,156.69,156.96,285895.0,143.1672,143.3132,142.9756,143.222,285895.0
2019-01-28 09:30:00,155.57,155.57,155.01,155.22,55126.0,141.9536,141.9536,141.4426,141.6343,55126.0
2019-01-28 10:00:00,155.18,155.63,154.97,155.6,54093.0,141.5978,142.0084,141.4061,141.981,54093.0
2019-01-28 10:30:00,155.57,155.75,155.36,155.36,94357.0,141.9536,142.1179,141.762,141.762,94357.0
2019-01-28 11:00:00,155.37,155.61,155.13,155.51,56928.0,141.7711,141.9901,141.5521,141.8989,56928.0
2019-01-28 11:30:00,155.52,155.58,154.83,154.83,108784.0,141.908,141.9628,141.2784,141.2784,108784.0
2019-01-28 12:00:00,154.92,155.32,154.75,155.28,46436.0,141.3605,141.7255,141.2054,141.689,46436.0
2019-01-28 12:30:00,155.34,155.4,155.16,155.2,44079.0,141.7438,141.7985,141.5795,141.616,44079.0
2019-01-28 13:00:00,155.15,155.58,155.1,155.45,82023.0,141.5704,141.9628,141.5248,141.8441,82023.0
2019-01-28 13:30:00,155.45,155.72,155.43,155.63,69923.0,141.8441,142.0905,141.8259,142.0084,69923.0
2019-01-28 14:00:00,155.68,155.7,155.34,155.39,37403.0,142.054,142.0722,141.7438,141.7894,37403.0
2019-01-28 14:30:00,155.45,155.87,155.43,155.76,66344.0,141.8441,142.2274,141.8259,142.127,66344.0
2019-01-28 15:00:00,155.74,155.91,155.58,155.79,157755.0,142.1087,142.2639,141.9628,142.1544,157755.0
2019-01-28 15:30:00,155.76,155.88,155.52,155.86,90377.0,142.127,142.2365,141.908,142.2182,90377.0
2019-01-29 09:30:00,156.02,156.18,155.74,156.16,12340.0,142.3642,142.5102,142.1087,142.492,12340.0
2019-01-29 10:00:00,156.14,156.33,155.65,156.06,15924.0,142.4737,142.6471,142.0266,142.4007,15924.0
2019-01-29 10:30:00,156.12,156.12,155.15,155.25,21950.0,142.4555,142.4555,141.5704,141.6616,21950.0
2019-01-29 11:00:00,155.26,155.53,155.2,155.41,15681.0,141.6708,141.9171,141.616,141.8076,15681.0
2019-01-29 11:30:00,155.53,155.72,155.5,155.72,14628.0,141.9171,142.0905,141.8898,142.0905,14628.0
2019-01-29 12:00:00,155.59,155.96,155.59,155.84,12112.0,141.9719,142.3095,141.9719,142.2,12112.0
2019-01-29 12:30:00,155.79,155.86,155.65,155.75,7212.0,142.1544,142.2182,142.0266,142.1179,7212.0
2019-01-29 13:00:00,155.69,155.82,155.62,155.81,4549.0,142.0631,142.1817,141.9992,142.1726,4549.0
2019-01-29 13:30:00,155.83,156.0,155.75,155.95,11399.0,142.1909,142.346,142.1179,142.3004,11399.0
2019-01-29 14:00:00,155.94,155.94,155.65,155.69,4335.0,142.2912,142.2912,142.0266,142.0631,4335.0
2019-01-29 14:30:00,155.73,155.76,155.47,155.5,23821.0,142.0996,142.127,141.8624,141.8898,23821.0
2019-01-29 15:00:00,155.4,155.69,155.4,155.67,23042.0,141.7985,142.0631,141.7985,142.0449,23042.0
2019-01-29 15:30:00,155.76,155.77,155.5,155.59,43419.0,142.127,142.1361,141.8898,141.9719,43419.0
2019-01-30 09:30:00,156.66,156.66,156.21,156.21,18859.0,142.9482,142.9482,142.5376,142.5376,18859.0
2019-01-30 10:00:00,156.2,156.37,156.06,156.35,16195.0,142.5285,142.6836,142.4007,142.6654,16195.0
2019-01-30 10:30:00,156.4,156.6,156.4,156.48,13212.0,142.711,142.8935,142.711,142.784,13212.0
2019-01-30 11:00:00,156.52,156.83,156.52,156.79,11806.0,142.8205,143.1033,142.8205,143.0668,11806.0
2019-01-30 11:30:00,156.71,156.98,156.71,156.98,3784.0,142.9938,143.2402,142.9938,143.2402,3784.0
2019-01-30 12:00:00,156.99,157.29,156.98,157.14,4838.0,143.2493,143.5231,143.2402,143.3862,4838.0
2019-01-30 12:30:00,157.09,157.09,156.95,156.99,3254.0,143.3406,143.3406,143.2128,143.2493,3254.0
2019-01-30 13:00:00,156.97,157.05,156.83,156.88,37127.0,143.2311,143.3041,143.1033,143.149,37127.0
2019-01-30 13:30:00,156.88,156.92,156.73,156.83,5177.0,143.149,143.1855,143.0121,143.1033,5177.0
2019-01-30 14:00:00,156.8,158.22,156.69,157.92,89408.0,143.076,144.3717,142.9756,144.0979,89408.0
2019-01-30 14:30:00,157.85,158.54,157.82,158.54,73230.0,144.0341,144.6637,144.0067,144.6637,73230.0
2019-01-30 15:00:00,158.53,158.53,157.87,157.97,24569.0,144.6545,144.6545,144.0523,144.1436,24569.0
2019-01-30 15:30:00,157.91,157.98,157.69,157.96,78513.0,144.0888,144.1527,143.8881,144.1344,78513.0
2019-01-31 09:30:00,157.91,158.34,157.9,158.34,9045.0,144.0888,144.4812,144.0797,144.4812,9045.0
2019-01-31 10:00:00,158.28,158.94,158.28,158.94,27096.0,144.4264,145.0287,144.4264,145.0287,27096.0
2019-01-31 10:30:00,158.99,159.15,158.78,158.86,21788.0,145.0743,145.2203,144.8827,144.9557,21788.0
2019-01-31 11:00:00,159.06,159.12,158.88,159.09,8865.0,145.1382,145.1929,144.9739,145.1655,8865.0
2019-01-31 11:30:00,159.08,159.58,159.08,159.56,62735.0,145.1564,145.6126,145.1564,145.5944,62735.0
2019-01-31 12:00:00,159.51,159.56,159.25,159.27,10672.0,145.5488,145.5944,145.3115,145.3298,10672.0
2019-01-31 12:30:00,159.22,159.36,159.06,159.1,9456.0,145.2842,145.4119,145.1382,145.1747,9456.0
2019-01-31 13:00:00,159.06,159.24,159.05,159.06,28560.0,145.1382,145.3024,145.129,145.1382,28560.0
2019-01-31 13:30:00,158.95,159.19,158.95,159.19,21510.0,145.0378,145.2568,145.0378,145.2568,21510.0
2019-01-31 14:00:00,159.2,159.32,159.04,159.1,80073.0,145.2659,145.3754,145.1199,145.1747,80073.0
2019-01-31 14:30:00,159.09,159.28,159.0,159.2,54602.0,145.1655,145.3389,145.0834,145.2659,54602.0
2019-01-31 15:00:00,159.19,159.19,158.77,158.97,96335.0,145.2568,145.2568,144.8735,145.056,96335.0
2019-01-31 15:30:00,159.01,159.58,158.95,159.4,286215.0,145.0925,145.6126,145.0378,145.4484,286215.0
2019-02-01 09:30:00,159.53,159.73,159.13,159.13,45997.0,145.567,145.7495,145.202,145.202,45997.0
2019-02-01 10:00:00,159.22,160.13,159.2,160.08,15454.0,145.2842,146.1145,145.2659,146.0689,15454.0
2019-02-01 10:30:00,160.03,160.08,159.62,159.62,57336.0,146.0233,146.0689,145.6491,145.6491,57336.0
2019-02-01 11:00:00,159.55,159.83,159.38,159.78,203543.0,145.5853,145.8408,145.4302,145.7951,203543.0
2019-02-01 11:30:00,159.72,160.07,159.71,160.04,12056.0,145.7404,146.0598,145.7313,146.0324,12056.0
2019-02-01 12:00:00,160.05,160.05,159.56,159.56,4567.0,146.0415,146.0415,145.5944,145.5944,4567.0
2019-02-01 12:30:00,159.65,159.75,159.57,159.69,6454.0,145.6765,145.7678,145.6035,145.713,6454.0
2019-02-01 13:00:00,159.64,159.77,159.49,159.62,7400.0,145.6674,145.786,145.5305,145.6491,7400.0
2019-02-01 13:30:00,159.6,159.71,159.46,159.59,20297.0,145.6309,145.7313,145.5032,145.6218,20297.0
2019-02-01 14:00:00,159.59,159.59,159.21,159.31,11570.0,145.6218,145.6218,145.275,145.3663,11570.0
2019-02-01 14:30:00,159.32,159.44,159.13,159.2,10504.0,145.3754,145.4849,145.202,145.2659,10504.0
2019-02-01 15:00:00,159.2,159.29,159.05,159.29,14342.0,145.2659,145.348,145.129,145.348,14342.0
2019-02-01 15:30:00,159.32,159.68,159.32,159.63,39213.0,145.3754,145.7039,145.3754,145.6583,39213.0
2019-02-04 09:30:00,159.68,159.73,159.31,159.56,64529.0,145.7039,145.7495,145.3663,145.5944,64529.0
2019-02-04 10:00:00,159.53,159.66,159.19,159.43,31707.0,145.567,145.6856,145.2568,145.4758,31707.0
2019-02-04 10:30:00,159.46,159.73,159.44,159.68,48452.0,145.5032,145.7495,145.4849,145.7039,48452.0
2019-02-04 11:00:00,159.68,159.93,159.68,159.91,11935.0,145.7039,145.932,145.7039,145.9138,11935.0
2019-02-04 11:30:00,159.9,160.16,159.9,160.11,52933.0,145.9046,146.1419,145.9046,146.0963,52933.0
2019-02-04 12:00:00,160.14,160.22,160.1,160.16,11773.0,146.1236,146.1966,146.0871,146.1419,11773.0
2019-02-04 12:30:00,160.13,160.22,160.1,160.13,4443.0,146.1145,146.1966,146.0871,146.1145,4443.0
2019-02-04 13:00:00,160.14,160.28,160.14,160.22,31863.0,146.1236,146.2514,146.1236,146.1966,31863.0
2019-02-04 13:30:00,160.18,160.42,160.17,160.4,15164.0,146.1601,146.3791,146.151,146.3609,15164.0
2019-02-04 14:00:00,160.41,160.52,160.4,160.43,13623.0,146.37,146.4704,146.3609,146.3883,13623.0
2019-02-04 14:30:00,160.46,160.46,160.33,160.45,12687.0,146.4156,146.4156,146.297,146.4065,12687.0
2019-02-04 15:00:00,160.44,160.47,160.32,160.39,29426.0,146.3974,146.4247,146.2879,146.3518,29426.0
2019-02-04 15:30:00,160.37,160.77,160.31,160.76,18913.0,146.3335,146.6985,146.2788,146.6894,18913.0
2019-02-05 09:30:00,161.02,161.35,160.9,161.28,16706.0,146.9266,147.2277,146.8171,147.1639,16706.0
2019-02-05 10:00:00,161.31,161.38,161.15,161.32,18301.0,147.1912,147.2551,147.0452,147.2004,18301.0
2019-02-05 10:30:00,161.35,161.53,161.33,161.5,17955.0,147.2277,147.392,147.2095,147.3646,17955.0
2019-02-05 11:00:00,161.52,161.58,161.16,161.19,30196.0,147.3828,147.4376,147.0544,147.0817,30196.0
2019-02-05 11:30:00,161.19,161.36,161.17,161.34,8189.0,147.0817,147.2369,147.0635,147.2186,8189.0
2019-02-05 12:00:00,161.25,161.32,160.97,161.02,5243.0,147.1365,147.2004,146.881,146.9266,5243.0
2019-02-05 12:30:00,161.01,161.09,160.83,160.84,5950.0,146.9175,146.9905,146.7532,146.7624,5950.0
2019-02-05 13:00:00,160.88,160.98,160.75,160.98,7955.0,146.7989,146.8901,146.6802,146.8901,7955.0
2019-02-05 13:30:00,160.94,161.05,160.87,161.03,11231.0,146.8536,146.954,146.7897,146.9357,11231.0
2019-02-05 14:00:00,161.03,161.38,161.03,161.27,19398.0,146.9357,147.2551,146.9357,147.1547,19398.0
2019-02-05 14:30:00,161.3,161.41,161.23,161.41,14138.0,147.1821,147.2825,147.1182,147.2825,14138.0
2019-02-05 15:00:00,161.42,161.51,161.31,161.47,13712.0,147.2916,147.3737,147.1912,147.3372,13712.0
2019-02-05 15:30:00,161.51,161.59,161.31,161.44,134742.0,147.3737,147.4467,147.1912,147.3098,134742.0
2019-02-06 09:30:00,161.26,161.48,161.22,161.34,31976.0,147.1456,147.3463,147.1091,147.2186,31976.0
2019-02-06 10:00:00,161.1,161.15,160.66,160.86,9946.0,146.9996,147.0452,146.5981,146.7806,9946.0
2019-02-06 10:30:00,160.88,161.38,160.88,161.34,11899.0,146.7989,147.2551,146.7989,147.2186,11899.0
2019-02-06 11:00:00,161.3,161.44,160.94,161.09,15338.0,147.1821,147.3098,146.8536,146.9905,15338.0
2019-02-06 11:30:00,161.2,161.36,161.06,161.06,13308.0,147.0909,147.2369,146.9631,146.9631,13308.0
2019-02-06 12:00:00,161.08,161.17,160.96,161.16,3060.0,146.9814,147.0635,146.8719,147.0544,3060.0
2019-02-06 12:30:00,161.18,161.23,161.08,161.19,16088.0,147.0726,147.1182,146.9814,147.0817,16088.0
2019-02-06 13:00:00,161.2,161.32,161.2,161.28,13652.0,147.0909,147.2004,147.0909,147.1639,13652.0
2019-02-06 13:30:00,161.3,161.37,161.2,161.2,8405.0,147.1821,147.246,147.0909,147.0909,8405.0
2019-02-06 14:00:00,161.2,161.21,160.96,161.09,11847.0,147.0909,147.1,146.8719,146.9905,11847.0
2019-02-06 14:30:00,161.05,161.06,160.9,161.06,28725.0,146.954,146.9631,146.8171,146.9631,28725.0
2019-02-06 15:00:00,161.11,161.2,161.06,161.18,20914.0,147.0087,147.0909,146.9631,147.0726,20914.0
2019-02-06 15:30:00,161.18,161.23,161.1,161.13,17486.0,147.0726,147.1182,146.9996,147.027,17486.0
2019-02-07 09:30:00,160.15,160.15,159.88,160.03,60599.0,146.1328,146.1328,145.8864,146.0233,60599.0
2019-02-07 10:00:00,160.06,160.41,159.83,160.39,23041.0,146.0506,146.37,145.8408,146.3518,23041.0
2019-02-07 10:30:00,160.48,160.5,159.52,159.52,109447.0,146.4339,146.4521,145.5579,145.5579,109447.0
2019-02-07 11:00:00,159.54,159.62,159.12,159.16,18306.0,145.5761,145.6491,145.1929,145.2294,18306.0
2019-02-07 11:30:00,159.14,159.19,158.69,158.83,16780.0,145.2112,145.2568,144.8005,144.9283,16780.0
2019-02-07 12:00:00,158.7,159.1,158.69,159.01,10358.0,144.8097,145.1747,144.8005,145.0925,10358.0
2019-02-07 12:30:00,159.13,159.17,158.68,158.83,15382.0,145.202,145.2385,144.7914,144.9283,15382.0
2019-02-07 13:00:00,158.92,159.34,158.92,159.26,10270.0,145.0104,145.3937,145.0104,145.3207,10270.0
2019-02-07 13:30:00,159.29,159.5,159.23,159.42,20717.0,145.348,145.5396,145.2933,145.4667,20717.0
2019-02-07 14:00:00,159.28,159.38,158.93,159.35,12581.0,145.3389,145.4302,145.0195,145.4028,12581.0
2019-02-07 14:30:00,159.35,159.38,159.17,159.28,13218.0,145.4028,145.4302,145.2385,145.3389,13218.0
2019-02-07 15:00:00,159.21,159.33,159.11,159.32,8412.0,145.275,145.3845,145.1838,145.3754,8412.0
2019-02-07 15:30:00,159.31,159.73,159.14,159.71,34954.0,145.3663,145.7495,145.2112,145.7313,34954.0
2019-02-08 09:30:00,158.88,159.36,158.88,158.94,8267.0,144.9739,145.4119,144.9739,145.0287,8267.0
2019-02-08 10:00:00,158.84,159.14,158.64,158.9,18848.0,144.9374,145.2112,144.7549,144.9922,18848.0
2019-02-08 10:30:00,158.84,159.17,158.73,158.73,18852.0,144.9374,145.2385,144.837,144.837,18852.0
2019-02-08 11:00:00,158.73,158.8,158.49,158.74,37796.0,144.837,144.9009,144.6181,144.8462,37796.0
2019-02-08 11:30:00,158.75,158.86,158.48,158.86,14349.0,144.8553,144.9557,144.6089,144.9557,14349.0
2019-02-08 12:00:00,158.87,158.91,158.63,158.87,11584.0,144.9648,145.0013,144.7458,144.9648,11584.0
2019-02-08 12:30:00,158.97,159.11,158.92,159.11,2257.0,145.056,145.1838,145.0104,145.1838,2257.0
2019-02-08 13:00:00,159.1,159.15,159.03,159.11,5015.0,145.1747,145.2203,145.1108,145.1838,5015.0
2019-02-08 13:30:00,159.14,159.29,159.1,159.27,6561.0,145.2112,145.348,145.1747,145.3298,6561.0
2019-02-08 14:00:00,159.3,159.51,159.2,159.51,30394.0,145.3572,145.5488,145.2659,145.5488,30394.0
2019-02-08 14:30:00,159.51,159.64,159.48,159.49,22515.0,145.5488,145.6674,145.5214,145.5305,22515.0
2019-02-08 15:00:00,159.38,159.66,159.37,159.56,24466.0,145.4302,145.6856,145.421,145.5944,24466.0
2019-02-08 15:30:00,159.58,159.9,159.4,159.9,41543.0,145.6126,145.9046,145.4484,145.9046,41543.0
2019-02-11 09:30:00,160.35,160.51,160.06,160.06,7812.0,146.3153,146.4612,146.0506,146.0506,7812.0
2019-02-11 10:00:00,160.09,160.35,159.95,160.0,3915.0,146.078,146.3153,145.9503,145.9959,3915.0
2019-02-11 10:30:00,159.92,160.27,159.92,160.22,119699.0,145.9229,146.2423,145.9229,146.1966,119699.0
2019-02-11 11:00:00,160.16,160.24,159.89,160.11,6103.0,146.1419,146.2149,145.8955,146.0963,6103.0
2019-02-11 11:30:00,159.96,160.13,159.95,160.05,3313.0,145.9594,146.1145,145.9503,146.0415,3313.0
2019-02-11 12:00:00,160.18,160.25,160.14,160.25,2107.0,146.1601,146.224,146.1236,146.224,2107.0
2019-02-11 12:30:00,160.28,160.3,160.14,160.19,3802.0,146.2514,146.2696,146.1236,146.1693,3802.0
2019-02-11 13:00:00,160.21,160.28,160.1,160.17,6022.0,146.1875,146.2514,146.0871,146.151,6022.0
2019-02-11 13:30:00,160.09,160.09,159.96,160.03,2812.0,146.078,146.078,145.9594,146.0233,2812.0
2019-02-11 14:00:00,160.01,160.09,159.91,159.96,16097.0,146.005,146.078,145.9138,145.9594,16097.0
2019-02-11 14:30:00,160.01,160.04,159.81,159.93,6810.0,146.005,146.0324,145.8225,145.932,6810.0
2019-02-11 15:00:00,159.97,160.16,159.96,160.16,6010.0,145.9685,146.1419,145.9594,146.1419,6010.0
2019-02-11 15:30:00,160.17,160.28,159.98,160.25,27521.0,146.151,146.2514,145.9776,146.224,27521.0
2019-02-12 09:30:00,161.21,161.59,161.21,161.59,14181.0,147.1,147.4467,147.1,147.4467,14181.0
2019-02-12 10:00:00,161.66,161.66,161.55,161.62,2506.0,147.5106,147.5106,147.4102,147.4741,2506.0
2019-02-12 10:30:00,161.55,161.95,161.52,161.94,8283.0,147.4102,147.7752,147.3828,147.7661,8283.0
2019-02-12 11:00:00,161.92,162.14,161.92,162.07,6805.0,147.7478,147.9486,147.7478,147.8847,6805.0
2019-02-12 11:30:00,162.0,162.18,162.0,162.17,8426.0,147.8208,147.9851,147.8208,147.976,8426.0
2019-02-12 12:00:00,162.17,162.22,161.92,162.0,10770.0,147.976,148.0216,147.7478,147.8208,10770.0
2019-02-12 12:30:00,162.1,162.14,161.94,162.02,2693.0,147.9121,147.9486,147.7661,147.8391,2693.0
2019-02-12 13:00:00,162.04,162.13,162.01,162.13,8258.0,147.8573,147.9395,147.83,147.9395,8258.0
2019-02-12 13:30:00,162.19,162.39,162.19,162.39,7597.0,147.9942,148.1767,147.9942,148.1767,7597.0
2019-02-12 14:00:00,162.3,162.36,162.27,162.34,29552.0,148.0946,148.1493,148.0672,148.1311,29552.0
2019-02-12 14:30:00,162.29,162.33,162.25,162.28,16563.0,148.0855,148.122,148.049,148.0763,16563.0
2019-02-12 15:00:00,162.22,162.36,162.21,162.36,39383.0,148.0216,148.1493,148.0125,148.1493,39383.0
2019-02-12 15:30:00,162.31,162.32,162.05,162.25,29424.0,148.1037,148.1128,147.8665,148.049,29424.0
2019-02-13 09:30:00,162.78,163.21,162.69,162.96,18844.0,148.5326,148.9249,148.4504,148.6968,18844.0
2019-02-13 10:00:00,163.02,163.08,162.75,163.01,19684.0,148.7516,148.8063,148.5052,148.7424,19684.0
2019-02-13 10:30:00,163.01,163.13,162.88,162.96,10319.0,148.7424,148.8519,148.6238,148.6968,10319.0
2019-02-13 11:00:00,163.06,163.12,162.62,162.62,6195.0,148.7881,148.8428,148.3866,148.3866,6195.0
2019-02-13 11:30:00,162.63,162.65,162.41,162.62,4954.0,148.3957,148.4139,148.1949,148.3866,4954.0
2019-02-13 12:00:00,162.69,162.7,162.44,162.52,6890.0,148.4504,148.4596,148.2223,148.2953,6890.0
2019-02-13 12:30:00,162.52,162.65,162.47,162.54,5381.0,148.2953,148.4139,148.2497,148.3136,5381.0
2019-02-13 13:00:00,162.57,162.74,162.53,162.74,5842.0,148.3409,148.4961,148.3044,148.4961,5842.0
2019-02-13 13:30:00,162.72,162.73,162.66,162.67,23521.0,148.4778,148.4869,148.4231,148.4322,23521.0
2019-02-13 14:00:00,162.7,162.74,162.69,162.74,8347.0,148.4596,148.4961,148.4504,148.4961,8347.0
2019-02-13 14:30:00,162.78,163.0,162.78,162.96,15590.0,148.5326,148.7333,148.5326,148.6968,15590.0
2019-02-13 15:00:00,162.94,163.01,162.91,163.01,9390.0,148.6786,148.7424,148.6512,148.7424,9390.0
2019-02-13 15:30:00,163.05,163.12,162.66,162.66,19817.0,148.7789,148.8428,148.4231,148.4231,19817.0
2019-02-14 09:30:00,162.01,162.06,161.56,162.0,178619.0,147.83,147.8756,147.4193,147.8208,178619.0
2019-02-14 10:00:00,162.0,162.39,161.94,162.38,13922.0,147.8208,148.1767,147.7661,148.1676,13922.0
2019-02-14 10:30:00,162.43,162.56,161.88,162.23,63843.0,148.2132,148.3318,147.7113,148.0307,63843.0
2019-02-14 11:00:00,162.26,162.27,161.96,162.12,12677.0,148.0581,148.0672,147.7843,147.9303,12677.0
2019-02-14 11:30:00,162.04,162.45,162.01,162.42,6000.0,147.8573,148.2314,147.83,148.2041,6000.0
2019-02-14 12:00:00,162.43,162.98,162.41,162.89,10676.0,148.2132,148.7151,148.1949,148.6329,10676.0
2019-02-14 12:30:00,162.89,162.93,162.82,162.86,6969.0,148.6329,148.6694,148.5691,148.6056,6969.0
2019-02-14 13:00:00,162.85,162.85,162.72,162.76,2315.0,148.5964,148.5964,148.4778,148.5143,2315.0
2019-02-14 13:30:00,162.87,162.89,162.75,162.77,6820.0,148.6147,148.6329,148.5052,148.5234,6820.0
2019-02-14 14:00:00,162.75,162.96,162.69,162.95,5071.0,148.5052,148.6968,148.4504,148.6877,5071.0
2019-02-14 14:30:00,162.89,162.94,162.66,162.74,4059.0,148.6329,148.6786,148.4231,148.4961,4059.0
2019-02-14 15:00:00,162.74,163.09,162.64,162.74,15373.0,148.4961,148.8154,148.4048,148.4961,15373.0
2019-02-14 15:30:00,162.74,162.98,162.4,162.46,26865.0,148.4961,148.7151,148.1858,148.2406,26865.0
2019-02-15 09:30:00,163.61,163.93,163.6,163.78,6573.0,149.2899,149.5819,149.2808,149.445,6573.0
2019-02-15 10:00:00,163.72,163.93,163.57,163.87,13217.0,149.3903,149.5819,149.2534,149.5272,13217.0
2019-02-15 10:30:00,163.87,164.07,163.78,163.79,12534.0,149.5272,149.7097,149.445,149.4542,12534.0
2019-02-15 11:00:00,163.77,163.97,163.56,163.85,13063.0,149.4359,149.6184,149.2443,149.5089,13063.0
2019-02-15 11:30:00,163.81,163.9,163.69,163.88,31771.0,149.4724,149.5545,149.3629,149.5363,31771.0
2019-02-15 12:00:00,163.88,164.0,163.78,163.96,6677.0,149.5363,149.6458,149.445,149.6093,6677.0
2019-02-15 12:30:00,163.87,163.95,163.85,163.91,2890.0,149.5272,149.6002,149.5089,149.5637,2890.0
2019-02-15 13:00:00,163.9,163.9,163.62,163.63,6196.0,149.5545,149.5545,149.299,149.3082,6196.0
2019-02-15 13:30:00,163.62,163.79,163.62,163.78,11511.0,149.299,149.4542,149.299,149.445,11511.0
2019-02-15 14:00:00,163.77,163.86,163.77,163.78,9960.0,149.4359,149.518,149.4359,149.445,9960.0
2019-02-15 14:30:00,163.8,164.02,163.8,164.02,11851.0,149.4633,149.664,149.4633,149.664,11851.0
2019-02-15 15:00:00,163.94,163.95,163.77,163.84,9759.0,149.591,149.6002,149.4359,149.4998,9759.0
2019-02-15 15:30:00,163.81,164.2,163.81,164.19,43095.0,149.4724,149.8283,149.4724,149.8192,43095.0
2019-02-19 09:30:00,163.78,164.25,163.78,164.24,14727.0,149.445,149.8739,149.445,149.8648,14727.0
2019-02-19 10:00:00,164.23,164.36,164.22,164.31,4375.0,149.8557,149.9743,149.8465,149.9287,4375.0
2019-02-19 10:30:00,164.25,164.25,164.08,164.19,4961.0,149.8739,149.8739,149.7188,149.8192,4961.0
2019-02-19 11:00:00,164.25,164.37,164.22,164.23,21149.0,149.8739,149.9834,149.8465,149.8557,21149.0
2019-02-19 11:30:00,164.24,164.72,164.24,164.7,24867.0,149.8648,150.3028,149.8648,150.2845,24867.0
2019-02-19 12:00:00,164.71,164.72,164.63,164.67,5459.0,150.2936,150.3028,150.2206,150.2571,5459.0
2019-02-19 12:30:00,164.66,164.68,164.6,164.63,3968.0,150.248,150.2663,150.1933,150.2206,3968.0
2019-02-19 13:00:00,164.58,164.58,164.5,164.53,1562.0,150.175,150.175,150.102,150.1294,1562.0
2019-02-19 13:30:00,164.55,164.58,164.48,164.57,5180.0,150.1476,150.175,150.0838,150.1659,5180.0
2019-02-19 14:00:00,164.61,164.77,164.6,164.77,2783.0,150.2024,150.3484,150.1933,150.3484,2783.0
2019-02-19 14:30:00,164.79,164.97,164.77,164.93,18151.0,150.3666,150.5309,150.3484,150.4944,18151.0
2019-02-19 15:00:00,164.93,164.94,164.74,164.76,13693.0,150.4944,150.5035,150.321,150.3393,13693.0
2019-02-19 15:30:00,164.79,164.9,164.48,164.54,41485.0,150.3666,150.467,150.0838,150.1385,41485.0
2019-02-20 09:30:00,164.52,164.65,164.42,164.64,54541.0,150.1203,150.2389,150.029,150.2298,54541.0
2019-02-20 10:00:00,164.62,164.71,164.47,164.7,10970.0,150.2115,150.2936,150.0746,150.2845,10970.0
2019-02-20 10:30:00,164.81,164.86,164.76,164.78,3283.0,150.3849,150.4305,150.3393,150.3575,3283.0
2019-02-20 11:00:00,164.76,164.76,164.66,164.73,2466.0,150.3393,150.3393,150.248,150.3119,2466.0
2019-02-20 11:30:00,164.71,164.92,164.71,164.9,4731.0,150.2936,150.4853,150.2936,150.467,4731.0
2019-02-20 12:00:00,164.82,164.82,164.45,164.45,229308.0,150.394,150.394,150.0564,150.0564,229308.0
2019-02-20 12:30:00,164.38,164.57,164.37,164.43,9009.0,149.9925,150.1659,149.9834,150.0381,9009.0
2019-02-20 13:00:00,164.45,164.82,164.45,164.81,9023.0,150.0564,150.394,150.0564,150.3849,9023.0
2019-02-20 13:30:00,164.82,164.93,164.73,164.87,8273.0,150.394,150.4944,150.3119,150.4396,8273.0
2019-02-20 14:00:00,164.75,165.14,164.31,164.44,18099.0,150.3301,150.686,149.9287,150.0473,18099.0
2019-02-20 14:30:00,164.74,164.97,164.72,164.88,13702.0,150.321,150.5309,150.3028,150.4488,13702.0
2019-02-20 15:00:00,164.84,164.98,164.79,164.87,79821.0,150.4123,150.54,150.3666,150.4396,79821.0
2019-02-20 15:30:00,164.86,164.94,164.77,164.83,19239.0,150.4305,150.5035,150.3484,150.4031,19239.0
2019-02-21 09:30:00,164.5,164.63,164.08,164.29,34606.0,150.102,150.2206,149.7188,149.9104,34606.0
2019-02-21 10:00:00,164.22,164.26,164.03,164.11,4631.0,149.8465,149.883,149.6732,149.7462,4631.0
2019-02-21 10:30:00,164.13,164.33,164.05,164.16,3603.0,149.7644,149.9469,149.6914,149.7918,3603.0
2019-02-21 11:00:00,164.17,164.42,164.17,164.25,3901.0,149.8009,150.029,149.8009,149.8739,3901.0
2019-02-21 11:30:00,164.17,164.54,164.15,164.46,7600.0,149.8009,150.1385,149.7827,150.0655,7600.0
2019-02-21 12:00:00,164.53,164.53,164.36,164.43,4830.0,150.1294,150.1294,149.9743,150.0381,4830.0
2019-02-21 12:30:00,164.47,164.6,164.45,164.56,9831.0,150.0746,150.1933,150.0564,150.1568,9831.0
2019-02-21 13:00:00,164.62,164.62,164.51,164.51,1142.0,150.2115,150.2115,150.1111,150.1111,1142.0
2019-02-21 13:30:00,164.4,164.51,164.4,164.5,6847.0,150.0108,150.1111,150.0108,150.102,6847.0
2019-02-21 14:00:00,164.49,164.5,164.03,164.04,4972.0,150.0929,150.102,149.6732,149.6823,4972.0
2019-02-21 14:30:00,164.12,164.14,163.68,163.8,9757.0,149.7553,149.7735,149.3538,149.4633,9757.0
2019-02-21 15:00:00,163.82,164.02,163.82,163.93,3129.0,149.4815,149.664,149.4815,149.5819,3129.0
2019-02-21 15:30:00,163.9,164.34,163.7,164.31,236127.0,149.5545,149.956,149.372,149.9287,236127.0
2019-02-22 09:30:00,164.73,164.94,164.71,164.91,9051.0,150.3119,150.5035,150.2936,150.4761,9051.0
2019-02-22 10:00:00,164.91,165.04,164.88,164.89,4133.0,150.4761,150.5948,150.4488,150.4579,4133.0
2019-02-22 10:30:00,164.95,165.18,164.86,165.13,8627.0,150.5126,150.7225,150.4305,150.6769,8627.0
2019-02-22 11:00:00,165.1,165.43,165.05,165.39,7805.0,150.6495,150.9506,150.6039,150.9141,7805.0
2019-02-22 11:30:00,165.37,165.41,165.28,165.36,20983.0,150.8959,150.9324,150.8138,150.8867,20983.0
2019-02-22 12:00:00,165.37,165.44,165.29,165.31,3618.0,150.8959,150.9597,150.8229,150.8411,3618.0
2019-02-22 12:30:00,165.31,165.31,165.23,165.25,2246.0,150.8411,150.8411,150.7681,150.7864,2246.0
2019-02-22 13:00:00,165.19,165.23,165.11,165.21,9630.0,150.7316,150.7681,150.6586,150.7499,9630.0
2019-02-22 13:30:00,165.25,165.28,165.17,165.21,4592.0,150.7864,150.8138,150.7134,150.7499,4592.0
2019-02-22 14:00:00,165.2,165.37,165.14,165.16,6055.0,150.7408,150.8959,150.686,150.7043,6055.0
2019-02-22 14:30:00,165.17,165.2,164.77,164.87,24198.0,150.7134,150.7408,150.3484,150.4396,24198.0
2019-02-22 15:00:00,164.87,165.28,164.87,165.23,97720.0,150.4396,150.8138,150.4396,150.7681,97720.0
2019-02-22 15:30:00,165.23,165.39,165.05,165.36,933903.0,150.7681,150.9141,150.6039,150.8867,933903.0
2019-02-25 09:30:00,166.28,166.46,166.28,166.33,5705.0,151.7262,151.8905,151.7262,151.7718,5705.0
2019-02-25 10:00:00,166.22,166.45,166.22,166.3,5441.0,151.6715,151.8813,151.6715,151.7445,5441.0
2019-02-25 10:30:00,166.19,166.61,166.17,166.61,18273.0,151.6441,152.0273,151.6259,152.0273,18273.0
2019-02-25 11:00:00,166.57,166.66,166.4,166.4,3905.0,151.9908,152.073,151.8357,151.8357,3905.0
2019-02-25 11:30:00,166.45,166.49,166.38,166.39,3501.0,151.8813,151.9178,151.8175,151.8266,3501.0
2019-02-25 12:00:00,166.38,166.39,166.18,166.18,2252.0,151.8175,151.8266,151.635,151.635,2252.0
2019-02-25 12:30:00,166.17,166.19,165.9,165.92,7318.0,151.6259,151.6441,151.3795,151.3977,7318.0
2019-02-25 13:00:00,166.0,166.08,165.95,165.96,5248.0,151.4707,151.5437,151.4251,151.4342,5248.0
2019-02-25 13:30:00,165.94,165.99,165.87,165.98,1733.0,151.416,151.4616,151.3521,151.4525,1733.0
2019-02-25 14:00:00,166.08,166.08,165.97,166.01,3740.0,151.5437,151.5437,151.4434,151.4799,3740.0
2019-02-25 14:30:00,166.01,166.01,165.89,165.91,7330.0,151.4799,151.4799,151.3704,151.3886,7330.0
2019-02-25 15:00:00,165.89,165.93,165.61,165.61,62706.0,151.3704,151.4069,151.1149,151.1149,62706.0
2019-02-25 15:30:00,165.6,165.85,165.52,165.55,68539.0,151.1057,151.3339,151.0327,151.0601,68539.0
2019-02-26 09:30:00,165.3,165.48,165.24,165.4,24418.0,150.832,150.9962,150.7773,150.9232,24418.0
2019-02-26 10:00:00,165.47,165.79,165.45,165.62,10496.0,150.9871,151.2791,150.9689,151.124,10496.0
2019-02-26 10:30:00,165.57,165.72,165.28,165.3,6111.0,151.0784,151.2152,150.8138,150.832,6111.0
2019-02-26 11:00:00,165.26,165.84,165.26,165.71,4129.0,150.7955,151.3247,150.7955,151.2061,4129.0
2019-02-26 11:30:00,165.77,165.88,165.54,165.59,81059.0,151.2609,151.3612,151.051,151.0966,81059.0
2019-02-26 12:00:00,165.62,165.64,165.45,165.58,21867.0,151.124,151.1422,150.9689,151.0875,21867.0
2019-02-26 12:30:00,165.55,165.55,165.31,165.34,5628.0,151.0601,151.0601,150.8411,150.8685,5628.0
2019-02-26 13:00:00,165.34,165.53,165.31,165.45,15722.0,150.8685,151.0419,150.8411,150.9689,15722.0
2019-02-26 13:30:00,165.33,165.44,165.33,165.39,5318.0,150.8594,150.9597,150.8594,150.9141,5318.0
2019-02-26 14:00:00,165.48,165.53,165.41,165.44,5699.0,150.9962,151.0419,150.9324,150.9597,5699.0
2019-02-26 14:30:00,165.48,165.67,165.48,165.65,7136.0,150.9962,151.1696,150.9962,151.1514,7136.0
2019-02-26 15:00:00,165.72,165.9,165.68,165.68,11457.0,151.2152,151.3795,151.1787,151.1787,11457.0
2019-02-26 15:30:00,165.66,165.81,165.29,165.29,41466.0,151.1605,151.2974,150.8229,150.8229,41466.0
2019-02-27 09:30:00,164.87,165.32,164.87,165.07,63944.0,150.4396,150.8502,150.4396,150.6221,63944.0
2019-02-27 10:00:00,165.02,165.04,164.38,164.53,20905.0,150.5765,150.5948,149.9925,150.1294,20905.0
2019-02-27 10:30:00,164.55,164.77,164.44,164.67,18094.0,150.1476,150.3484,150.0473,150.2571,18094.0
2019-02-27 11:00:00,164.73,164.88,164.71,164.88,5085.0,150.3119,150.4488,150.2936,150.4488,5085.0
2019-02-27 11:30:00,164.94,165.08,164.9,165.08,2519.0,150.5035,150.6313,150.467,150.6313,2519.0
2019-02-27 12:00:00,165.09,165.16,165.08,165.15,12639.0,150.6404,150.7043,150.6313,150.6951,12639.0
2019-02-27 12:30:00,165.25,165.26,165.15,165.18,12175.0,150.7864,150.7955,150.6951,150.7225,12175.0
2019-02-27 13:00:00,165.3,165.5,165.3,165.48,1720.0,150.832,151.0145,150.832,150.9962,1720.0
2019-02-27 13:30:00,165.44,165.44,165.24,165.35,3430.0,150.9597,150.9597,150.7773,150.8776,3430.0
2019-02-27 14:00:00,165.32,165.49,165.31,165.37,3911.0,150.8502,151.0054,150.8411,150.8959,3911.0
2019-02-27 14:30:00,165.42,165.56,165.36,165.42,9804.0,150.9415,151.0692,150.8867,150.9415,9804.0
2019-02-27 15:00:00,165.46,165.56,165.3,165.31,9639.0,150.978,151.0692,150.832,150.8411,9639.0
2019-02-27 15:30:00,165.28,165.41,165.22,165.34,16270.0,150.8138,150.9324,150.759,150.8685,16270.0
2019-02-28 09:30:00,165.25,165.3,165.04,165.24,8831.0,150.7864,150.832,150.5948,150.7773,8831.0
2019-02-28 10:00:00,165.11,165.11,164.86,164.96,10843.0,150.6586,150.6586,150.4305,150.5218,10843.0
2019-02-28 10:30:00,165.07,165.2,165.01,165.05,12219.0,150.6221,150.7408,150.5674,150.6039,12219.0
2019-02-28 11:00:00,165.03,165.24,164.9,165.23,29021.0,150.5856,150.7773,150.467,150.7681,29021.0
2019-02-28 11:30:00,165.22,165.37,165.22,165.29,2266.0,150.759,150.8959,150.759,150.8229,2266.0
2019-02-28 12:00:00,165.26,165.48,165.26,165.46,3416.0,150.7955,150.9962,150.7955,150.978,3416.0
2019-02-28 12:30:00,165.44,165.44,165.35,165.39,11089.0,150.9597,150.9597,150.8776,150.9141,11089.0
2019-02-28 13:00:00,165.46,165.46,165.31,165.31,16624.0,150.978,150.978,150.8411,150.8411,16624.0
2019-02-28 13:30:00,165.36,165.46,165.3,165.37,2828.0,150.8867,150.978,150.832,150.8959,2828.0
2019-02-28 14:00:00,165.38,165.38,165.24,165.35,6500.0,150.905,150.905,150.7773,150.8776,6500.0
2019-02-28 14:30:00,165.34,165.35,165.07,165.15,4031.0,150.8685,150.8776,150.6221,150.6951,4031.0
2019-02-28 15:00:00,165.17,165.19,165.1,165.16,27929.0,150.7134,150.7316,150.6495,150.7043,27929.0
2019-02-28 15:30:00,165.23,165.32,164.85,164.98,124502.0,150.7681,150.8502,150.4214,150.54,124502.0
2019-03-01 09:30:00,166.06,166.28,165.97,166.2,33350.0,151.5255,151.7262,151.4434,151.6532,33350.0
2019-03-01 10:00:00,166.16,166.18,165.54,165.54,6742.0,151.6167,151.635,151.051,151.051,6742.0
2019-03-01 10:30:00,165.54,165.7,165.54,165.64,3107.0,151.051,151.197,151.051,151.1422,3107.0
2019-03-01 11:00:00,165.55,165.56,165.31,165.41,7487.0,151.0601,151.0692,150.8411,150.9324,7487.0
2019-03-01 11:30:00,165.4,165.49,165.09,165.22,5756.0,150.9232,151.0054,150.6404,150.759,5756.0
2019-03-01 12:00:00,165.24,165.55,165.21,165.55,8121.0,150.7773,151.0601,150.7499,151.0601,8121.0
2019-03-01 12:30:00,165.54,165.68,165.5,165.67,3285.0,151.051,151.1787,151.0145,151.1696,3285.0
2019-03-01 13:00:00,165.66,165.74,165.61,165.68,3744.0,151.1605,151.2335,151.1149,151.1787,3744.0
2019-03-01 13:30:00,165.69,165.75,165.68,165.69,11454.0,151.1879,151.2426,151.1787,151.1879,11454.0
2019-03-01 14:00:00,165.69,166.11,165.67,166.11,7641.0,151.1879,151.5711,151.1696,151.5711,7641.0
2019-03-01 14:30:00,166.1,166.1,165.94,166.04,16392.0,151.562,151.562,151.416,151.5072,16392.0
2019-03-01 15:00:00,166.04,166.04,165.89,165.98,3784.0,151.5072,151.5072,151.3704,151.4525,3784.0
2019-03-01 15:30:00,165.99,166.25,165.93,166.09,25166.0,151.4616,151.6989,151.4069,151.5529,25166.0
2019-03-04 09:30:00,166.7,167.13,166.48,166.7,11997.0,152.1095,152.5018,151.9087,152.1095,11997.0
2019-03-04 10:00:00,166.65,166.67,166.27,166.63,2719.0,152.0638,152.0821,151.7171,152.0456,2719.0
2019-03-04 10:30:00,166.63,166.63,166.05,166.05,9131.0,152.0456,152.0456,151.5164,151.5164,9131.0
2019-03-04 11:00:00,165.99,165.99,165.4,165.42,5156.0,151.4616,151.4616,150.9232,150.9415,5156.0
2019-03-04 11:30:00,165.31,165.42,164.35,164.4,19373.0,150.8411,150.9415,149.9651,150.0108,19373.0
2019-03-04 12:00:00,164.45,164.62,164.0,164.3,21473.0,150.0564,150.2115,149.6458,149.9195,21473.0
2019-03-04 12:30:00,164.34,164.4,163.91,164.18,8723.0,149.956,150.0108,149.5637,149.81,8723.0
2019-03-04 13:00:00,164.03,164.5,163.85,164.49,10567.0,149.6732,150.102,149.5089,150.0929,10567.0
2019-03-04 13:30:00,164.52,164.8,164.4,164.77,13016.0,150.1203,150.3758,150.0108,150.3484,13016.0
2019-03-04 14:00:00,164.85,165.09,164.74,165.03,7068.0,150.4214,150.6404,150.321,150.5856,7068.0
2019-03-04 14:30:00,165.0,165.12,164.93,164.96,12421.0,150.5583,150.6678,150.4944,150.5218,12421.0
2019-03-04 15:00:00,164.98,165.05,164.78,165.05,4482.0,150.54,150.6039,150.3575,150.6039,4482.0
2019-03-04 15:30:00,164.97,165.37,164.96,165.35,30345.0,150.5309,150.8959,150.5218,150.8776,30345.0
2019-03-05 09:30:00,165.39,165.39,164.71,164.83,8820.0,150.9141,150.9141,150.2936,150.4031,8820.0
2019-03-05 10:00:00,164.91,165.28,164.87,164.87,5795.0,150.4761,150.8138,150.4396,150.4396,5795.0
2019-03-05 10:30:00,165.09,165.11,164.84,164.94,5927.0,150.6404,150.6586,150.4123,150.5035,5927.0
2019-03-05 11:00:00,164.93,165.26,164.93,165.25,4080.0,150.4944,150.7955,150.4944,150.7864,4080.0
2019-03-05 11:30:00,165.27,165.45,165.18,165.26,3407.0,150.8046,150.9689,150.7225,150.7955,3407.0
2019-03-05 12:00:00,165.25,165.3,165.15,165.22,1386.0,150.7864,150.832,150.6951,150.759,1386.0
2019-03-05 12:30:00,165.18,165.22,165.12,165.19,6535.0,150.7225,150.759,150.6678,150.7316,6535.0
2019-03-05 13:00:00,165.32,165.41,165.07,165.07,3043.0,150.8502,150.9324,150.6221,150.6221,3043.0
2019-03-05 13:30:00,165.1,165.21,165.09,165.18,4254.0,150.6495,150.7499,150.6404,150.7225,4254.0
2019-03-05 14:00:00,165.19,165.35,165.19,165.29,2907.0,150.7316,150.8776,150.7316,150.8229,2907.0
2019-03-05 14:30:00,165.37,165.47,165.27,165.47,2218.0,150.8959,150.9871,150.8046,150.9871,2218.0
2019-03-05 15:00:00,165.37,165.37,165.2,165.28,895.0,150.8959,150.8959,150.7408,150.8138,895.0
2019-03-05 15:30:00,165.2,165.4,165.05,165.05,22453.0,150.7408,150.9232,150.6039,150.6039,22453.0
2019-03-06 09:30:00,165.08,165.08,164.56,164.67,16851.0,150.6313,150.6313,150.1568,150.2571,16851.0
2019-03-06 10:00:00,164.63,164.81,164.52,164.52,5922.0,150.2206,150.3849,150.1203,150.1203,5922.0
2019-03-06 10:30:00,164.47,164.55,164.25,164.54,26659.0,150.0746,150.1476,149.8739,150.1385,26659.0
2019-03-06 11:00:00,164.47,164.63,164.34,164.38,3497.0,150.0746,150.2206,149.956,149.9925,3497.0
2019-03-06 11:30:00,164.37,164.37,163.98,164.11,4855.0,149.9834,149.9834,149.6275,149.7462,4855.0
2019-03-06 12:00:00,164.19,164.38,163.9,163.96,64355.0,149.8192,149.9925,149.5545,149.6093,64355.0
2019-03-06 12:30:00,163.99,164.13,163.82,163.84,6315.0,149.6367,149.7644,149.4815,149.4998,6315.0
2019-03-06 13:00:00,163.86,163.87,163.72,163.77,3493.0,149.518,149.5272,149.3903,149.4359,3493.0
2019-03-06 13:30:00,163.8,164.11,163.8,164.11,64953.0,149.4633,149.7462,149.4633,149.7462,64953.0
2019-03-06 14:00:00,164.17,164.2,164.07,164.11,1344.0,149.8009,149.8283,149.7097,149.7462,1344.0
2019-03-06 14:30:00,164.12,164.15,163.88,163.98,9790.0,149.7553,149.7827,149.5363,149.6275,9790.0
2019-03-06 15:00:00,164.03,164.06,163.64,163.66,6245.0,149.6732,149.7005,149.3173,149.3355,6245.0
2019-03-06 15:30:00,163.87,164.0,163.78,163.78,24338.0,149.5272,149.6458,149.445,149.445,24338.0
2019-03-07 09:30:00,163.53,163.61,162.25,162.58,15856.0,149.2169,149.2899,148.049,148.3501,15856.0
2019-03-07 10:00:00,162.53,162.68,162.13,162.54,25864.0,148.3044,148.4413,147.9395,148.3136,25864.0
2019-03-07 10:30:00,162.49,162.82,162.34,162.74,21304.0,148.2679,148.5691,148.1311,148.4961,21304.0
2019-03-07 11:00:00,162.68,162.74,162.4,162.72,10850.0,148.4413,148.4961,148.1858,148.4778,10850.0
2019-03-07 11:30:00,162.81,163.07,162.8,162.8,13678.0,148.5599,148.7972,148.5508,148.5508,13678.0
2019-03-07 12:00:00,162.76,162.89,162.67,162.84,15755.0,148.5143,148.6329,148.4322,148.5873,15755.0
2019-03-07 12:30:00,162.81,163.23,162.57,163.19,23556.0,148.5599,148.9432,148.3409,148.9067,23556.0
2019-03-07 13:00:00,163.15,163.19,162.93,163.0,16245.0,148.8702,148.9067,148.6694,148.7333,16245.0
2019-03-07 13:30:00,163.0,163.02,162.74,162.81,10124.0,148.7333,148.7516,148.4961,148.5599,10124.0
2019-03-07 14:00:00,162.83,162.86,162.4,162.56,13701.0,148.5782,148.6056,148.1858,148.3318,13701.0
2019-03-07 14:30:00,162.45,162.45,162.06,162.15,49855.0,148.2314,148.2314,147.8756,147.9577,49855.0
2019-03-07 15:00:00,162.1,162.43,162.0,162.22,33033.0,147.9121,148.2132,147.8208,148.0216,33033.0
2019-03-07 15:30:00,162.18,162.52,162.15,162.48,61028.0,147.9851,148.2953,147.9577,148.2588,61028.0
2019-03-08 09:30:00,161.21,161.53,161.04,161.4,25899.0,147.1,147.392,146.9449,147.2734,25899.0
2019-03-08 10:00:00,161.25,161.38,160.98,161.37,22224.0,147.1365,147.2551,146.8901,147.246,22224.0
2019-03-08 10:30:00,161.39,161.81,161.17,161.47,22416.0,147.2642,147.6475,147.0635,147.3372,22416.0
2019-03-08 11:00:00,161.38,161.82,161.37,161.71,7440.0,147.2551,147.6566,147.246,147.5562,7440.0
2019-03-08 11:30:00,161.67,161.7,161.48,161.48,6121.0,147.5197,147.5471,147.3463,147.3463,6121.0
2019-03-08 12:00:00,161.37,161.44,161.3,161.42,2996.0,147.246,147.3098,147.1821,147.2916,2996.0
2019-03-08 12:30:00,161.37,161.39,161.05,161.05,5866.0,147.246,147.2642,146.954,146.954,5866.0
2019-03-08 13:00:00,161.12,161.2,161.05,161.18,2154.0,147.0179,147.0909,146.954,147.0726,2154.0
2019-03-08 13:30:00,161.21,161.43,161.13,161.32,28977.0,147.1,147.3007,147.027,147.2004,28977.0
2019-03-08 14:00:00,161.31,161.51,161.21,161.5,70650.0,147.1912,147.3737,147.1,147.3646,70650.0
2019-03-08 14:30:00,161.57,162.0,161.54,161.8,25868.0,147.4285,147.8208,147.4011,147.6383,25868.0
2019-03-08 15:00:00,161.72,161.9,161.46,161.56,35045.0,147.5653,147.7296,147.3281,147.4193,35045.0
2019-03-08 15:30:00,161.49,162.23,161.45,162.19,127635.0,147.3555,148.0307,147.319,147.9942,127635.0
2019-03-11 09:30:00,162.61,163.2,162.61,163.13,6982.0,148.3774,148.9158,148.3774,148.8519,6982.0
2019-03-11 10:00:00,163.18,163.45,163.18,163.42,5147.0,148.8976,149.1439,148.8976,149.1165,5147.0
2019-03-11 10:30:00,163.35,163.76,163.35,163.74,8598.0,149.0527,149.4268,149.0527,149.4085,8598.0
2019-03-11 11:00:00,163.73,163.96,163.7,163.92,5339.0,149.3994,149.6093,149.372,149.5728,5339.0
2019-03-11 11:30:00,163.88,164.08,163.85,164.08,4359.0,149.5363,149.7188,149.5089,149.7188,4359.0
2019-03-11 12:00:00,164.01,164.18,164.0,164.04,4466.0,149.6549,149.81,149.6458,149.6823,4466.0
2019-03-11 12:30:00,164.08,164.18,164.06,164.1,3946.0,149.7188,149.81,149.7005,149.737,3946.0
2019-03-11 13:00:00,164.09,164.32,164.06,164.29,5225.0,149.7279,149.9378,149.7005,149.9104,5225.0
2019-03-11 13:30:00,164.34,164.4,164.25,164.36,7809.0,149.956,150.0108,149.8739,149.9743,7809.0
2019-03-11 14:00:00,164.33,164.35,164.21,164.29,4646.0,149.9469,149.9651,149.8374,149.9104,4646.0
2019-03-11 14:30:00,164.3,164.41,164.24,164.33,12935.0,149.9195,150.0199,149.8648,149.9469,12935.0
2019-03-11 15:00:00,164.25,164.53,164.25,164.37,18771.0,149.8739,150.1294,149.8739,149.9834,18771.0
2019-03-11 15:30:00,164.4,164.6,164.4,164.54,16229.0,150.0108,150.1933,150.0108,150.1385,16229.0
2019-03-12 09:30:00,164.88,165.06,164.77,165.06,7215.0,150.4488,150.613,150.3484,150.613,7215.0
2019-03-12 10:00:00,164.99,165.0,164.87,164.95,6194.0,150.5491,150.5583,150.4396,150.5126,6194.0
2019-03-12 10:30:00,165.2,165.24,165.07,165.16,8691.0,150.7408,150.7773,150.6221,150.7043,8691.0
2019-03-12 11:00:00,165.05,165.15,164.93,164.95,614364.0,150.6039,150.6951,150.4944,150.5126,614364.0
2019-03-12 11:30:00,164.98,165.32,164.98,165.32,2526.0,150.54,150.8502,150.54,150.8502,2526.0
2019-03-12 12:00:00,165.26,165.26,165.19,165.25,9019.0,150.7955,150.7955,150.7316,150.7864,9019.0
2019-03-12 12:30:00,165.24,165.24,165.1,165.17,1366.0,150.7773,150.7773,150.6495,150.7134,1366.0
2019-03-12 13:00:00,165.21,165.25,165.14,165.22,5226.0,150.7499,150.7864,150.686,150.759,5226.0
2019-03-12 13:30:00,165.34,165.4,165.33,165.39,2010.0,150.8685,150.9232,150.8594,150.9141,2010.0
2019-03-12 14:00:00,165.39,165.46,165.22,165.22,8446.0,150.9141,150.978,150.759,150.759,8446.0
2019-03-12 14:30:00,165.24,165.3,165.19,165.23,3229.0,150.7773,150.832,150.7316,150.7681,3229.0
2019-03-12 15:00:00,165.22,165.27,164.97,165.05,2944.0,150.759,150.8046,150.5309,150.6039,2944.0
2019-03-12 15:30:00,164.99,165.25,164.87,165.07,445117.0,150.5491,150.7864,150.4396,150.6221,445117.0
2019-03-13 09:30:00,165.66,165.99,165.55,165.91,26518.0,151.1605,151.4616,151.0601,151.3886,26518.0
2019-03-13 10:00:00,165.91,166.09,165.91,165.94,4275.0,151.3886,151.5529,151.3886,151.416,4275.0
2019-03-13 10:30:00,165.99,166.25,165.97,166.25,6763.0,151.4616,151.6989,151.4434,151.6989,6763.0
2019-03-13 11:00:00,166.31,166.55,166.31,166.54,10823.0,151.7536,151.9726,151.7536,151.9635,10823.0
2019-03-13 11:30:00,166.58,166.58,166.4,166.46,5567.0,152.0,152.0,151.8357,151.8905,5567.0
2019-03-13 12:00:00,166.5,166.54,166.28,166.38,8376.0,151.927,151.9635,151.7262,151.8175,8376.0
2019-03-13 12:30:00,166.27,166.47,166.27,166.44,7219.0,151.7171,151.8996,151.7171,151.8722,7219.0
2019-03-13 13:00:00,166.51,166.55,166.5,166.53,547.0,151.9361,151.9726,151.927,151.9543,547.0
2019-03-13 13:30:00,166.53,166.56,166.4,166.56,114828.0,151.9543,151.9817,151.8357,151.9817,114828.0
2019-03-13 14:00:00,166.54,166.73,166.54,166.62,230402.0,151.9635,152.1368,151.9635,152.0365,230402.0
2019-03-13 14:30:00,166.54,166.56,166.06,166.3,35014.0,151.9635,151.9817,151.5255,151.7445,35014.0
2019-03-13 15:00:00,166.29,166.31,166.05,166.24,12027.0,151.7353,151.7536,151.5164,151.6897,12027.0
2019-03-13 15:30:00,166.19,166.34,166.07,166.1,30661.0,151.6441,151.781,151.5346,151.562,30661.0
2019-03-14 09:30:00,166.18,166.18,166.05,166.06,3818.0,151.635,151.635,151.5164,151.5255,3818.0
2019-03-14 10:00:00,166.11,166.11,165.79,165.98,10805.0,151.5711,151.5711,151.2791,151.4525,10805.0
2019-03-14 10:30:00,165.97,166.09,165.95,166.05,3339.0,151.4434,151.5529,151.4251,151.5164,3339.0
2019-03-14 11:00:00,165.97,166.21,165.97,166.04,3240.0,151.4434,151.6624,151.4434,151.5072,3240.0
2019-03-14 11:30:00,166.0,166.37,166.0,166.37,2866.0,151.4707,151.8083,151.4707,151.8083,2866.0
2019-03-14 12:00:00,166.3,166.36,166.16,166.2,4715.0,151.7445,151.7992,151.6167,151.6532,4715.0
2019-03-14 12:30:00,166.28,166.31,166.18,166.18,2716.0,151.7262,151.7536,151.635,151.635,2716.0
2019-03-14 13:00:00,166.13,166.16,166.07,166.11,4859.0,151.5894,151.6167,151.5346,151.5711,4859.0
2019-03-14 13:30:00,166.14,166.16,165.9,165.95,8754.0,151.5985,151.6167,151.3795,151.4251,8754.0
2019-03-14 14:00:00,165.93,166.03,165.91,166.01,6408.0,151.4069,151.4981,151.3886,151.4799,6408.0
2019-03-14 14:30:00,165.98,166.01,165.88,166.0,7797.0,151.4525,151.4799,151.3612,151.4707,7797.0
2019-03-14 15:00:00,165.98,166.07,165.95,166.06,4926.0,151.4525,151.5346,151.4251,151.5255,4926.0
2019-03-14 15:30:00,166.05,166.2,165.97,166.01,13504.0,151.5164,151.6532,151.4434,151.4799,13504.0
2019-03-15 09:30:00,166.31,166.68,166.25,166.57,14746.0,151.7536,152.0912,151.6989,151.9908,14746.0
2019-03-15 10:00:00,166.53,166.53,166.32,166.47,27538.0,151.9543,151.9543,151.7627,151.8996,27538.0
2019-03-15 10:30:00,166.59,166.59,166.4,166.52,2232.0,152.0091,152.0091,151.8357,151.9452,2232.0
2019-03-15 11:00:00,166.53,166.76,166.49,166.75,7759.0,151.9543,152.1642,151.9178,152.1551,7759.0
2019-03-15 11:30:00,166.75,167.01,166.62,166.91,13245.0,152.1551,152.3923,152.0365,152.3011,13245.0
2019-03-15 12:00:00,166.92,167.16,166.9,167.09,3930.0,152.3102,152.5292,152.292,152.4653,3930.0
2019-03-15 12:30:00,167.14,167.33,167.12,167.15,4921.0,152.511,152.6843,152.4927,152.5201,4921.0
2019-03-15 13:00:00,167.19,167.22,167.05,167.05,6234.0,152.5566,152.584,152.4288,152.4288,6234.0
2019-03-15 13:30:00,167.12,167.15,167.03,167.04,5207.0,152.4927,152.5201,152.4106,152.4197,5207.0
2019-03-15 14:00:00,167.06,167.06,166.84,166.87,11915.0,152.438,152.438,152.2372,152.2646,11915.0
2019-03-15 14:30:00,166.88,167.01,166.88,166.92,9742.0,152.2737,152.3923,152.2737,152.3102,9742.0
2019-03-15 15:00:00,166.91,166.92,166.76,166.88,14766.0,152.3011,152.3102,152.1642,152.2737,14766.0
2019-03-15 15:30:00,166.86,166.87,166.5,166.72,16354.0,152.2555,152.2646,151.927,152.1277,16354.0
2019-03-18 09:30:00,166.92,167.5,166.92,167.5,15541.0,152.3102,152.8394,152.3102,152.8394,15541.0
2019-03-18 10:00:00,167.52,167.61,167.35,167.48,5836.0,152.8577,152.9398,152.7026,152.8212,5836.0
2019-03-18 10:30:00,167.47,167.64,167.31,167.6,10668.0,152.8121,152.9672,152.6661,152.9307,10668.0
2019-03-18 11:00:00,167.5,167.5,166.88,166.88,4104.0,152.8394,152.8394,152.2737,152.2737,4104.0
2019-03-18 11:30:00,166.88,166.98,166.75,166.95,3766.0,152.2737,152.365,152.1551,152.3376,3766.0
2019-03-18 12:00:00,166.98,166.98,166.82,166.82,12861.0,152.365,152.365,152.219,152.219,12861.0
2019-03-18 12:30:00,166.91,167.18,166.91,167.1,4590.0,152.3011,152.5475,152.3011,152.4745,4590.0
2019-03-18 13:00:00,167.1,167.16,167.09,167.12,3233.0,152.4745,152.5292,152.4653,152.4927,3233.0
2019-03-18 13:30:00,167.08,167.27,167.08,167.25,2219.0,152.4562,152.6296,152.4562,152.6113,2219.0
2019-03-18 14:00:00,167.22,167.22,167.15,167.2,4882.0,152.584,152.584,152.5201,152.5657,4882.0
2019-03-18 14:30:00,167.22,167.33,167.22,167.28,3539.0,152.584,152.6843,152.584,152.6387,3539.0
2019-03-18 15:00:00,167.28,167.28,167.12,167.16,7268.0,152.6387,152.6387,152.4927,152.5292,7268.0
2019-03-18 15:30:00,167.17,167.52,167.17,167.41,20024.0,152.5383,152.8577,152.5383,152.7573,20024.0
2019-03-19 09:30:00,168.03,168.1,167.89,167.89,611438.0,153.3231,153.3869,153.1953,153.1953,611438.0
2019-03-19 10:00:00,167.96,168.11,167.9,167.98,9607.0,153.2592,153.3961,153.2044,153.2774,9607.0
2019-03-19 10:30:00,167.89,168.04,167.87,167.87,4231.0,153.1953,153.3322,153.1771,153.1771,4231.0
2019-03-19 11:00:00,167.73,168.0,167.73,167.98,4644.0,153.0493,153.2957,153.0493,153.2774,4644.0
2019-03-19 11:30:00,167.97,168.36,167.97,168.36,4506.0,153.2683,153.6242,153.2683,153.6242,4506.0
2019-03-19 12:00:00,168.43,168.45,168.29,168.29,3873.0,153.688,153.7063,153.5603,153.5603,3873.0
2019-03-19 12:30:00,168.34,168.37,167.59,168.01,17845.0,153.6059,153.6333,152.9216,153.3048,17845.0
2019-03-19 13:00:00,168.01,168.09,167.89,167.99,8259.0,153.3048,153.3778,153.1953,153.2866,8259.0
2019-03-19 13:30:00,167.94,168.01,167.81,167.85,2431.0,153.2409,153.3048,153.1223,153.1588,2431.0
2019-03-19 14:00:00,167.83,167.87,167.6,167.77,3954.0,153.1406,153.1771,152.9307,153.0858,3954.0
2019-03-19 14:30:00,167.79,167.92,167.59,167.64,7226.0,153.1041,153.2227,152.9216,152.9672,7226.0
2019-03-19 15:00:00,167.58,167.68,167.15,167.19,17465.0,152.9124,153.0037,152.5201,152.5566,17465.0
2019-03-19 15:30:00,167.17,167.36,166.8,167.36,36718.0,152.5383,152.7117,152.2007,152.7117,36718.0
2019-03-20 09:30:00,166.56,166.56,166.07,166.1,13503.0,152.5424,152.5424,152.0936,152.1211,13503.0
2019-03-20 10:00:00,166.14,166.3,165.9,166.13,4846.0,152.1578,152.3043,151.938,152.1486,4846.0
2019-03-20 10:30:00,166.15,166.21,166.11,166.2,24300.0,152.1669,152.2219,152.1303,152.2127,24300.0
2019-03-20 11:00:00,166.22,166.3,166.08,166.08,5203.0,152.231,152.3043,152.1028,152.1028,5203.0
2019-03-20 11:30:00,166.14,166.2,165.56,165.56,148355.0,152.1578,152.2127,151.6266,151.6266,148355.0
2019-03-20 12:00:00,165.7,165.87,165.7,165.8,30051.0,151.7548,151.9105,151.7548,151.8464,30051.0
2019-03-20 12:30:00,165.76,165.76,165.35,165.66,13929.0,151.8097,151.8097,151.4342,151.7182,13929.0
2019-03-20 13:00:00,165.71,165.82,165.71,165.74,3830.0,151.7639,151.8647,151.7639,151.7914,3830.0
2019-03-20 13:30:00,165.76,165.99,165.75,165.99,4057.0,151.8097,152.0204,151.8006,152.0204,4057.0
2019-03-20 14:00:00,166.1,166.94,166.06,166.85,37258.0,152.1211,152.8904,152.0845,152.808,37258.0
2019-03-20 14:30:00,167.06,167.3,166.95,167.19,10100.0,153.0003,153.2201,152.8996,153.1194,10100.0
2019-03-20 15:00:00,167.18,167.18,166.7,166.76,6734.0,153.1102,153.1102,152.6706,152.7256,6734.0
2019-03-20 15:30:00,166.66,166.66,166.03,166.13,27800.0,152.634,152.634,152.057,152.1486,27800.0
2019-03-21 09:30:00,165.56,166.6,165.56,166.57,8994.0,151.6266,152.579,151.6266,152.5516,8994.0
2019-03-21 10:00:00,166.52,166.89,166.52,166.89,9889.0,152.5058,152.8446,152.5058,152.8446,9889.0
2019-03-21 10:30:00,166.83,167.17,166.82,167.17,2157.0,152.7897,153.1011,152.7805,153.1011,2157.0
2019-03-21 11:00:00,167.16,167.49,167.16,167.38,9042.0,153.0919,153.3941,153.0919,153.2934,9042.0
2019-03-21 11:30:00,167.43,167.87,167.38,167.83,17782.0,153.3392,153.7422,153.2934,153.7055,17782.0
2019-03-21 12:00:00,167.81,167.83,167.44,167.44,13610.0,153.6872,153.7055,153.3483,153.3483,13610.0
2019-03-21 12:30:00,167.37,167.43,167.34,167.35,2780.0,153.2842,153.3392,153.2568,153.2659,2780.0
2019-03-21 13:00:00,167.58,167.73,167.56,167.68,2754.0,153.4766,153.6139,153.4583,153.5682,2754.0
2019-03-21 13:30:00,167.77,167.79,167.56,167.65,9731.0,153.6506,153.6689,153.4583,153.5407,9731.0
2019-03-21 14:00:00,167.71,168.09,167.7,168.09,21170.0,153.5956,153.9436,153.5865,153.9436,21170.0
2019-03-21 14:30:00,168.06,168.21,168.05,168.06,6163.0,153.9162,154.0535,153.907,153.9162,6163.0
2019-03-21 15:00:00,168.09,168.28,167.85,168.06,22873.0,153.9436,154.1177,153.7238,153.9162,22873.0
2019-03-21 15:30:00,168.01,168.26,167.94,168.06,68919.0,153.8704,154.0993,153.8063,153.9162,68919.0
2019-03-22 09:30:00,167.18,167.49,166.22,166.3,30490.0,153.1102,153.3941,152.231,152.3043,30490.0
2019-03-22 10:00:00,166.36,166.94,166.26,166.4,4854.0,152.3592,152.8904,152.2677,152.3959,4854.0
2019-03-22 10:30:00,166.51,166.68,165.96,165.96,14606.0,152.4966,152.6523,151.9929,151.9929,14606.0
2019-03-22 11:00:00,165.94,166.13,165.71,165.75,11587.0,151.9746,152.1486,151.7639,151.8006,11587.0
2019-03-22 11:30:00,165.7,165.84,164.81,164.81,22013.0,151.7548,151.883,150.9397,150.9397,22013.0
2019-03-22 12:00:00,164.83,165.23,164.83,164.87,13062.0,150.958,151.3243,150.958,150.9946,13062.0
2019-03-22 12:30:00,164.89,165.13,164.63,165.1,22049.0,151.013,151.2328,150.7748,151.2053,22049.0
2019-03-22 13:00:00,165.11,165.35,164.98,165.0,8039.0,151.2144,151.4342,151.0954,151.1137,8039.0
2019-03-22 13:30:00,165.15,165.31,164.8,164.8,7571.0,151.2511,151.3976,150.9305,150.9305,7571.0
2019-03-22 14:00:00,164.85,165.6,164.85,165.52,10111.0,150.9763,151.6632,150.9763,151.5899,10111.0
2019-03-22 14:30:00,165.54,165.8,165.27,165.75,12924.0,151.6083,151.8464,151.361,151.8006,12924.0
2019-03-22 15:00:00,165.71,165.88,165.24,165.24,11931.0,151.7639,151.9196,151.3335,151.3335,11931.0
2019-03-22 15:30:00,165.17,165.19,164.49,164.54,82622.0,151.2694,151.2877,150.6466,150.6924,82622.0
2019-03-25 09:30:00,164.29,164.91,163.78,163.83,9511.0,150.4635,151.0313,149.9964,150.0422,9511.0
2019-03-25 10:00:00,163.87,163.99,163.56,163.92,12749.0,150.0788,150.1887,149.7949,150.1246,12749.0
2019-03-25 10:30:00,163.99,164.66,163.92,164.52,6675.0,150.1887,150.8023,150.1246,150.6741,6675.0
2019-03-25 11:00:00,164.55,165.16,164.42,165.16,7939.0,150.7016,151.2602,150.5825,151.2602,7939.0
2019-03-25 11:30:00,165.1,165.13,164.44,164.45,15559.0,151.2053,151.2328,150.6008,150.61,15559.0
2019-03-25 12:00:00,164.39,164.73,164.37,164.61,3232.0,150.555,150.8664,150.5367,150.7565,3232.0
2019-03-25 12:30:00,164.58,164.58,164.03,164.45,7717.0,150.729,150.729,150.2253,150.61,7717.0
2019-03-25 13:00:00,164.43,164.67,164.25,164.37,13010.0,150.5917,150.8115,150.4268,150.5367,13010.0
2019-03-25 13:30:00,164.3,164.42,163.91,164.02,11347.0,150.4726,150.5825,150.1154,150.2162,11347.0
2019-03-25 14:00:00,164.09,164.09,163.67,163.81,16025.0,150.2803,150.2803,149.8956,150.0238,16025.0
2019-03-25 14:30:00,163.95,164.29,163.95,164.28,48361.0,150.1521,150.4635,150.1521,150.4543,48361.0
2019-03-25 15:00:00,164.35,164.68,164.21,164.58,10779.0,150.5184,150.8206,150.3902,150.729,10779.0
2019-03-25 15:30:00,164.53,164.65,164.3,164.43,81771.0,150.6833,150.7932,150.4726,150.5917,81771.0
2019-03-26 09:30:00,165.57,166.14,165.52,166.14,25108.0,151.6357,152.1578,151.5899,152.1578,25108.0
2019-03-26 10:00:00,166.17,166.17,165.84,165.92,10771.0,152.1852,152.1852,151.883,151.9563,10771.0
2019-03-26 10:30:00,165.89,166.37,165.73,166.3,9600.0,151.9288,152.3684,151.7823,152.3043,9600.0
2019-03-26 11:00:00,166.32,166.32,165.9,165.94,189831.0,152.3226,152.3226,151.938,151.9746,189831.0
2019-03-26 11:30:00,165.92,166.1,165.57,165.65,3639.0,151.9563,152.1211,151.6357,151.709,3639.0
2019-03-26 12:00:00,165.76,165.83,165.46,165.46,2285.0,151.8097,151.8738,151.535,151.535,2285.0
2019-03-26 12:30:00,165.52,165.53,165.24,165.28,8747.0,151.5899,151.5991,151.3335,151.3701,8747.0
2019-03-26 13:00:00,165.42,165.54,165.37,165.37,1181.0,151.4984,151.6083,151.4526,151.4526,1181.0
2019-03-26 13:30:00,165.34,165.34,165.03,165.04,3590.0,151.4251,151.4251,151.1412,151.1503,3590.0
2019-03-26 14:00:00,164.95,165.11,164.91,164.96,8039.0,151.0679,151.2144,151.0313,151.0771,8039.0
2019-03-26 14:30:00,164.87,165.26,164.81,165.26,5756.0,150.9946,151.3518,150.9397,151.3518,5756.0
2019-03-26 15:00:00,165.32,165.41,165.1,165.12,8057.0,151.4068,151.4892,151.2053,151.2236,8057.0
2019-03-26 15:30:00,165.02,165.7,165.01,165.66,22369.0,151.132,151.7548,151.1229,151.7182,22369.0
2019-03-27 09:30:00,165.85,166.1,165.47,165.48,13520.0,151.8922,152.1211,151.5441,151.5533,13520.0
2019-03-27 10:00:00,165.45,165.98,165.38,165.87,13631.0,151.5258,152.0112,151.4617,151.9105,13631.0
2019-03-27 10:30:00,165.75,165.82,164.96,165.14,14948.0,151.8006,151.8647,151.0771,151.2419,14948.0
2019-03-27 11:00:00,165.13,165.17,164.4,164.4,10186.0,151.2328,151.2694,150.5642,150.5642,10186.0
2019-03-27 11:30:00,164.36,164.43,163.84,164.12,34388.0,150.5276,150.5917,150.0513,150.3078,34388.0
2019-03-27 12:00:00,164.05,164.51,163.94,164.48,16634.0,150.2436,150.6649,150.1429,150.6375,16634.0
2019-03-27 12:30:00,164.43,164.73,164.43,164.54,6960.0,150.5917,150.8664,150.5917,150.6924,6960.0
2019-03-27 13:00:00,164.46,164.98,164.37,164.98,7358.0,150.6191,151.0954,150.5367,151.0954,7358.0
2019-03-27 13:30:00,164.85,165.09,164.85,164.99,5871.0,150.9763,151.1961,150.9763,151.1045,5871.0
2019-03-27 14:00:00,164.96,165.2,164.89,165.01,9168.0,151.0771,151.2969,151.013,151.1229,9168.0
2019-03-27 14:30:00,165.11,165.16,164.76,164.84,11553.0,151.2144,151.2602,150.8939,150.9672,11553.0
2019-03-27 15:00:00,164.96,165.08,164.77,165.07,8707.0,151.0771,151.187,150.9031,151.1778,8707.0
2019-03-27 15:30:00,165.13,165.28,164.83,164.95,66753.0,151.2328,151.3701,150.958,151.0679,66753.0
2019-03-28 09:30:00,165.37,165.61,165.26,165.53,5916.0,151.4526,151.6724,151.3518,151.5991,5916.0
2019-03-28 10:00:00,165.52,165.85,165.52,165.71,2808.0,151.5899,151.8922,151.5899,151.7639,2808.0
2019-03-28 10:30:00,165.77,165.91,165.44,165.51,4583.0,151.8189,151.9471,151.5167,151.5808,4583.0
2019-03-28 11:00:00,165.44,165.44,164.68,164.68,6420.0,151.5167,151.5167,150.8206,150.8206,6420.0
2019-03-28 11:30:00,164.84,165.09,164.73,164.91,7038.0,150.9672,151.1961,150.8664,151.0313,7038.0
2019-03-28 12:00:00,164.93,164.98,164.61,164.95,6544.0,151.0496,151.0954,150.7565,151.0679,6544.0
2019-03-28 12:30:00,164.96,165.21,164.91,165.21,2646.0,151.0771,151.306,151.0313,151.306,2646.0
2019-03-28 13:00:00,165.25,165.36,165.22,165.36,77815.0,151.3427,151.4434,151.3152,151.4434,77815.0
2019-03-28 13:30:00,165.37,165.46,165.26,165.44,9501.0,151.4526,151.535,151.3518,151.5167,9501.0
2019-03-28 14:00:00,165.45,165.49,165.41,165.46,2880.0,151.5258,151.5625,151.4892,151.535,2880.0
2019-03-28 14:30:00,165.4,165.4,165.22,165.35,2304.0,151.48,151.48,151.3152,151.4342,2304.0
2019-03-28 15:00:00,165.37,165.66,165.37,165.54,12528.0,151.4526,151.7182,151.4526,151.6083,12528.0
2019-03-28 15:30:00,165.57,165.75,165.56,165.65,24353.0,151.6357,151.8006,151.6266,151.709,24353.0
2019-03-29 09:30:00,166.57,166.61,166.17,166.44,56463.0,152.5516,152.5882,152.1852,152.4325,56463.0
2019-03-29 10:00:00,166.46,166.58,166.29,166.53,52998.0,152.4508,152.5607,152.2951,152.5149,52998.0
2019-03-29 10:30:00,166.53,166.56,165.94,166.05,59478.0,152.5149,152.5424,151.9746,152.0753,59478.0
2019-03-29 11:00:00,166.15,166.38,166.13,166.36,83017.0,152.1669,152.3776,152.1486,152.3592,83017.0
2019-03-29 11:30:00,166.36,166.53,166.27,166.28,48844.0,152.3592,152.5149,152.2768,152.286,48844.0
2019-03-29 12:00:00,166.24,166.3,166.01,166.26,86977.0,152.2493,152.3043,152.0387,152.2677,86977.0
2019-03-29 12:30:00,166.26,166.41,166.21,166.37,41884.0,152.2677,152.405,152.2219,152.3684,41884.0
2019-03-29 13:00:00,166.37,166.39,166.15,166.31,44648.0,152.3684,152.3867,152.1669,152.3134,44648.0
2019-03-29 13:30:00,166.3,166.39,166.19,166.34,69439.0,152.3043,152.3867,152.2035,152.3409,69439.0
2019-03-29 14:00:00,166.3,166.5,166.29,166.5,55250.0,152.3043,152.4875,152.2951,152.4875,55250.0
2019-03-29 14:30:00,166.47,166.75,166.34,166.68,54584.0,152.46,152.7164,152.3409,152.6523,54584.0
2019-03-29 15:00:00,166.71,166.82,166.39,166.48,33629.0,152.6798,152.7805,152.3867,152.4691,33629.0
2019-03-29 15:30:00,166.5,166.8,166.39,166.73,316299.0,152.4875,152.7622,152.3867,152.6981,316299.0
2019-04-01 09:30:00,167.92,168.07,167.8,167.93,13849.0,153.788,153.9253,153.6781,153.7971,13849.0
2019-04-01 10:00:00,167.86,168.15,167.86,168.09,13293.0,153.733,153.9986,153.733,153.9436,13293.0
2019-04-01 10:30:00,168.03,168.12,167.98,168.04,4893.0,153.8887,153.9711,153.8429,153.8979,4893.0
2019-04-01 11:00:00,168.0,168.18,168.0,168.13,42798.0,153.8612,154.0261,153.8612,153.9803,42798.0
2019-04-01 11:30:00,168.14,168.16,167.9,168.11,23798.0,153.9894,154.0078,153.7696,153.962,23798.0
2019-04-01 12:00:00,168.09,168.23,167.97,168.12,12419.0,153.9436,154.0719,153.8337,153.9711,12419.0
2019-04-01 12:30:00,168.18,168.27,168.15,168.25,11712.0,154.0261,154.1085,153.9986,154.0902,11712.0
2019-04-01 13:00:00,168.35,168.35,168.16,168.27,7226.0,154.1818,154.1818,154.0078,154.1085,7226.0
2019-04-01 13:30:00,168.25,168.37,168.22,168.36,8455.0,154.0902,154.2001,154.0627,154.1909,8455.0
2019-04-01 14:00:00,168.37,168.51,168.37,168.39,12956.0,154.2001,154.3283,154.2001,154.2184,12956.0
2019-04-01 14:30:00,168.42,168.51,168.36,168.5,21424.0,154.2459,154.3283,154.1909,154.3191,21424.0
2019-04-01 15:00:00,168.37,168.5,168.26,168.49,15776.0,154.2001,154.3191,154.0993,154.31,15776.0
2019-04-01 15:30:00,168.5,168.76,168.45,168.62,28128.0,154.3191,154.5573,154.2733,154.429,28128.0
2019-04-02 09:30:00,168.71,168.72,168.33,168.54,21077.0,154.5115,154.5206,154.1634,154.3558,21077.0
2019-04-02 10:00:00,168.52,168.65,168.3,168.63,10100.0,154.3375,154.4565,154.136,154.4382,10100.0
2019-04-02 10:30:00,168.64,168.66,168.42,168.46,22272.0,154.4474,154.4657,154.2459,154.2825,22272.0
2019-04-02 11:00:00,168.45,168.47,168.09,168.42,12143.0,154.2733,154.2917,153.9436,154.2459,12143.0
2019-04-02 11:30:00,168.47,168.62,168.31,168.55,23902.0,154.2917,154.429,154.1451,154.3649,23902.0
2019-04-02 12:00:00,168.56,168.63,168.32,168.37,12295.0,154.3741,154.4382,154.1543,154.2001,12295.0
2019-04-02 12:30:00,168.42,168.48,168.36,168.44,19734.0,154.2459,154.3008,154.1909,154.2642,19734.0
2019-04-02 13:00:00,168.46,168.59,168.37,168.54,32975.0,154.2825,154.4016,154.2001,154.3558,32975.0
2019-04-02 13:30:00,168.53,168.63,168.49,168.49,30558.0,154.3466,154.4382,154.31,154.31,30558.0
2019-04-02 14:00:00,168.52,168.63,168.48,168.61,29231.0,154.3375,154.4382,154.3008,154.4199,29231.0
2019-04-02 14:30:00,168.6,168.67,168.55,168.65,33327.0,154.4107,154.4748,154.3649,154.4565,33327.0
2019-04-02 15:00:00,168.68,168.73,168.67,168.7,25270.0,154.484,154.5298,154.4748,154.5023,25270.0
2019-04-02 15:30:00,168.7,168.81,168.63,168.63,96979.0,154.5023,154.6031,154.4382,154.4382,96979.0
2019-04-03 09:30:00,169.38,169.5,169.23,169.29,14485.0,155.1251,155.235,154.9877,155.0427,14485.0
2019-04-03 10:00:00,169.21,169.38,169.0,169.27,12990.0,154.9694,155.1251,154.7771,155.0243,12990.0
2019-04-03 10:30:00,169.29,169.52,169.27,169.48,3144.0,155.0427,155.2533,155.0243,155.2167,3144.0
2019-04-03 11:00:00,169.56,169.8,169.46,169.5,16498.0,155.2899,155.5097,155.1983,155.235,16498.0
2019-04-03 11:30:00,169.61,169.72,169.58,169.68,12252.0,155.3357,155.4365,155.3082,155.3998,12252.0
2019-04-03 12:00:00,169.66,169.79,169.62,169.7,3348.0,155.3815,155.5006,155.3449,155.4181,3348.0
2019-04-03 12:30:00,169.62,169.66,169.49,169.54,9358.0,155.3449,155.3815,155.2258,155.2716,9358.0
2019-04-03 13:00:00,169.56,169.64,169.46,169.53,9630.0,155.2899,155.3632,155.1983,155.2625,9630.0
2019-04-03 13:30:00,169.51,169.54,169.03,169.03,17910.0,155.2441,155.2716,154.8045,154.8045,17910.0
2019-04-03 14:00:00,169.04,169.2,168.92,169.18,13442.0,154.8137,154.9602,154.7038,154.9419,13442.0
2019-04-03 14:30:00,169.14,169.14,168.87,169.01,16082.0,154.9053,154.9053,154.658,154.7862,16082.0
2019-04-03 15:00:00,168.94,169.04,168.61,168.91,31308.0,154.7221,154.8137,154.4199,154.6946,31308.0
2019-04-03 15:30:00,168.89,169.18,168.81,169.07,49390.0,154.6763,154.9419,154.6031,154.8412,49390.0
2019-04-04 09:30:00,169.21,169.57,169.21,169.54,7865.0,154.9694,155.2991,154.9694,155.2716,7865.0
2019-04-04 10:00:00,169.54,169.6,169.2,169.22,6532.0,155.2716,155.3266,154.9602,154.9785,6532.0
2019-04-04 10:30:00,169.08,169.44,168.94,169.41,6731.0,154.8503,155.18,154.7221,155.1526,6731.0
2019-04-04 11:00:00,169.28,169.38,168.85,169.12,776339.0,155.0335,155.1251,154.6397,154.887,776339.0
2019-04-04 11:30:00,169.09,169.21,168.94,168.97,23722.0,154.8595,154.9694,154.7221,154.7496,23722.0
2019-04-04 12:00:00,169.07,169.09,168.7,168.84,20054.0,154.8412,154.8595,154.5023,154.6305,20054.0
2019-04-04 12:30:00,168.79,168.98,168.63,168.93,12028.0,154.5847,154.7587,154.4382,154.713,12028.0
2019-04-04 13:00:00,168.94,169.07,168.89,168.97,7523.0,154.7221,154.8412,154.6763,154.7496,7523.0
2019-04-04 13:30:00,168.99,169.1,168.96,169.0,14012.0,154.7679,154.8686,154.7404,154.7771,14012.0
2019-04-04 14:00:00,168.97,169.25,168.97,169.18,57968.0,154.7496,155.006,154.7496,154.9419,57968.0
2019-04-04 14:30:00,169.17,169.34,169.13,169.28,17128.0,154.9328,155.0884,154.8961,155.0335,17128.0
2019-04-04 15:00:00,169.32,169.32,169.16,169.2,23745.0,155.0701,155.0701,154.9236,154.9602,23745.0
2019-04-04 15:30:00,169.21,169.46,169.21,169.4,35962.0,154.9694,155.1983,154.9694,155.1434,35962.0
2019-04-05 09:30:00,169.79,170.04,169.72,170.02,14025.0,155.5006,155.7295,155.4365,155.7112,14025.0
2019-04-05 10:00:00,170.11,170.17,170.1,170.17,368.0,155.7936,155.8486,155.7845,155.8486,368.0
2019-04-05 10:30:00,170.18,170.21,170.1,170.13,3798.0,155.8578,155.8852,155.7845,155.812,3798.0
2019-04-05 11:00:00,170.15,170.27,170.14,170.19,11638.0,155.8303,155.9402,155.8211,155.8669,11638.0
2019-04-05 11:30:00,170.1,170.21,170.07,170.07,4091.0,155.7845,155.8852,155.757,155.757,4091.0
2019-04-05 12:00:00,170.2,170.25,170.15,170.17,4340.0,155.8761,155.9219,155.8303,155.8486,4340.0
2019-04-05 12:30:00,170.18,170.18,169.94,170.08,2631.0,155.8578,155.8578,155.638,155.7662,2631.0
2019-04-05 13:00:00,170.14,170.17,170.09,170.16,8760.0,155.8211,155.8486,155.7753,155.8394,8760.0
2019-04-05 13:30:00,170.17,170.23,170.13,170.23,11382.0,155.8486,155.9035,155.812,155.9035,11382.0
2019-04-05 14:00:00,170.21,170.25,170.03,170.09,38516.0,155.8852,155.9219,155.7204,155.7753,38516.0
2019-04-05 14:30:00,170.08,170.16,170.02,170.13,8034.0,155.7662,155.8394,155.7112,155.812,8034.0
2019-04-05 15:00:00,170.1,170.28,170.03,170.26,46305.0,155.7845,155.9493,155.7204,155.931,46305.0
2019-04-05 15:30:00,170.25,170.35,170.1,170.3,50473.0,155.9219,156.0134,155.7845,155.9677,50473.0
2019-04-08 09:30:00,170.0,170.02,169.55,169.66,17483.0,155.6929,155.7112,155.2808,155.3815,17483.0
2019-04-08 10:00:00,169.67,169.88,169.66,169.87,5469.0,155.3907,155.583,155.3815,155.5738,5469.0
2019-04-08 10:30:00,169.9,170.1,169.9,169.95,2142.0,155.6013,155.7845,155.6013,155.6471,2142.0
2019-04-08 11:00:00,170.0,170.06,169.87,169.91,3796.0,155.6929,155.7479,155.5738,155.6105,3796.0
2019-04-08 11:30:00,169.97,170.15,169.96,169.96,4128.0,155.6654,155.8303,155.6563,155.6563,4128.0
2019-04-08 12:00:00,169.82,169.94,169.81,169.94,10714.0,155.5281,155.638,155.5189,155.638,10714.0
2019-04-08 12:30:00,169.9,170.02,169.86,170.01,7440.0,155.6013,155.7112,155.5647,155.7021,7440.0
2019-04-08 13:00:00,170.0,170.11,169.95,170.07,8393.0,155.6929,155.7936,155.6471,155.757,8393.0
2019-04-08 13:30:00,170.07,170.2,170.05,170.17,6179.0,155.757,155.8761,155.7387,155.8486,6179.0
2019-04-08 14:00:00,170.15,170.28,170.14,170.16,7947.0,155.8303,155.9493,155.8211,155.8394,7947.0
2019-04-08 14:30:00,170.18,170.24,170.12,170.21,13071.0,155.8578,155.9127,155.8028,155.8852,13071.0
2019-04-08 15:00:00,170.19,170.28,170.19,170.24,8513.0,155.8669,155.9493,155.8669,155.9127,8513.0
2019-04-08 15:30:00,170.22,170.45,170.18,170.44,37591.0,155.8944,156.105,155.8578,156.0959,37591.0
2019-04-09 09:30:00,169.8,169.8,169.38,169.6,13782.0,155.5097,155.5097,155.1251,155.3266,13782.0
2019-04-09 10:00:00,169.48,169.71,169.48,169.69,5169.0,155.2167,155.4273,155.2167,155.409,5169.0
2019-04-09 10:30:00,169.59,169.78,169.41,169.53,3550.0,155.3174,155.4914,155.1526,155.2625,3550.0
2019-04-09 11:00:00,169.61,169.8,169.6,169.6,6749.0,155.3357,155.5097,155.3266,155.3266,6749.0
2019-04-09 11:30:00,169.72,169.76,169.57,169.73,3098.0,155.4365,155.4731,155.2991,155.4456,3098.0
2019-04-09 12:00:00,169.7,169.93,169.7,169.87,7106.0,155.4181,155.6288,155.4181,155.5738,7106.0
2019-04-09 12:30:00,169.88,169.89,169.74,169.75,5752.0,155.583,155.5922,155.4548,155.4639,5752.0
2019-04-09 13:00:00,169.74,169.74,169.58,169.58,2198.0,155.4548,155.4548,155.3082,155.3082,2198.0
2019-04-09 13:30:00,169.55,169.6,169.47,169.53,7652.0,155.2808,155.3266,155.2075,155.2625,7652.0
2019-04-09 14:00:00,169.5,169.52,169.37,169.43,6054.0,155.235,155.2533,155.1159,155.1709,6054.0
2019-04-09 14:30:00,169.48,169.48,169.28,169.33,10357.0,155.2167,155.2167,155.0335,155.0793,10357.0
2019-04-09 15:00:00,169.34,169.41,169.2,169.24,14158.0,155.0884,155.1526,154.9602,154.9969,14158.0
2019-04-09 15:30:00,169.23,169.46,169.08,169.38,36977.0,154.9877,155.1983,154.8503,155.1251,36977.0
2019-04-10 09:30:00,169.66,169.84,169.65,169.76,15205.0,155.3815,155.5464,155.3724,155.4731,15205.0
2019-04-10 10:00:00,169.81,169.81,169.59,169.6,2755.0,155.5189,155.5189,155.3174,155.3266,2755.0
2019-04-10 10:30:00,169.61,169.85,169.61,169.76,11005.0,155.3357,155.5555,155.3357,155.4731,11005.0
2019-04-10 11:00:00,169.78,169.92,169.78,169.78,4405.0,155.4914,155.6196,155.4914,155.4914,4405.0
2019-04-10 11:30:00,169.84,169.94,169.83,169.83,4397.0,155.5464,155.638,155.5372,155.5372,4397.0
2019-04-10 12:00:00,169.86,169.92,169.83,169.9,19578.0,155.5647,155.6196,155.5372,155.6013,19578.0
2019-04-10 12:30:00,169.93,169.93,169.85,169.86,1044.0,155.6288,155.6288,155.5555,155.5647,1044.0
2019-04-10 13:00:00,169.83,169.94,169.81,169.92,91719.0,155.5372,155.638,155.5189,155.6196,91719.0
2019-04-10 13:30:00,169.9,170.02,169.9,170.02,48403.0,155.6013,155.7112,155.6013,155.7112,48403.0
2019-04-10 14:00:00,170.06,170.08,169.74,169.83,29511.0,155.7479,155.7662,155.4548,155.5372,29511.0
2019-04-10 14:30:00,169.84,170.04,169.84,170.04,4616.0,155.5464,155.7295,155.5464,155.7295,4616.0
2019-04-10 15:00:00,170.11,170.21,170.11,170.14,4713.0,155.7936,155.8852,155.7936,155.8211,4713.0
2019-04-10 15:30:00,170.13,170.19,169.99,170.14,23325.0,155.812,155.8669,155.6837,155.8211,23325.0
2019-04-11 09:30:00,170.38,170.47,170.16,170.22,8759.0,156.0409,156.1233,155.8394,155.8944,8759.0
2019-04-11 10:00:00,170.37,170.4,170.22,170.38,2964.0,156.0318,156.0592,155.8944,156.0409,2964.0
2019-04-11 10:30:00,170.35,170.44,170.29,170.36,2689.0,156.0134,156.0959,155.9585,156.0226,2689.0
2019-04-11 11:00:00,170.35,170.43,170.19,170.34,5307.0,156.0134,156.0867,155.8669,156.0043,5307.0
2019-04-11 11:30:00,170.29,170.29,169.84,170.07,8089.0,155.9585,155.9585,155.5464,155.757,8089.0
2019-04-11 12:00:00,170.01,170.11,169.96,169.99,8486.0,155.7021,155.7936,155.6563,155.6837,8486.0
2019-04-11 12:30:00,169.99,170.14,169.98,170.11,3085.0,155.6837,155.8211,155.6746,155.7936,3085.0
2019-04-11 13:00:00,170.16,170.19,170.1,170.11,3144.0,155.8394,155.8669,155.7845,155.7936,3144.0
2019-04-11 13:30:00,170.07,170.08,169.9,170.03,7359.0,155.757,155.7662,155.6013,155.7204,7359.0
2019-04-11 14:00:00,169.99,170.03,169.9,169.9,1985.0,155.6837,155.7204,155.6013,155.6013,1985.0
2019-04-11 14:30:00,169.87,169.98,169.84,169.93,8876.0,155.5738,155.6746,155.5464,155.6288,8876.0
2019-04-11 15:00:00,169.91,170.08,169.9,169.97,18006.0,155.6105,155.7662,155.6013,155.6654,18006.0
2019-04-11 15:30:00,169.98,170.25,169.98,170.23,32886.0,155.6746,155.9219,155.6746,155.9035,32886.0
2019-04-12 09:30:00,171.22,171.48,171.17,171.33,13090.0,156.8102,157.0483,156.7644,156.911,13090.0
2019-04-12 10:00:00,171.42,171.42,171.17,171.27,2433.0,156.9934,156.9934,156.7644,156.856,2433.0
2019-04-12 10:30:00,171.28,171.28,170.81,170.88,13161.0,156.8652,156.8652,156.4347,156.4988,13161.0
2019-04-12 11:00:00,170.87,170.91,170.71,170.89,5164.0,156.4897,156.5263,156.3431,156.508,5164.0
2019-04-12 11:30:00,170.87,170.93,170.77,170.9,6262.0,156.4897,156.5446,156.3981,156.5172,6262.0
2019-04-12 12:00:00,170.91,171.12,170.89,171.08,7252.0,156.5263,156.7186,156.508,156.682,7252.0
2019-04-12 12:30:00,171.06,171.09,171.05,171.09,3289.0,156.6637,156.6912,156.6545,156.6912,3289.0
2019-04-12 13:00:00,171.17,171.24,171.16,171.2,2807.0,156.7644,156.8285,156.7553,156.7919,2807.0
2019-04-12 13:30:00,171.2,171.2,171.09,171.09,3111.0,156.7919,156.7919,156.6912,156.6912,3111.0
2019-04-12 14:00:00,171.11,171.22,171.11,171.17,2830.0,156.7095,156.8102,156.7095,156.7644,2830.0
2019-04-12 14:30:00,171.19,171.19,171.03,171.06,13028.0,156.7828,156.7828,156.6362,156.6637,13028.0
2019-04-12 15:00:00,171.04,171.16,171.04,171.16,4334.0,156.6454,156.7553,156.6454,156.7553,4334.0
2019-04-12 15:30:00,171.14,171.26,171.13,171.26,16681.0,156.737,156.8469,156.7278,156.8469,16681.0
2019-04-15 09:30:00,171.38,171.45,171.03,171.1,9787.0,156.9568,157.0209,156.6362,156.7003,9787.0
2019-04-15 10:00:00,171.12,171.19,170.94,170.97,9178.0,156.7186,156.7828,156.5538,156.5813,9178.0
2019-04-15 10:30:00,170.85,170.88,170.62,170.81,11681.0,156.4714,156.4988,156.2607,156.4347,11681.0
2019-04-15 11:00:00,170.82,171.02,170.77,171.01,17326.0,156.4439,156.6271,156.3981,156.6179,17326.0
2019-04-15 11:30:00,170.93,170.96,170.8,170.83,10507.0,156.5446,156.5721,156.4256,156.453,10507.0
2019-04-15 12:00:00,170.84,170.84,170.66,170.73,9802.0,156.4622,156.4622,156.2974,156.3615,9802.0
2019-04-15 12:30:00,170.75,170.83,170.75,170.81,4979.0,156.3798,156.453,156.3798,156.4347,4979.0
2019-04-15 13:00:00,170.79,170.99,170.79,170.99,2610.0,156.4164,156.5996,156.4164,156.5996,2610.0
2019-04-15 13:30:00,171.05,171.06,171.03,171.05,4727.0,156.6545,156.6637,156.6362,156.6545,4727.0
2019-04-15 14:00:00,171.06,171.1,171.03,171.06,3176.0,156.6637,156.7003,156.6362,156.6637,3176.0
2019-04-15 14:30:00,171.05,171.09,171.01,171.09,10211.0,156.6545,156.6912,156.6179,156.6912,10211.0
2019-04-15 15:00:00,171.11,171.2,171.07,171.14,8667.0,156.7095,156.7919,156.6729,156.737,8667.0
2019-04-15 15:30:00,171.13,171.16,171.01,171.13,14917.0,156.7278,156.7553,156.6179,156.7278,14917.0
2019-04-16 09:30:00,171.7,171.75,171.49,171.51,6089.0,157.2498,157.2956,157.0575,157.0758,6089.0
2019-04-16 10:00:00,171.57,171.63,171.47,171.48,11586.0,157.1308,157.1857,157.0392,157.0483,11586.0
2019-04-16 10:30:00,171.41,171.47,171.27,171.34,4791.0,156.9842,157.0392,156.856,156.9201,4791.0
2019-04-16 11:00:00,171.3,171.43,171.3,171.38,4670.0,156.8835,157.0026,156.8835,156.9568,4670.0
2019-04-16 11:30:00,171.37,171.39,171.28,171.39,2273.0,156.9476,156.9659,156.8652,156.9659,2273.0
2019-04-16 12:00:00,171.36,171.44,171.34,171.35,3096.0,156.9384,157.0117,156.9201,156.9293,3096.0
2019-04-16 12:30:00,171.34,171.44,171.32,171.44,3305.0,156.9201,157.0117,156.9018,157.0117,3305.0
2019-04-16 13:00:00,171.41,171.43,171.33,171.33,4326.0,156.9842,157.0026,156.911,156.911,4326.0
2019-04-16 13:30:00,171.33,171.35,171.22,171.23,2871.0,156.911,156.9293,156.8102,156.8194,2871.0
2019-04-16 14:00:00,171.26,171.3,171.15,171.27,8354.0,156.8469,156.8835,156.7461,156.856,8354.0
2019-04-16 14:30:00,171.34,171.37,171.29,171.35,10354.0,156.9201,156.9476,156.8743,156.9293,10354.0
2019-04-16 15:00:00,171.42,171.42,171.28,171.29,5167.0,156.9934,156.9934,156.8652,156.8743,5167.0
2019-04-16 15:30:00,171.23,171.24,170.86,171.22,20374.0,156.8194,156.8285,156.4805,156.8102,20374.0
2019-04-17 09:30:00,171.97,171.97,171.12,171.15,9772.0,157.4971,157.4971,156.7186,156.7461,9772.0
2019-04-17 10:00:00,171.0,171.08,170.7,171.08,10743.0,156.6087,156.682,156.334,156.682,10743.0
2019-04-17 10:30:00,171.03,171.14,170.85,170.86,6515.0,156.6362,156.737,156.4714,156.4805,6515.0
2019-04-17 11:00:00,170.97,171.1,170.78,170.78,2311.0,156.5813,156.7003,156.4073,156.4073,2311.0
2019-04-17 11:30:00,170.78,170.86,170.61,170.75,4900.0,156.4073,156.4805,156.2516,156.3798,4900.0
2019-04-17 12:00:00,170.72,170.72,170.47,170.6,7616.0,156.3523,156.3523,156.1233,156.2424,7616.0
2019-04-17 12:30:00,170.71,170.85,170.71,170.85,34750.0,156.3431,156.4714,156.3431,156.4714,34750.0
2019-04-17 13:00:00,170.78,170.87,170.72,170.73,4975.0,156.4073,156.4897,156.3523,156.3615,4975.0
2019-04-17 13:30:00,170.81,170.81,170.61,170.67,2633.0,156.4347,156.4347,156.2516,156.3065,2633.0
2019-04-17 14:00:00,170.64,170.67,170.31,170.34,8951.0,156.279,156.3065,155.9768,156.0043,8951.0
2019-04-17 14:30:00,170.35,170.65,170.35,170.64,4590.0,156.0134,156.2882,156.0134,156.279,4590.0
2019-04-17 15:00:00,170.72,170.74,170.64,170.68,6703.0,156.3523,156.3706,156.279,156.3157,6703.0
2019-04-17 15:30:00,170.72,170.8,170.66,170.66,6021.0,156.3523,156.4256,156.2974,156.2974,6021.0
2019-04-18 09:30:00,171.11,171.11,170.5,170.5,10164.0,156.7095,156.7095,156.1508,156.1508,10164.0
2019-04-18 10:00:00,170.46,170.47,170.14,170.19,5451.0,156.1142,156.1233,155.8211,155.8669,5451.0
2019-04-18 10:30:00,170.15,170.43,170.15,170.43,3805.0,155.8303,156.0867,155.8303,156.0867,3805.0
2019-04-18 11:00:00,170.5,170.57,170.27,170.34,7400.0,156.1508,156.2149,155.9402,156.0043,7400.0
2019-04-18 11:30:00,170.56,170.73,170.55,170.73,937.0,156.2058,156.3615,156.1966,156.3615,937.0
2019-04-18 12:00:00,170.75,170.9,170.74,170.88,1529.0,156.3798,156.5172,156.3706,156.4988,1529.0
2019-04-18 12:30:00,170.85,170.97,170.85,170.87,11285.0,156.4714,156.5813,156.4714,156.4897,11285.0
2019-04-18 13:00:00,170.87,170.87,170.87,170.87,0.0,156.4897,156.4897,156.4897,156.4897,0.0
2019-04-18 13:30:00,170.89,170.96,170.8,170.95,4453.0,156.508,156.5721,156.4256,156.563,4453.0
2019-04-18 14:00:00,170.92,170.94,170.85,170.92,10820.0,156.5355,156.5538,156.4714,156.5355,10820.0
2019-04-18 14:30:00,170.92,171.02,170.9,171.01,3551.0,156.5355,156.6271,156.5172,156.6179,3551.0
2019-04-18 15:00:00,170.96,171.04,170.95,171.03,4520.0,156.5721,156.6454,156.563,156.6362,4520.0
2019-04-18 15:30:00,170.97,170.97,170.73,170.89,32210.0,156.5813,156.5813,156.3615,156.508,32210.0
2019-04-22 09:30:00,170.43,170.83,170.43,170.81,11088.0,156.0867,156.453,156.0867,156.4347,11088.0
2019-04-22 10:00:00,170.79,170.92,170.6,170.61,9158.0,156.4164,156.5355,156.2424,156.2516,9158.0
2019-04-22 10:30:00,170.7,170.84,170.6,170.84,5354.0,156.334,156.4622,156.2424,156.4622,5354.0
2019-04-22 11:00:00,170.74,170.79,170.74,170.77,1117.0,156.3706,156.4164,156.3706,156.3981,1117.0
2019-04-22 11:30:00,170.86,170.92,170.77,170.78,2138.0,156.4805,156.5355,156.3981,156.4073,2138.0
2019-04-22 12:00:00,170.8,170.81,170.72,170.73,696.0,156.4256,156.4347,156.3523,156.3615,696.0
2019-04-22 12:30:00,170.84,170.9,170.82,170.86,4674.0,156.4622,156.5172,156.4439,156.4805,4674.0
2019-04-22 13:00:00,170.85,170.89,170.77,170.84,2038.0,156.4714,156.508,156.3981,156.4622,2038.0
2019-04-22 13:30:00,170.84,170.88,170.82,170.85,4260.0,156.4622,156.4988,156.4439,156.4714,4260.0
2019-04-22 14:00:00,170.83,170.88,170.82,170.87,1557.0,156.453,156.4988,156.4439,156.4897,1557.0
2019-04-22 14:30:00,170.79,170.79,170.74,170.79,3907.0,156.4164,156.4164,156.3706,156.4164,3907.0
2019-04-22 15:00:00,170.7,170.84,170.7,170.8,4278.0,156.334,156.4622,156.334,156.4256,4278.0
2019-04-22 15:30:00,170.79,171.01,170.79,170.96,20062.0,156.4164,156.6179,156.4164,156.5721,20062.0
2019-04-23 09:30:00,171.18,171.44,171.04,171.42,8784.0,156.7736,157.0117,156.6454,156.9934,8784.0
2019-04-23 10:00:00,171.49,171.73,171.49,171.73,3724.0,157.0575,157.2773,157.0575,157.2773,3724.0
2019-04-23 10:30:00,171.77,171.77,171.72,171.73,907.0,157.3139,157.3139,157.2681,157.2773,907.0
2019-04-23 11:00:00,171.83,172.26,171.79,172.26,6808.0,157.3689,157.7627,157.3323,157.7627,6808.0
2019-04-23 11:30:00,172.29,172.5,172.28,172.46,6624.0,157.7902,157.9825,157.781,157.9459,6624.0
2019-04-23 12:00:00,172.55,172.77,172.54,172.61,19042.0,158.0283,158.2298,158.0191,158.0832,19042.0
2019-04-23 12:30:00,172.59,172.65,172.53,172.6,8000.0,158.0649,158.1199,158.01,158.0741,8000.0
2019-04-23 13:00:00,172.62,172.69,172.59,172.6,6749.0,158.0924,158.1565,158.0649,158.0741,6749.0
2019-04-23 13:30:00,172.57,172.62,172.51,172.56,33195.0,158.0466,158.0924,157.9917,158.0375,33195.0
2019-04-23 14:00:00,172.52,172.69,172.48,172.66,8130.0,158.0008,158.1565,157.9642,158.129,8130.0
2019-04-23 14:30:00,172.67,172.72,172.66,172.7,8098.0,158.1382,158.184,158.129,158.1657,8098.0
2019-04-23 15:00:00,172.56,172.71,172.56,172.59,3714.0,158.0375,158.1748,158.0375,158.0649,3714.0
2019-04-23 15:30:00,172.6,172.68,172.47,172.63,24616.0,158.0741,158.1474,157.955,158.1016,24616.0
2019-04-24 09:30:00,172.55,172.69,172.35,172.54,9346.0,158.0283,158.1565,157.8451,158.0191,9346.0
2019-04-24 10:00:00,172.54,172.71,172.5,172.68,10346.0,158.0191,158.1748,157.9825,158.1474,10346.0
2019-04-24 10:30:00,172.66,172.83,172.65,172.81,1303.0,158.129,158.2847,158.1199,158.2664,1303.0
2019-04-24 11:00:00,172.87,172.89,172.75,172.75,2594.0,158.3214,158.3397,158.2115,158.2115,2594.0
2019-04-24 11:30:00,172.77,172.86,172.6,172.65,6759.0,158.2298,158.3122,158.0741,158.1199,6759.0
2019-04-24 12:00:00,172.6,172.69,172.5,172.69,2133.0,158.0741,158.1565,157.9825,158.1565,2133.0
2019-04-24 12:30:00,172.66,172.71,172.42,172.43,2188.0,158.129,158.1748,157.9092,157.9184,2188.0
2019-04-24 13:00:00,172.37,172.49,172.26,172.49,1915.0,157.8634,157.9733,157.7627,157.9733,1915.0
2019-04-24 13:30:00,172.47,172.56,172.47,172.47,5401.0,157.955,158.0375,157.955,157.955,5401.0
2019-04-24 14:00:00,172.48,172.58,172.48,172.51,2969.0,157.9642,158.0558,157.9642,157.9917,2969.0
2019-04-24 14:30:00,172.49,172.7,172.49,172.66,31828.0,157.9733,158.1657,157.9733,158.129,31828.0
2019-04-24 15:00:00,172.72,172.74,172.67,172.69,2240.0,158.184,158.2023,158.1382,158.1565,2240.0
2019-04-24 15:30:00,172.69,172.71,172.32,172.32,17493.0,158.1565,158.1748,157.8177,157.8177,17493.0
2019-04-25 09:30:00,172.26,172.26,171.69,172.07,15098.0,157.7627,157.7627,157.2407,157.5887,15098.0
2019-04-25 10:00:00,172.11,172.13,171.3,171.54,8404.0,157.6253,157.6436,156.8835,157.1033,8404.0
2019-04-25 10:30:00,171.52,171.9,171.28,171.89,4300.0,157.085,157.433,156.8652,157.4238,4300.0
2019-04-25 11:00:00,171.9,172.18,171.73,172.18,7038.0,157.433,157.6894,157.2773,157.6894,7038.0
2019-04-25 11:30:00,172.22,172.46,172.2,172.46,4609.0,157.7261,157.9459,157.7078,157.9459,4609.0
2019-04-25 12:00:00,172.38,172.4,172.21,172.22,3880.0,157.8726,157.8909,157.7169,157.7261,3880.0
2019-04-25 12:30:00,172.19,172.32,172.19,172.28,3655.0,157.6986,157.8177,157.6986,157.781,3655.0
2019-04-25 13:00:00,172.35,172.35,172.23,172.35,3782.0,157.8451,157.8451,157.7352,157.8451,3782.0
2019-04-25 13:30:00,172.36,172.4,172.26,172.37,8065.0,157.8543,157.8909,157.7627,157.8634,8065.0
2019-04-25 14:00:00,172.45,172.47,172.38,172.38,1904.0,157.9367,157.955,157.8726,157.8726,1904.0
2019-04-25 14:30:00,172.4,172.44,172.38,172.44,7741.0,157.8909,157.9276,157.8726,157.9276,7741.0
2019-04-25 15:00:00,172.43,172.45,172.26,172.33,3277.0,157.9184,157.9367,157.7627,157.8268,3277.0
2019-04-25 15:30:00,172.37,172.48,172.08,172.09,20268.0,157.8634,157.9642,157.5978,157.607,20268.0
2019-04-26 09:30:00,172.14,172.19,171.74,171.8,8947.0,157.6528,157.6986,157.2865,157.3414,8947.0
2019-04-26 10:00:00,171.85,172.21,171.76,172.21,12977.0,157.3872,157.7169,157.3048,157.7169,12977.0
2019-04-26 10:30:00,172.25,172.28,172.11,172.2,3942.0,157.7535,157.781,157.6253,157.7078,3942.0
2019-04-26 11:00:00,172.23,172.52,172.09,172.52,6821.0,157.7352,158.0008,157.607,158.0008,6821.0
2019-04-26 11:30:00,172.49,172.62,172.41,172.41,4128.0,157.9733,158.0924,157.9001,157.9001,4128.0
2019-04-26 12:00:00,172.51,172.57,172.47,172.52,6082.0,157.9917,158.0466,157.955,158.0008,6082.0
2019-04-26 12:30:00,172.5,172.55,172.44,172.47,2612.0,157.9825,158.0283,157.9276,157.955,2612.0
2019-04-26 13:00:00,172.47,172.47,172.36,172.42,6634.0,157.955,157.955,157.8543,157.9092,6634.0
2019-04-26 13:30:00,172.45,172.48,172.35,172.45,6234.0,157.9367,157.9642,157.8451,157.9367,6234.0
2019-04-26 14:00:00,172.45,172.58,172.29,172.57,10329.0,157.9367,158.0558,157.7902,158.0466,10329.0
2019-04-26 14:30:00,172.58,172.6,172.53,172.57,7312.0,158.0558,158.0741,158.01,158.0466,7312.0
2019-04-26 15:00:00,172.58,172.81,172.58,172.72,21343.0,158.0558,158.2664,158.0558,158.184,21343.0
2019-04-26 15:30:00,172.69,173.04,172.68,173.04,21046.0,158.1565,158.4771,158.1474,158.4771,21046.0
2019-04-29 09:30:00,173.12,173.41,173.12,173.28,12445.0,158.5503,158.8159,158.5503,158.6969,12445.0
2019-04-29 10:00:00,173.25,173.29,173.04,173.28,3318.0,158.6694,158.706,158.4771,158.6969,3318.0
2019-04-29 10:30:00,173.27,173.45,173.25,173.45,1256.0,158.6877,158.8526,158.6694,158.8526,1256.0
2019-04-29 11:00:00,173.45,173.45,173.25,173.3,7315.0,158.8526,158.8526,158.6694,158.7152,7315.0
2019-04-29 11:30:00,173.34,173.34,173.25,173.33,4205.0,158.7518,158.7518,158.6694,158.7427,4205.0
2019-04-29 12:00:00,173.26,173.51,173.26,173.51,4501.0,158.6785,158.9075,158.6785,158.9075,4501.0
2019-04-29 12:30:00,173.54,173.6,173.51,173.57,761.0,158.935,158.9899,158.9075,158.9625,761.0
2019-04-29 13:00:00,173.52,173.54,173.47,173.5,1008.0,158.9167,158.935,158.8709,158.8983,1008.0
2019-04-29 13:30:00,173.5,173.55,173.43,173.51,6469.0,158.8983,158.9441,158.8342,158.9075,6469.0
2019-04-29 14:00:00,173.52,173.65,173.51,173.59,12313.0,158.9167,159.0357,158.9075,158.9808,12313.0
2019-04-29 14:30:00,173.57,173.58,173.49,173.52,5896.0,158.9625,158.9716,158.8892,158.9167,5896.0
2019-04-29 15:00:00,173.52,173.57,173.43,173.43,15387.0,158.9167,158.9625,158.8342,158.8342,15387.0
2019-04-29 15:30:00,173.43,173.51,173.26,173.26,27336.0,158.8342,158.9075,158.6785,158.6785,27336.0
2019-04-30 09:30:00,173.18,173.18,172.84,172.86,6462.0,158.6053,158.6053,158.2939,158.3122,6462.0
2019-04-30 10:00:00,172.88,173.02,172.72,172.77,11364.0,158.3305,158.4587,158.184,158.2298,11364.0
2019-04-30 10:30:00,172.8,172.95,172.78,172.81,2733.0,158.2573,158.3946,158.2389,158.2664,2733.0
2019-04-30 11:00:00,172.64,172.64,172.11,172.44,7246.0,158.1107,158.1107,157.6253,157.9276,7246.0
2019-04-30 11:30:00,172.43,172.91,172.43,172.84,3427.0,157.9184,158.358,157.9184,158.2939,3427.0
2019-04-30 12:00:00,172.8,172.98,172.8,172.92,2834.0,158.2573,158.4221,158.2573,158.3672,2834.0
2019-04-30 12:30:00,172.91,172.97,172.76,172.92,1038.0,158.358,158.4129,158.2206,158.3672,1038.0
2019-04-30 13:00:00,173.01,173.01,172.94,172.99,529.0,158.4496,158.4496,158.3855,158.4313,529.0
2019-04-30 13:30:00,172.97,173.29,172.97,173.29,6250.0,158.4129,158.706,158.4129,158.706,6250.0
2019-04-30 14:00:00,173.27,173.31,173.16,173.31,2195.0,158.6877,158.7243,158.587,158.7243,2195.0
2019-04-30 14:30:00,173.23,173.26,173.14,173.24,2766.0,158.6511,158.6785,158.5686,158.6602,2766.0
2019-04-30 15:00:00,173.19,173.29,173.13,173.19,3666.0,158.6144,158.706,158.5595,158.6144,3666.0
2019-04-30 15:30:00,173.19,173.46,173.14,173.29,222220.0,158.6144,158.8617,158.5686,158.706,222220.0
2019-05-01 09:30:00,173.79,173.79,173.53,173.54,27652.0,159.1639,159.1639,158.9258,158.935,27652.0
2019-05-01 10:00:00,173.52,173.62,173.38,173.38,7768.0,158.9167,159.0082,158.7884,158.7884,7768.0
2019-05-01 10:30:00,173.36,173.47,173.31,173.42,4484.0,158.7701,158.8709,158.7243,158.8251,4484.0
2019-05-01 11:00:00,173.42,173.56,173.37,173.51,26273.0,158.8251,158.9533,158.7793,158.9075,26273.0
2019-05-01 11:30:00,173.53,173.79,173.52,173.72,9151.0,158.9258,159.1639,158.9167,159.0998,9151.0
2019-05-01 12:00:00,173.56,173.57,173.25,173.25,1860.0,158.9533,158.9625,158.6694,158.6694,1860.0
2019-05-01 12:30:00,173.36,173.36,173.09,173.27,14203.0,158.7701,158.7701,158.5228,158.6877,14203.0
2019-05-01 13:00:00,173.3,173.48,173.19,173.38,5644.0,158.7152,158.88,158.6144,158.7884,5644.0
2019-05-01 13:30:00,173.4,173.45,173.34,173.45,3572.0,158.8068,158.8526,158.7518,158.8526,3572.0
2019-05-01 14:00:00,173.54,173.77,173.43,173.68,7022.0,158.935,159.1456,158.8342,159.0632,7022.0
2019-05-01 14:30:00,173.71,173.71,172.85,173.17,22096.0,159.0907,159.0907,158.303,158.5961,22096.0
2019-05-01 15:00:00,173.21,173.21,172.76,172.96,6892.0,158.6327,158.6327,158.2206,158.4038,6892.0
2019-05-01 15:30:00,172.86,172.87,172.03,172.03,37574.0,158.3122,158.3214,157.5521,157.5521,37574.0
2019-05-02 09:30:00,171.88,172.33,171.82,172.3,13042.0,157.4147,157.8268,157.3597,157.7993,13042.0
2019-05-02 10:00:00,172.37,172.55,172.34,172.34,9723.0,157.8634,158.0283,157.836,157.836,9723.0
2019-05-02 10:30:00,172.32,172.46,171.94,171.94,6053.0,157.8177,157.9459,157.4696,157.4696,6053.0
2019-05-02 11:00:00,171.88,172.02,171.2,171.2,27335.0,157.4147,157.5429,156.7919,156.7919,27335.0
2019-05-02 11:30:00,171.27,171.48,170.67,170.86,26566.0,156.856,157.0483,156.3065,156.4805,26566.0
2019-05-02 12:00:00,170.94,171.18,170.88,171.1,8676.0,156.5538,156.7736,156.4988,156.7003,8676.0
2019-05-02 12:30:00,171.21,171.42,171.16,171.3,12756.0,156.8011,156.9934,156.7553,156.8835,12756.0
2019-05-02 13:00:00,171.27,171.72,171.09,171.61,7469.0,156.856,157.2681,156.6912,157.1674,7469.0
2019-05-02 13:30:00,171.59,171.78,171.55,171.75,3724.0,157.1491,157.3231,157.1125,157.2956,3724.0
2019-05-02 14:00:00,171.54,171.81,171.54,171.79,5318.0,157.1033,157.3506,157.1033,157.3323,5318.0
2019-05-02 14:30:00,171.74,171.75,171.26,171.54,6123.0,157.2865,157.2956,156.8469,157.1033,6123.0
2019-05-02 15:00:00,171.49,171.78,171.43,171.78,33686.0,157.0575,157.3231,157.0026,157.3231,33686.0
2019-05-02 15:30:00,171.64,171.77,171.46,171.76,16198.0,157.1949,157.3139,157.03,157.3048,16198.0
2019-05-03 09:30:00,172.66,172.95,172.57,172.9,7928.0,158.129,158.3946,158.0466,158.3488,7928.0
2019-05-03 10:00:00,172.87,172.93,172.65,172.71,4886.0,158.3214,158.3763,158.1199,158.1748,4886.0
2019-05-03 10:30:00,172.83,173.1,172.83,173.1,6040.0,158.2847,158.532,158.2847,158.532,6040.0
2019-05-03 11:00:00,173.12,173.28,173.1,173.1,2985.0,158.5503,158.6969,158.532,158.532,2985.0
2019-05-03 11:30:00,173.06,173.25,173.04,173.23,1977.0,158.4954,158.6694,158.4771,158.6511,1977.0
2019-05-03 12:00:00,173.24,173.4,173.24,173.4,5939.0,158.6602,158.8068,158.6602,158.8068,5939.0
2019-05-03 12:30:00,173.42,173.45,173.31,173.41,5935.0,158.8251,158.8526,158.7243,158.8159,5935.0
2019-05-03 13:00:00,173.38,173.54,173.37,173.51,6532.0,158.7884,158.935,158.7793,158.9075,6532.0
2019-05-03 13:30:00,173.57,173.69,173.56,173.69,2034.0,158.9625,159.0724,158.9533,159.0724,2034.0
2019-05-03 14:00:00,173.56,173.58,173.48,173.52,11393.0,158.9533,158.9716,158.88,158.9167,11393.0
2019-05-03 14:30:00,173.54,173.62,173.45,173.5,12337.0,158.935,159.0082,158.8526,158.8983,12337.0
2019-05-03 15:00:00,173.49,173.51,173.41,173.5,6826.0,158.8892,158.9075,158.8159,158.8983,6826.0
2019-05-03 15:30:00,173.47,173.68,173.47,173.61,32558.0,158.8709,159.0632,158.8709,158.9991,32558.0
2019-05-06 09:30:00,170.72,171.78,170.37,171.78,22054.0,156.3523,157.3231,156.0318,157.3231,22054.0
2019-05-06 10:00:00,171.66,172.07,171.54,171.82,17304.0,157.2132,157.5887,157.1033,157.3597,17304.0
2019-05-06 10:30:00,171.84,172.23,171.75,172.2,9422.0,157.378,157.7352,157.2956,157.7078,9422.0
2019-05-06 11:00:00,172.16,172.46,172.0,172.46,5658.0,157.6711,157.9459,157.5246,157.9459,5658.0
2019-05-06 11:30:00,172.4,172.46,172.09,172.11,5150.0,157.8909,157.9459,157.607,157.6253,5150.0
2019-05-06 12:00:00,172.15,172.16,172.03,172.05,4235.0,157.662,157.6711,157.5521,157.5704,4235.0
2019-05-06 12:30:00,172.05,172.23,172.02,172.02,10298.0,157.5704,157.7352,157.5429,157.5429,10298.0
2019-05-06 13:00:00,171.99,172.24,171.87,172.24,11715.0,157.5154,157.7444,157.4055,157.7444,11715.0
2019-05-06 13:30:00,172.3,172.32,172.21,172.32,2937.0,157.7993,157.8177,157.7169,157.8177,2937.0
2019-05-06 14:00:00,172.3,172.5,172.3,172.5,6321.0,157.7993,157.9825,157.7993,157.9825,6321.0
2019-05-06 14:30:00,172.48,173.09,172.48,173.08,48353.0,157.9642,158.5228,157.9642,158.5137,48353.0
2019-05-06 15:00:00,173.1,173.17,172.99,173.17,2190.0,158.532,158.5961,158.4313,158.5961,2190.0
2019-05-06 15:30:00,173.1,173.24,172.92,172.98,16352.0,158.532,158.6602,158.3672,158.4221,16352.0
2019-05-07 09:30:00,171.45,171.78,170.87,171.31,9861.0,157.0209,157.3231,156.4897,156.8927,9861.0
2019-05-07 10:00:00,171.17,171.17,170.54,170.78,5575.0,156.7644,156.7644,156.1875,156.4073,5575.0
2019-05-07 10:30:00,171.07,171.07,170.35,170.4,7146.0,156.6729,156.6729,156.0134,156.0592,7146.0
2019-05-07 11:00:00,170.3,170.67,170.12,170.53,3657.0,155.9677,156.3065,155.8028,156.1783,3657.0
2019-05-07 11:30:00,170.58,170.62,170.12,170.12,5016.0,156.2241,156.2607,155.8028,155.8028,5016.0
2019-05-07 12:00:00,170.0,170.63,169.97,170.63,10425.0,155.6929,156.2699,155.6654,156.2699,10425.0
2019-05-07 12:30:00,170.72,170.75,170.52,170.67,3704.0,156.3523,156.3798,156.1691,156.3065,3704.0
2019-05-07 13:00:00,170.26,170.26,169.6,169.6,5594.0,155.931,155.931,155.3266,155.3266,5594.0
2019-05-07 13:30:00,169.45,169.84,169.36,169.76,10085.0,155.1892,155.5464,155.1068,155.4731,10085.0
2019-05-07 14:00:00,169.74,169.85,169.46,169.46,7941.0,155.4548,155.5555,155.1983,155.1983,7941.0
2019-05-07 14:30:00,169.34,169.54,169.12,169.51,12296.0,155.0884,155.2716,154.887,155.2441,12296.0
2019-05-07 15:00:00,169.53,169.71,169.2,169.28,11397.0,155.2625,155.4273,154.9602,155.0335,11397.0
2019-05-07 15:30:00,169.27,170.14,168.8,170.01,37221.0,155.0243,155.8211,154.5939,155.7021,37221.0
2019-05-08 09:30:00,169.79,170.21,169.39,170.01,21613.0,155.5006,155.8852,155.1342,155.7021,21613.0
2019-05-08 10:00:00,170.07,170.29,169.86,169.91,9015.0,155.757,155.9585,155.5647,155.6105,9015.0
2019-05-08 10:30:00,169.92,170.33,169.7,170.33,13399.0,155.6196,155.9951,155.4181,155.9951,13399.0
2019-05-08 11:00:00,170.4,170.73,170.3,170.45,22190.0,156.0592,156.3615,155.9677,156.105,22190.0
2019-05-08 11:30:00,170.45,170.52,169.99,170.35,43317.0,156.105,156.1691,155.6837,156.0134,43317.0
2019-05-08 12:00:00,170.33,170.33,169.89,170.21,6207.0,155.9951,155.9951,155.5922,155.8852,6207.0
2019-05-08 12:30:00,170.21,170.55,170.13,170.55,3259.0,155.8852,156.1966,155.812,156.1966,3259.0
2019-05-08 13:00:00,170.59,170.59,170.38,170.44,997.0,156.2332,156.2332,156.0409,156.0959,997.0
2019-05-08 13:30:00,170.44,170.48,170.28,170.38,3968.0,156.0959,156.1325,155.9493,156.0409,3968.0
2019-05-08 14:00:00,170.41,170.43,170.22,170.43,2622.0,156.0684,156.0867,155.8944,156.0867,2622.0
2019-05-08 14:30:00,170.49,170.52,170.38,170.41,4067.0,156.1417,156.1691,156.0409,156.0684,4067.0
2019-05-08 15:00:00,170.48,170.67,170.43,170.63,4163.0,156.1325,156.3065,156.0867,156.2699,4163.0
2019-05-08 15:30:00,170.58,170.6,169.75,169.84,26050.0,156.2241,156.2424,155.4639,155.5464,26050.0
2019-05-09 09:30:00,168.33,168.42,167.6,167.81,6707.0,154.1634,154.2459,153.4949,153.6872,6707.0
2019-05-09 10:00:00,167.81,167.82,167.18,167.37,13323.0,153.6872,153.6964,153.1102,153.2842,13323.0
2019-05-09 10:30:00,167.38,167.85,167.23,167.42,20010.0,153.2934,153.7238,153.156,153.33,20010.0
2019-05-09 11:00:00,167.52,167.77,167.24,167.24,6252.0,153.4216,153.6506,153.1652,153.1652,6252.0
2019-05-09 11:30:00,167.58,168.13,167.57,168.01,3189.0,153.4766,153.9803,153.4674,153.8704,3189.0
2019-05-09 12:00:00,167.9,168.51,167.81,168.44,11667.0,153.7696,154.3283,153.6872,154.2642,11667.0
2019-05-09 12:30:00,168.51,169.46,168.51,169.05,29950.0,154.3283,155.1983,154.3283,154.8229,29950.0
2019-05-09 13:00:00,169.25,169.32,168.82,168.91,8288.0,155.006,155.0701,154.6122,154.6946,8288.0
2019-05-09 13:30:00,168.93,169.56,168.93,169.25,14842.0,154.713,155.2899,154.713,155.006,14842.0
2019-05-09 14:00:00,169.26,169.57,169.03,169.37,8140.0,155.0152,155.2991,154.8045,155.1159,8140.0
2019-05-09 14:30:00,169.46,169.56,169.09,169.09,24434.0,155.1983,155.2899,154.8595,154.8595,24434.0
2019-05-09 15:00:00,169.0,169.01,168.64,168.97,5042.0,154.7771,154.7862,154.4474,154.7496,5042.0
2019-05-09 15:30:00,169.27,169.45,169.05,169.27,21042.0,155.0243,155.1892,154.8229,155.0243,21042.0
2019-05-10 09:30:00,168.6,169.05,168.6,168.74,4258.0,154.4107,154.8229,154.4107,154.5389,4258.0
2019-05-10 10:00:00,168.66,168.66,167.7,168.0,8511.0,154.4657,154.4657,153.5865,153.8612,8511.0
2019-05-10 10:30:00,167.87,167.87,166.86,167.0,9826.0,153.7422,153.7422,152.8172,152.9454,9826.0
2019-05-10 11:00:00,167.04,167.46,166.73,167.11,108271.0,152.982,153.3667,152.6981,153.0461,108271.0
2019-05-10 11:30:00,167.1,167.36,166.81,167.18,44525.0,153.037,153.2751,152.7714,153.1102,44525.0
2019-05-10 12:00:00,167.27,168.23,167.27,168.22,6983.0,153.1927,154.0719,153.1927,154.0627,6983.0
2019-05-10 12:30:00,168.47,168.59,168.19,168.57,17726.0,154.2917,154.4016,154.0352,154.3832,17726.0
2019-05-10 13:00:00,168.39,169.11,168.39,168.81,35299.0,154.2184,154.8778,154.2184,154.6031,35299.0
2019-05-10 13:30:00,168.9,169.3,168.85,169.22,28886.0,154.6855,155.0518,154.6397,154.9785,28886.0
2019-05-10 14:00:00,169.33,169.4,168.86,169.05,50220.0,155.0793,155.1434,154.6488,154.8229,50220.0
2019-05-10 14:30:00,169.03,169.62,169.03,169.47,72683.0,154.8045,155.3449,154.8045,155.2075,72683.0
2019-05-10 15:00:00,169.5,170.52,169.5,170.38,85555.0,155.235,156.1691,155.235,156.0409,85555.0
2019-05-10 15:30:00,170.38,170.39,169.53,170.01,129185.0,156.0409,156.0501,155.2625,155.7021,129185.0
2019-05-13 09:30:00,166.75,167.22,166.34,166.43,8775.0,152.7164,153.1469,152.3409,152.4234,8775.0
2019-05-13 10:00:00,166.35,166.35,165.84,166.02,8774.0,152.3501,152.3501,151.883,152.0479,8774.0
2019-05-13 10:30:00,165.97,166.58,165.97,166.14,6132.0,152.0021,152.5607,152.0021,152.1578,6132.0
2019-05-13 11:00:00,166.31,166.36,165.71,165.85,31297.0,152.3134,152.3592,151.7639,151.8922,31297.0
2019-05-13 11:30:00,165.88,166.02,165.53,166.02,149253.0,151.9196,152.0479,151.5991,152.0479,149253.0
2019-05-13 12:00:00,165.97,165.97,165.44,165.52,20283.0,152.0021,152.0021,151.5167,151.5899,20283.0
2019-05-13 12:30:00,165.41,165.71,165.32,165.34,43758.0,151.4892,151.7639,151.4068,151.4251,43758.0
2019-05-13 13:00:00,165.24,165.34,165.09,165.14,9152.0,151.3335,151.4251,151.1961,151.2419,9152.0
2019-05-13 13:30:00,165.12,165.79,165.12,165.79,11802.0,151.2236,151.8372,151.2236,151.8372,11802.0
2019-05-13 14:00:00,165.83,166.22,165.48,166.11,32471.0,151.8738,152.231,151.5533,152.1303,32471.0
2019-05-13 14:30:00,166.08,166.39,165.71,166.36,5205.0,152.1028,152.3867,151.7639,152.3592,5205.0
2019-05-13 15:00:00,166.22,166.41,165.53,165.7,26235.0,152.231,152.405,151.5991,151.7548,26235.0
2019-05-13 15:30:00,165.57,165.82,165.23,165.82,36900.0,151.6357,151.8647,151.3243,151.8647,36900.0
2019-05-14 09:30:00,166.25,166.9,166.25,166.51,20266.0,152.2585,152.8538,152.2585,152.4966,20266.0
2019-05-14 10:00:00,166.63,167.17,166.52,167.17,69570.0,152.6065,153.1011,152.5058,153.1011,69570.0
2019-05-14 10:30:00,167.15,167.25,166.96,167.08,6345.0,153.0828,153.1743,152.9087,153.0186,6345.0
2019-05-14 11:00:00,167.09,167.6,167.01,167.48,15957.0,153.0278,153.4949,152.9545,153.385,15957.0
2019-05-14 11:30:00,167.45,167.86,167.45,167.81,13158.0,153.3575,153.733,153.3575,153.6872,13158.0
2019-05-14 12:00:00,167.78,167.9,167.56,167.56,9422.0,153.6597,153.7696,153.4583,153.4583,9422.0
2019-05-14 12:30:00,167.57,167.77,167.56,167.77,2524.0,153.4674,153.6506,153.4583,153.6506,2524.0
2019-05-14 13:00:00,167.8,167.99,167.79,167.99,2387.0,153.6781,153.8521,153.6689,153.8521,2387.0
2019-05-14 13:30:00,168.02,168.12,167.98,168.0,5561.0,153.8795,153.9711,153.8429,153.8612,5561.0
2019-05-14 14:00:00,168.02,168.1,167.7,168.09,9721.0,153.8795,153.9528,153.5865,153.9436,9721.0
2019-05-14 14:30:00,168.05,168.07,167.57,167.68,18910.0,153.907,153.9253,153.4674,153.5682,18910.0
2019-05-14 15:00:00,167.66,167.95,167.65,167.77,14992.0,153.5498,153.8154,153.5407,153.6506,14992.0
2019-05-14 15:30:00,167.71,167.71,167.17,167.17,23623.0,153.5956,153.5956,153.1011,153.1011,23623.0
2019-05-15 09:30:00,166.05,166.66,166.02,166.57,10026.0,152.0753,152.634,152.0479,152.5516,10026.0
2019-05-15 10:00:00,166.5,167.41,166.33,167.41,28038.0,152.4875,153.3209,152.3318,153.3209,28038.0
2019-05-15 10:30:00,167.49,167.83,167.49,167.67,10698.0,153.3941,153.7055,153.3941,153.559,10698.0
2019-05-15 11:00:00,167.7,168.07,167.45,168.07,10811.0,153.5865,153.9253,153.3575,153.9253,10811.0
2019-05-15 11:30:00,168.07,168.24,168.04,168.19,1775.0,153.9253,154.081,153.8979,154.0352,1775.0
2019-05-15 12:00:00,168.33,168.41,168.02,168.02,4658.0,154.1634,154.2367,153.8795,153.8795,4658.0
2019-05-15 12:30:00,168.07,168.25,167.91,167.94,40865.0,153.9253,154.0902,153.7788,153.8063,40865.0
2019-05-15 13:00:00,168.01,168.09,167.9,167.98,6734.0,153.8704,153.9436,153.7696,153.8429,6734.0
2019-05-15 13:30:00,168.03,168.3,168.03,168.27,7224.0,153.8887,154.136,153.8887,154.1085,7224.0
2019-05-15 14:00:00,168.38,168.47,168.36,168.4,8105.0,154.2092,154.2917,154.1909,154.2276,8105.0
2019-05-15 14:30:00,168.41,168.52,168.32,168.32,2084.0,154.2367,154.3375,154.1543,154.1543,2084.0
2019-05-15 15:00:00,168.26,168.5,168.25,168.5,3638.0,154.0993,154.3191,154.0902,154.3191,3638.0
2019-05-15 15:30:00,168.47,168.53,168.09,168.13,21475.0,154.2917,154.3466,153.9436,153.9803,21475.0
2019-05-16 09:30:00,168.61,169.72,168.61,169.72,7837.0,154.4199,155.4365,154.4199,155.4365,7837.0
2019-05-16 10:00:00,169.73,170.1,169.65,170.1,13277.0,155.4456,155.7845,155.3724,155.7845,13277.0
2019-05-16 10:30:00,170.12,170.21,170.02,170.19,9918.0,155.8028,155.8852,155.7112,155.8669,9918.0
2019-05-16 11:00:00,170.19,170.33,170.0,170.26,9355.0,155.8669,155.9951,155.6929,155.931,9355.0
2019-05-16 11:30:00,170.18,170.49,170.18,170.39,11182.0,155.8578,156.1417,155.8578,156.0501,11182.0
2019-05-16 12:00:00,170.36,170.57,170.29,170.39,19087.0,156.0226,156.2149,155.9585,156.0501,19087.0
2019-05-16 12:30:00,170.36,170.46,170.11,170.18,4811.0,156.0226,156.1142,155.7936,155.8578,4811.0
2019-05-16 13:00:00,170.26,170.31,170.04,170.25,5099.0,155.931,155.9768,155.7295,155.9219,5099.0
2019-05-16 13:30:00,170.19,170.24,169.91,169.98,9830.0,155.8669,155.9127,155.6105,155.6746,9830.0
2019-05-16 14:00:00,169.93,170.22,169.83,170.22,10987.0,155.6288,155.8944,155.5372,155.8944,10987.0
2019-05-16 14:30:00,170.21,170.25,169.89,169.94,5745.0,155.8852,155.9219,155.5922,155.638,5745.0
2019-05-16 15:00:00,170.02,170.02,169.65,169.83,21499.0,155.7112,155.7112,155.3724,155.5372,21499.0
2019-05-16 15:30:00,169.72,169.73,169.35,169.62,39623.0,155.4365,155.4456,155.0976,155.3449,39623.0
2019-05-17 09:30:00,168.18,168.98,168.18,168.66,13667.0,154.0261,154.7587,154.0261,154.4657,13667.0
2019-05-17 10:00:00,168.75,169.28,168.43,169.23,7070.0,154.5481,155.0335,154.255,154.9877,7070.0
2019-05-17 10:30:00,169.17,170.0,169.06,169.86,14539.0,154.9328,155.6929,154.832,155.5647,14539.0
2019-05-17 11:00:00,169.84,170.04,169.8,169.81,5404.0,155.5464,155.7295,155.5097,155.5189,5404.0
2019-05-17 11:30:00,169.61,169.61,169.32,169.36,1879.0,155.3357,155.3357,155.0701,155.1068,1879.0
2019-05-17 12:00:00,169.34,169.43,169.02,169.25,10034.0,155.0884,155.1709,154.7954,155.006,10034.0
2019-05-17 12:30:00,169.09,169.4,169.07,169.34,5164.0,154.8595,155.1434,154.8412,155.0884,5164.0
2019-05-17 13:00:00,169.4,169.59,169.4,169.44,944.0,155.1434,155.3174,155.1434,155.18,944.0
2019-05-17 13:30:00,169.32,169.5,169.32,169.48,3229.0,155.0701,155.235,155.0701,155.2167,3229.0
2019-05-17 14:00:00,169.49,169.53,169.29,169.29,5436.0,155.2258,155.2625,155.0427,155.0427,5436.0
2019-05-17 14:30:00,169.35,169.35,169.26,169.32,6869.0,155.0976,155.0976,155.0152,155.0701,6869.0
2019-05-17 15:00:00,169.19,169.19,168.47,168.81,17157.0,154.9511,154.9511,154.2917,154.6031,17157.0
2019-05-17 15:30:00,168.71,168.73,168.29,168.45,27592.0,154.5115,154.5298,154.1268,154.2733,27592.0
2019-05-20 09:30:00,167.34,167.59,166.97,167.59,7436.0,153.2568,153.4857,152.9179,153.4857,7436.0
2019-05-20 10:00:00,167.37,167.88,167.37,167.83,17521.0,153.2842,153.7513,153.2842,153.7055,17521.0
2019-05-20 10:30:00,167.77,168.1,167.73,167.94,4777.0,153.6506,153.9528,153.6139,153.8063,4777.0
2019-05-20 11:00:00,167.98,168.06,167.53,167.67,3719.0,153.8429,153.9162,153.4308,153.559,3719.0
2019-05-20 11:30:00,167.83,167.87,167.47,167.71,3185.0,153.7055,153.7422,153.3758,153.5956,3185.0
2019-05-20 12:00:00,167.65,167.99,167.65,167.81,1593.0,153.5407,153.8521,153.5407,153.6872,1593.0
2019-05-20 12:30:00,167.71,167.85,167.52,167.52,9643.0,153.5956,153.7238,153.4216,153.4216,9643.0
2019-05-20 13:00:00,167.48,167.64,167.47,167.64,3740.0,153.385,153.5315,153.3758,153.5315,3740.0
2019-05-20 13:30:00,167.65,167.72,167.54,167.63,4134.0,153.5407,153.6048,153.4399,153.5224,4134.0
2019-05-20 14:00:00,167.54,167.58,167.41,167.42,2102.0,153.4399,153.4766,153.3209,153.33,2102.0
2019-05-20 14:30:00,167.43,167.45,166.99,167.06,3718.0,153.3392,153.3575,152.9362,153.0003,3718.0
2019-05-20 15:00:00,167.12,167.17,166.79,167.17,23585.0,153.0553,153.1011,152.7531,153.1011,23585.0
2019-05-20 15:30:00,167.1,167.42,167.1,167.3,23048.0,153.037,153.33,153.037,153.2201,23048.0
2019-05-21 09:30:00,168.27,168.55,168.27,168.44,10792.0,154.1085,154.3649,154.1085,154.2642,10792.0
2019-05-21 10:00:00,168.42,168.54,168.42,168.52,2266.0,154.2459,154.3558,154.2459,154.3375,2266.0
2019-05-21 10:30:00,168.61,169.11,168.61,169.11,4060.0,154.4199,154.8778,154.4199,154.8778,4060.0
2019-05-21 11:00:00,168.91,168.91,168.75,168.86,6879.0,154.6946,154.6946,154.5481,154.6488,6879.0
2019-05-21 11:30:00,168.78,168.84,168.53,168.65,22551.0,154.5756,154.6305,154.3466,154.4565,22551.0
2019-05-21 12:00:00,168.63,168.84,168.62,168.77,11289.0,154.4382,154.6305,154.429,154.5664,11289.0
2019-05-21 12:30:00,168.75,168.83,168.66,168.83,4030.0,154.5481,154.6214,154.4657,154.6214,4030.0
2019-05-21 13:00:00,168.85,168.89,168.82,168.82,4574.0,154.6397,154.6763,154.6122,154.6122,4574.0
2019-05-21 13:30:00,168.83,168.96,168.83,168.96,3514.0,154.6214,154.7404,154.6214,154.7404,3514.0
2019-05-21 14:00:00,168.98,169.1,168.92,169.1,6850.0,154.7587,154.8686,154.7038,154.8686,6850.0
2019-05-21 14:30:00,169.07,169.09,168.91,168.91,5165.0,154.8412,154.8595,154.6946,154.6946,5165.0
2019-05-21 15:00:00,168.89,168.92,168.79,168.86,2985.0,154.6763,154.7038,154.5847,154.6488,2985.0
2019-05-21 15:30:00,169.03,169.03,168.78,168.86,17457.0,154.8045,154.8045,154.5756,154.6488,17457.0
2019-05-22 09:30:00,168.29,168.61,168.25,168.6,5148.0,154.1268,154.4199,154.0902,154.4107,5148.0
2019-05-22 10:00:00,168.48,168.81,168.41,168.67,11375.0,154.3008,154.6031,154.2367,154.4748,11375.0
2019-05-22 10:30:00,168.4,168.42,168.19,168.21,2336.0,154.2276,154.2459,154.0352,154.0535,2336.0
2019-05-22 11:00:00,168.11,168.48,168.1,168.48,3564.0,153.962,154.3008,153.9528,154.3008,3564.0
2019-05-22 11:30:00,168.58,168.59,168.23,168.38,1435.0,154.3924,154.4016,154.0719,154.2092,1435.0
2019-05-22 12:00:00,168.38,168.47,168.25,168.26,5456.0,154.2092,154.2917,154.0902,154.0993,5456.0
2019-05-22 12:30:00,168.23,168.26,168.1,168.1,606.0,154.0719,154.0993,153.9528,153.9528,606.0
2019-05-22 13:00:00,168.17,168.17,167.95,168.09,4873.0,154.0169,154.0169,153.8154,153.9436,4873.0
2019-05-22 13:30:00,168.09,168.42,168.05,168.41,3734.0,153.9436,154.2459,153.907,154.2367,3734.0
2019-05-22 14:00:00,168.32,168.4,168.22,168.4,3546.0,154.1543,154.2276,154.0627,154.2276,3546.0
2019-05-22 14:30:00,168.57,168.58,168.51,168.53,2380.0,154.3832,154.3924,154.3283,154.3466,2380.0
2019-05-22 15:00:00,168.54,168.56,168.43,168.53,2176.0,154.3558,154.3741,154.255,154.3466,2176.0
2019-05-22 15:30:00,168.41,168.44,168.23,168.23,4499.0,154.2367,154.2642,154.0719,154.0719,4499.0
2019-05-23 09:30:00,166.86,166.89,165.83,166.04,10863.0,152.8172,152.8446,151.8738,152.0662,10863.0
2019-05-23 10:00:00,166.26,166.26,165.76,166.05,3737.0,152.2677,152.2677,151.8097,152.0753,3737.0
2019-05-23 10:30:00,166.27,166.52,166.26,166.4,4456.0,152.2768,152.5058,152.2677,152.3959,4456.0
2019-05-23 11:00:00,166.18,166.33,166.01,166.33,18117.0,152.1944,152.3318,152.0387,152.3318,18117.0
2019-05-23 11:30:00,166.13,166.2,165.68,165.68,5012.0,152.1486,152.2127,151.7365,151.7365,5012.0
2019-05-23 12:00:00,165.7,165.82,165.58,165.66,4919.0,151.7548,151.8647,151.6449,151.7182,4919.0
2019-05-23 12:30:00,165.65,165.71,165.37,165.4,4644.0,151.709,151.7639,151.4526,151.48,4644.0
2019-05-23 13:00:00,165.31,165.65,165.31,165.61,5347.0,151.3976,151.709,151.3976,151.6724,5347.0
2019-05-23 13:30:00,165.63,165.69,165.42,165.42,12691.0,151.6907,151.7456,151.4984,151.4984,12691.0
2019-05-23 14:00:00,165.55,165.56,165.3,165.36,4145.0,151.6174,151.6266,151.3885,151.4434,4145.0
2019-05-23 14:30:00,165.36,165.48,165.22,165.26,7150.0,151.4434,151.5533,151.3152,151.3518,7150.0
2019-05-23 15:00:00,165.26,166.13,165.13,166.01,18727.0,151.3518,152.1486,151.2328,152.0387,18727.0
2019-05-23 15:30:00,165.96,166.13,165.52,166.12,81870.0,151.9929,152.1486,151.5899,152.1394,81870.0
2019-05-24 09:30:00,166.92,167.25,166.88,167.02,9142.0,152.8721,153.1743,152.8355,152.9637,9142.0
2019-05-24 10:00:00,167.02,167.1,166.72,166.72,3480.0,152.9637,153.037,152.6889,152.6889,3480.0
2019-05-24 10:30:00,166.62,166.7,166.19,166.26,6483.0,152.5974,152.6706,152.2035,152.2677,6483.0
2019-05-24 11:00:00,166.25,166.28,166.08,166.12,1630.0,152.2585,152.286,152.1028,152.1394,1630.0
2019-05-24 11:30:00,166.25,166.51,166.25,166.44,24705.0,152.2585,152.4966,152.2585,152.4325,24705.0
2019-05-24 12:00:00,166.37,166.48,166.33,166.45,2000.0,152.3684,152.4691,152.3318,152.4417,2000.0
2019-05-24 12:30:00,166.61,166.75,166.61,166.74,11913.0,152.5882,152.7164,152.5882,152.7073,11913.0
2019-05-24 13:00:00,166.82,166.83,166.62,166.62,880.0,152.7805,152.7897,152.5974,152.5974,880.0
2019-05-24 13:30:00,166.61,166.84,166.58,166.69,4288.0,152.5882,152.7988,152.5607,152.6615,4288.0
2019-05-24 14:00:00,166.65,166.65,166.46,166.55,10989.0,152.6248,152.6248,152.4508,152.5333,10989.0
2019-05-24 14:30:00,166.57,166.64,166.51,166.58,10935.0,152.5516,152.6157,152.4966,152.5607,10935.0
2019-05-24 15:00:00,166.61,166.69,166.57,166.69,10610.0,152.5882,152.6615,152.5516,152.6615,10610.0
2019-05-24 15:30:00,166.66,166.67,166.42,166.47,13968.0,152.634,152.6432,152.4142,152.46,13968.0
2019-05-28 09:30:00,166.77,167.3,166.76,167.2,4163.0,152.7347,153.2201,152.7256,153.1285,4163.0
2019-05-28 10:00:00,167.14,167.18,166.75,166.85,2514.0,153.0736,153.1102,152.7164,152.808,2514.0
2019-05-28 10:30:00,166.69,166.74,166.35,166.49,5091.0,152.6615,152.7073,152.3501,152.4783,5091.0
2019-05-28 11:00:00,166.48,166.85,166.48,166.51,3190.0,152.4691,152.808,152.4691,152.4966,3190.0
2019-05-28 11:30:00,166.36,166.65,166.35,166.65,5621.0,152.3592,152.6248,152.3501,152.6248,5621.0
2019-05-28 12:00:00,166.71,166.83,166.68,166.79,2912.0,152.6798,152.7897,152.6523,152.7531,2912.0
2019-05-28 12:30:00,166.78,166.84,166.59,166.59,5300.0,152.7439,152.7988,152.5699,152.5699,5300.0
2019-05-28 13:00:00,166.6,166.6,166.49,166.52,3480.0,152.579,152.579,152.4783,152.5058,3480.0
2019-05-28 13:30:00,166.43,166.53,166.41,166.45,3319.0,152.4234,152.5149,152.405,152.4417,3319.0
2019-05-28 14:00:00,166.33,166.33,166.07,166.1,4458.0,152.3318,152.3318,152.0936,152.1211,4458.0
2019-05-28 14:30:00,166.0,166.11,165.73,165.83,21168.0,152.0295,152.1303,151.7823,151.8738,21168.0
2019-05-28 15:00:00,165.81,165.81,165.62,165.67,7211.0,151.8555,151.8555,151.6815,151.7273,7211.0
2019-05-28 15:30:00,165.58,165.63,165.02,165.02,25711.0,151.6449,151.6907,151.132,151.132,25711.0
2019-05-29 09:30:00,164.22,164.36,163.57,163.78,12996.0,150.3993,150.5276,149.804,149.9964,12996.0
2019-05-29 10:00:00,163.85,164.38,163.75,164.38,5660.0,150.0605,150.5459,149.9689,150.5459,5660.0
2019-05-29 10:30:00,164.41,164.42,163.95,163.95,1800.0,150.5734,150.5825,150.1521,150.1521,1800.0
2019-05-29 11:00:00,163.95,164.15,163.52,163.6,14422.0,150.1521,150.3352,149.7583,149.8315,14422.0
2019-05-29 11:30:00,163.6,163.63,162.92,163.08,5939.0,149.8315,149.859,149.2088,149.3553,5939.0
2019-05-29 12:00:00,163.01,163.62,162.98,163.61,6093.0,149.2912,149.8498,149.2637,149.8407,6093.0
2019-05-29 12:30:00,163.61,163.64,163.39,163.41,2301.0,149.8407,149.8682,149.6392,149.6575,2301.0
2019-05-29 13:00:00,163.31,163.94,163.31,163.7,6944.0,149.5659,150.1429,149.5659,149.9231,6944.0
2019-05-29 13:30:00,163.92,163.97,163.9,163.94,6888.0,150.1246,150.1704,150.1063,150.1429,6888.0
2019-05-29 14:00:00,163.96,163.96,163.68,163.78,4462.0,150.1612,150.1612,149.9048,149.9964,4462.0
2019-05-29 14:30:00,163.56,163.57,163.19,163.42,8317.0,149.7949,149.804,149.456,149.6667,8317.0
2019-05-29 15:00:00,163.18,163.58,163.11,163.58,22801.0,149.4469,149.8132,149.3828,149.8132,22801.0
2019-05-29 15:30:00,163.57,164.17,163.51,164.0,29656.0,149.804,150.3536,149.7491,150.1979,29656.0
2019-05-30 09:30:00,164.35,164.86,164.24,164.8,5862.0,150.5184,150.9855,150.4177,150.9305,5862.0
2019-05-30 10:00:00,164.76,164.8,164.63,164.74,16042.0,150.8939,150.9305,150.7748,150.8756,16042.0
2019-05-30 10:30:00,164.75,164.91,164.25,164.36,5868.0,150.8847,151.0313,150.4268,150.5276,5868.0
2019-05-30 11:00:00,164.3,164.34,164.03,164.18,4181.0,150.4726,150.5092,150.2253,150.3627,4181.0
2019-05-30 11:30:00,164.23,164.24,163.93,164.06,10086.0,150.4085,150.4177,150.1337,150.2528,10086.0
2019-05-30 12:00:00,164.02,164.22,164.0,164.16,11191.0,150.2162,150.3993,150.1979,150.3444,11191.0
2019-05-30 12:30:00,164.06,164.47,164.05,164.4,3142.0,150.2528,150.6283,150.2436,150.5642,3142.0
2019-05-30 13:00:00,164.42,164.43,164.13,164.13,2657.0,150.5825,150.5917,150.3169,150.3169,2657.0
2019-05-30 13:30:00,164.08,164.09,163.94,164.06,2945.0,150.2711,150.2803,150.1429,150.2528,2945.0
2019-05-30 14:00:00,164.07,164.19,163.81,163.82,6466.0,150.262,150.3719,150.0238,150.033,6466.0
2019-05-30 14:30:00,163.8,163.97,163.52,163.97,9139.0,150.0147,150.1704,149.7583,150.1704,9139.0
2019-05-30 15:00:00,163.95,164.08,163.52,164.01,13948.0,150.1521,150.2711,149.7583,150.207,13948.0
2019-05-30 15:30:00,163.97,164.3,163.89,164.22,27785.0,150.1704,150.4726,150.0971,150.3993,27785.0
2019-05-31 09:30:00,162.53,162.53,161.95,162.21,21503.0,148.8516,148.8516,148.3204,148.5585,21503.0
2019-05-31 10:00:00,162.27,162.4,162.12,162.35,4735.0,148.6135,148.7325,148.4761,148.6867,4735.0
2019-05-31 10:30:00,162.4,162.69,162.37,162.61,60036.0,148.7325,148.9981,148.705,148.9248,60036.0
2019-05-31 11:00:00,162.62,163.09,162.6,163.09,7020.0,148.934,149.3644,148.9157,149.3644,7020.0
2019-05-31 11:30:00,163.06,163.09,162.77,162.89,12523.0,149.337,149.3644,149.0714,149.1813,12523.0
2019-05-31 12:00:00,162.82,162.82,162.58,162.58,3640.0,149.1172,149.1172,148.8974,148.8974,3640.0
2019-05-31 12:30:00,162.51,162.63,162.35,162.44,8013.0,148.8333,148.9432,148.6867,148.7691,8013.0
2019-05-31 13:00:00,162.44,162.69,162.39,162.64,9171.0,148.7691,148.9981,148.7234,148.9523,9171.0
2019-05-31 13:30:00,162.79,162.82,162.63,162.78,24530.0,149.0897,149.1172,148.9432,149.0805,24530.0
2019-05-31 14:00:00,162.77,162.77,162.28,162.28,31047.0,149.0714,149.0714,148.6226,148.6226,31047.0
2019-05-31 14:30:00,162.28,162.59,162.12,162.46,26649.0,148.6226,148.9065,148.4761,148.7875,26649.0
2019-05-31 15:00:00,162.47,162.47,162.09,162.22,41263.0,148.7966,148.7966,148.4486,148.5677,41263.0
2019-05-31 15:30:00,162.23,162.33,162.02,162.14,69797.0,148.5768,148.6684,148.3845,148.4944,69797.0
2019-06-03 09:30:00,162.23,162.6,161.74,161.74,27127.0,148.5768,148.9157,148.1281,148.1281,27127.0
2019-06-03 10:00:00,161.69,162.38,161.41,162.37,9763.0,148.0823,148.7142,147.8258,148.705,9763.0
2019-06-03 10:30:00,162.6,162.8,162.53,162.61,20024.0,148.9157,149.0988,148.8516,148.9248,20024.0
2019-06-03 11:00:00,162.82,162.82,162.32,162.41,12734.0,149.1172,149.1172,148.6592,148.7417,12734.0
2019-06-03 11:30:00,162.4,162.52,162.04,162.06,8743.0,148.7325,148.8424,148.4028,148.4211,8743.0
2019-06-03 12:00:00,162.11,162.11,161.26,161.31,55842.0,148.4669,148.4669,147.6885,147.7342,55842.0
2019-06-03 12:30:00,161.31,161.63,161.22,161.5,6227.0,147.7342,148.0273,147.6518,147.9083,6227.0
2019-06-03 13:00:00,161.38,162.36,161.25,161.94,24364.0,147.7984,148.6959,147.6793,148.3112,24364.0
2019-06-03 13:30:00,161.75,162.06,161.28,162.02,13978.0,148.1372,148.4211,147.7068,148.3845,13978.0
2019-06-03 14:00:00,161.88,162.26,161.86,161.98,3915.0,148.2563,148.6043,148.238,148.3479,3915.0
2019-06-03 14:30:00,162.02,162.1,161.31,161.41,6177.0,148.3845,148.4578,147.7342,147.8258,6177.0
2019-06-03 15:00:00,161.43,161.62,160.95,161.13,17220.0,147.8441,148.0182,147.4045,147.5694,17220.0
2019-06-03 15:30:00,161.09,161.86,160.87,161.72,31329.0,147.5328,148.238,147.3313,148.1097,31329.0
2019-06-04 09:30:00,163.26,163.51,163.0,163.29,14417.0,149.5201,149.7491,149.282,149.5476,14417.0
2019-06-04 10:00:00,163.3,163.85,163.1,163.8,13626.0,149.5568,150.0605,149.3736,150.0147,13626.0
2019-06-04 10:30:00,163.8,163.84,163.53,163.72,4463.0,150.0147,150.0513,149.7674,149.9414,4463.0
2019-06-04 11:00:00,163.78,164.37,163.78,164.35,7117.0,149.9964,150.5367,149.9964,150.5184,7117.0
2019-06-04 11:30:00,164.29,164.53,164.29,164.53,3929.0,150.4635,150.6833,150.4635,150.6833,3929.0
2019-06-04 12:00:00,164.46,164.46,164.21,164.21,2989.0,150.6191,150.6191,150.3902,150.3902,2989.0
2019-06-04 12:30:00,164.23,164.77,164.22,164.67,19513.0,150.4085,150.9031,150.3993,150.8115,19513.0
2019-06-04 13:00:00,164.65,164.71,164.47,164.64,4669.0,150.7932,150.8481,150.6283,150.784,4669.0
2019-06-04 13:30:00,164.69,164.87,164.58,164.86,17276.0,150.8298,150.9946,150.729,150.9855,17276.0
2019-06-04 14:00:00,164.84,164.84,164.6,164.67,5287.0,150.9672,150.9672,150.7474,150.8115,5287.0
2019-06-04 14:30:00,164.66,164.75,164.58,164.65,9470.0,150.8023,150.8847,150.729,150.7932,9470.0
2019-06-04 15:00:00,164.66,165.0,164.66,165.0,10488.0,150.8023,151.1137,150.8023,151.1137,10488.0
2019-06-04 15:30:00,165.0,165.44,164.88,165.38,35740.0,151.1137,151.5167,151.0038,151.4617,35740.0
2019-06-05 09:30:00,166.36,166.36,165.72,165.88,6437.0,152.3592,152.3592,151.7731,151.9196,6437.0
2019-06-05 10:00:00,166.11,166.16,165.6,165.72,4964.0,152.1303,152.1761,151.6632,151.7731,4964.0
2019-06-05 10:30:00,165.57,165.6,165.06,165.13,6879.0,151.6357,151.6632,151.1686,151.2328,6879.0
2019-06-05 11:00:00,165.34,165.9,165.34,165.9,10181.0,151.4251,151.938,151.4251,151.938,10181.0
2019-06-05 11:30:00,165.96,166.0,165.74,166.0,5008.0,151.9929,152.0295,151.7914,152.0295,5008.0
2019-06-05 12:00:00,166.06,166.12,165.76,166.12,13579.0,152.0845,152.1394,151.8097,152.1394,13579.0
2019-06-05 12:30:00,166.09,166.21,165.8,166.12,25891.0,152.112,152.2219,151.8464,152.1394,25891.0
2019-06-05 13:00:00,166.15,166.46,166.15,166.37,4984.0,152.1669,152.4508,152.1669,152.3684,4984.0
2019-06-05 13:30:00,166.36,166.53,166.31,166.34,8832.0,152.3592,152.5149,152.3134,152.3409,8832.0
2019-06-05 14:00:00,166.35,166.5,166.34,166.38,1810.0,152.3501,152.4875,152.3409,152.3776,1810.0
2019-06-05 14:30:00,166.41,166.45,166.21,166.21,1190.0,152.405,152.4417,152.2219,152.2219,1190.0
2019-06-05 15:00:00,166.25,166.44,166.25,166.36,13928.0,152.2585,152.4325,152.2585,152.3592,13928.0
2019-06-05 15:30:00,166.12,166.67,166.01,166.56,15108.0,152.1394,152.6432,152.0387,152.5424,15108.0
2019-06-06 09:30:00,166.82,167.01,166.63,166.84,16314.0,152.7805,152.9545,152.6065,152.7988,16314.0
2019-06-06 10:00:00,166.59,166.73,166.36,166.36,4741.0,152.5699,152.6981,152.3592,152.3592,4741.0
2019-06-06 10:30:00,166.45,166.8,166.45,166.74,2245.0,152.4417,152.7622,152.4417,152.7073,2245.0
2019-06-06 11:00:00,166.76,166.93,166.58,166.93,2499.0,152.7256,152.8813,152.5607,152.8813,2499.0
2019-06-06 11:30:00,167.03,167.07,166.52,166.62,22282.0,152.9729,153.0095,152.5058,152.5974,22282.0
2019-06-06 12:00:00,166.63,166.8,166.6,166.8,1900.0,152.6065,152.7622,152.579,152.7622,1900.0
2019-06-06 12:30:00,166.71,166.88,166.71,166.85,1285.0,152.6798,152.8355,152.6798,152.808,1285.0
2019-06-06 13:00:00,166.88,166.94,166.77,166.81,1233.0,152.8355,152.8904,152.7347,152.7714,1233.0
2019-06-06 13:30:00,166.92,166.94,166.86,166.94,2152.0,152.8721,152.8904,152.8172,152.8904,2152.0
2019-06-06 14:00:00,166.88,167.02,166.87,166.92,9766.0,152.8355,152.9637,152.8263,152.8721,9766.0
2019-06-06 14:30:00,166.98,167.45,166.97,167.3,19928.0,152.9271,153.3575,152.9179,153.2201,19928.0
2019-06-06 15:00:00,167.29,167.73,167.22,167.73,7259.0,153.211,153.6139,153.1469,153.6139,7259.0
2019-06-06 15:30:00,167.69,168.01,167.48,167.54,20800.0,153.5773,153.8704,153.385,153.4399,20800.0
2019-06-07 09:30:00,168.28,168.79,168.28,168.78,20046.0,154.1177,154.5847,154.1177,154.5756,20046.0
2019-06-07 10:00:00,168.9,169.01,168.85,169.0,4337.0,154.6855,154.7862,154.6397,154.7771,4337.0
2019-06-07 10:30:00,169.07,169.76,169.07,169.75,7328.0,154.8412,155.4731,154.8412,155.4639,7328.0
2019-06-07 11:00:00,169.73,169.77,169.29,169.29,7308.0,155.4456,155.4823,155.0427,155.0427,7308.0
2019-06-07 11:30:00,169.27,169.34,169.19,169.34,1868.0,155.0243,155.0884,154.9511,155.0884,1868.0
2019-06-07 12:00:00,169.16,169.44,169.16,169.42,3172.0,154.9236,155.18,154.9236,155.1617,3172.0
2019-06-07 12:30:00,169.49,169.56,169.38,169.56,1176.0,155.2258,155.2899,155.1251,155.2899,1176.0
2019-06-07 13:00:00,169.63,169.63,169.36,169.43,2558.0,155.354,155.354,155.1068,155.1709,2558.0
2019-06-07 13:30:00,169.58,169.58,169.45,169.46,1458.0,155.3082,155.3082,155.1892,155.1983,1458.0
2019-06-07 14:00:00,169.42,169.6,169.41,169.52,5818.0,155.1617,155.3266,155.1526,155.2533,5818.0
2019-06-07 14:30:00,169.51,169.55,169.24,169.27,5568.0,155.2441,155.2808,154.9969,155.0243,5568.0
2019-06-07 15:00:00,169.31,169.57,169.31,169.55,6442.0,155.061,155.2991,155.061,155.2808,6442.0
2019-06-07 15:30:00,169.52,169.53,169.13,169.16,13101.0,155.2533,155.2625,154.8961,154.9236,13101.0
2019-06-10 09:30:00,170.08,170.49,170.08,170.49,12238.0,155.7662,156.1417,155.7662,156.1417,12238.0
2019-06-10 10:00:00,170.55,170.71,170.47,170.58,17816.0,156.1966,156.3431,156.1233,156.2241,17816.0
2019-06-10 10:30:00,170.55,170.8,170.5,170.7,26356.0,156.1966,156.4256,156.1508,156.334,26356.0
2019-06-10 11:00:00,170.67,170.86,170.67,170.82,5127.0,156.3065,156.4805,156.3065,156.4439,5127.0
2019-06-10 11:30:00,170.83,171.12,170.78,171.1,6312.0,156.453,156.7186,156.4073,156.7003,6312.0
2019-06-10 12:00:00,171.02,171.04,170.66,170.75,7304.0,156.6271,156.6454,156.2974,156.3798,7304.0
2019-06-10 12:30:00,170.69,170.69,170.55,170.62,7864.0,156.3248,156.3248,156.1966,156.2607,7864.0
2019-06-10 13:00:00,170.56,170.75,170.56,170.6,6424.0,156.2058,156.3798,156.2058,156.2424,6424.0
2019-06-10 13:30:00,170.63,170.7,170.38,170.44,61333.0,156.2699,156.334,156.0409,156.0959,61333.0
2019-06-10 14:00:00,170.44,170.45,170.0,170.27,38632.0,156.0959,156.105,155.6929,155.9402,38632.0
2019-06-10 14:30:00,170.24,170.44,170.22,170.44,14164.0,155.9127,156.0959,155.8944,156.0959,14164.0
2019-06-10 15:00:00,170.44,170.53,170.19,170.2,35904.0,156.0959,156.1783,155.8669,155.8761,35904.0
2019-06-10 15:30:00,170.16,170.45,170.0,170.07,33960.0,155.8394,156.105,155.6929,155.757,33960.0
2019-06-11 09:30:00,171.16,171.43,170.93,170.97,18271.0,156.7553,157.0026,156.5446,156.5813,18271.0
2019-06-11 10:00:00,171.07,171.07,170.64,170.8,7183.0,156.6729,156.6729,156.279,156.4256,7183.0
2019-06-11 10:30:00,170.85,170.85,170.25,170.25,7569.0,156.4714,156.4714,155.9219,155.9219,7569.0
2019-06-11 11:00:00,170.42,170.56,170.38,170.38,9865.0,156.0776,156.2058,156.0409,156.0409,9865.0
2019-06-11 11:30:00,170.35,170.35,169.98,170.1,9747.0,156.0134,156.0134,155.6746,155.7845,9747.0
2019-06-11 12:00:00,169.99,169.99,169.7,169.72,5951.0,155.6837,155.6837,155.4181,155.4365,5951.0
2019-06-11 12:30:00,169.85,169.87,169.48,169.48,9720.0,155.5555,155.5738,155.2167,155.2167,9720.0
2019-06-11 13:00:00,169.63,169.74,169.56,169.64,6775.0,155.354,155.4548,155.2899,155.3632,6775.0
2019-06-11 13:30:00,169.64,170.1,169.64,170.09,8682.0,155.3632,155.7845,155.3632,155.7753,8682.0
2019-06-11 14:00:00,170.09,170.19,170.09,170.11,4781.0,155.7753,155.8669,155.7753,155.7936,4781.0
2019-06-11 14:30:00,169.93,169.93,169.69,169.73,2590.0,155.6288,155.6288,155.409,155.4456,2590.0
2019-06-11 15:00:00,169.82,169.85,169.77,169.84,1209.0,155.5281,155.5555,155.4823,155.5464,1209.0
2019-06-11 15:30:00,170.01,170.04,169.82,169.94,14367.0,155.7021,155.7295,155.5281,155.638,14367.0
2019-06-12 09:30:00,169.78,170.11,169.7,169.85,33062.0,155.4914,155.7936,155.4181,155.5555,33062.0
2019-06-12 10:00:00,169.79,169.87,169.5,169.5,16906.0,155.5006,155.5738,155.235,155.235,16906.0
2019-06-12 10:30:00,169.52,169.89,169.52,169.62,11699.0,155.2533,155.5922,155.2533,155.3449,11699.0
2019-06-12 11:00:00,169.59,169.63,169.48,169.51,42522.0,155.3174,155.354,155.2167,155.2441,42522.0
2019-06-12 11:30:00,169.61,169.66,169.32,169.32,49559.0,155.3357,155.3815,155.0701,155.0701,49559.0
2019-06-12 12:00:00,169.41,169.64,169.36,169.59,3106.0,155.1526,155.3632,155.1068,155.3174,3106.0
2019-06-12 12:30:00,169.65,169.78,169.58,169.71,5517.0,155.3724,155.4914,155.3082,155.4273,5517.0
2019-06-12 13:00:00,169.64,169.72,169.55,169.58,2341.0,155.3632,155.4365,155.2808,155.3082,2341.0
2019-06-12 13:30:00,169.63,169.67,169.51,169.66,4517.0,155.354,155.3907,155.2441,155.3815,4517.0
2019-06-12 14:00:00,169.65,169.65,169.49,169.5,5913.0,155.3724,155.3724,155.2258,155.235,5913.0
2019-06-12 14:30:00,169.52,169.75,169.52,169.72,4630.0,155.2533,155.4639,155.2533,155.4365,4630.0
2019-06-12 15:00:00,169.72,169.72,169.58,169.62,1750.0,155.4365,155.4365,155.3082,155.3449,1750.0
2019-06-12 15:30:00,169.58,169.67,169.5,169.67,62419.0,155.3082,155.3907,155.235,155.3907,62419.0
2019-06-13 09:30:00,170.27,170.64,170.27,170.47,34082.0,155.9402,156.279,155.9402,156.1233,34082.0
2019-06-13 10:00:00,170.51,170.51,170.05,170.32,29074.0,156.16,156.16,155.7387,155.986,29074.0
2019-06-13 10:30:00,170.35,170.4,170.15,170.15,9504.0,156.0134,156.0592,155.8303,155.8303,9504.0
2019-06-13 11:00:00,170.14,170.23,169.88,170.12,3166.0,155.8211,155.9035,155.583,155.8028,3166.0
2019-06-13 11:30:00,170.14,170.32,170.12,170.26,75054.0,155.8211,155.986,155.8028,155.931,75054.0
2019-06-13 12:00:00,170.29,170.42,170.24,170.32,34745.0,155.9585,156.0776,155.9127,155.986,34745.0
2019-06-13 12:30:00,170.18,170.53,170.17,170.51,4541.0,155.8578,156.1783,155.8486,156.16,4541.0
2019-06-13 13:00:00,170.53,170.6,170.43,170.47,7718.0,156.1783,156.2424,156.0867,156.1233,7718.0
2019-06-13 13:30:00,170.53,170.53,170.37,170.5,23266.0,156.1783,156.1783,156.0318,156.1508,23266.0
2019-06-13 14:00:00,170.46,170.46,170.17,170.36,5106.0,156.1142,156.1142,155.8486,156.0226,5106.0
2019-06-13 14:30:00,170.34,170.36,170.13,170.27,8205.0,156.0043,156.0226,155.812,155.9402,8205.0
2019-06-13 15:00:00,170.22,170.22,169.92,170.02,12116.0,155.8944,155.8944,155.6196,155.7112,12116.0
2019-06-13 15:30:00,170.06,170.53,170.01,170.48,17408.0,155.7479,156.1783,155.7021,156.1325,17408.0
2019-06-14 09:30:00,170.34,170.43,169.79,169.87,24698.0,156.0043,156.0867,155.5006,155.5738,24698.0
2019-06-14 10:00:00,169.78,170.05,169.76,169.97,29698.0,155.4914,155.7387,155.4731,155.6654,29698.0
2019-06-14 10:30:00,169.99,170.14,169.83,170.1,3306.0,155.6837,155.8211,155.5372,155.7845,3306.0
2019-06-14 11:00:00,170.05,170.05,169.69,169.99,57917.0,155.7387,155.7387,155.409,155.6837,57917.0
2019-06-14 11:30:00,170.0,170.15,169.93,169.93,6007.0,155.6929,155.8303,155.6288,155.6288,6007.0
2019-06-14 12:00:00,169.89,169.9,169.81,169.9,2139.0,155.5922,155.6013,155.5189,155.6013,2139.0
2019-06-14 12:30:00,169.9,169.97,169.9,169.96,6057.0,155.6013,155.6654,155.6013,155.6563,6057.0
2019-06-14 13:00:00,169.94,169.95,169.89,169.91,2424.0,155.638,155.6471,155.5922,155.6105,2424.0
2019-06-14 13:30:00,169.92,169.94,169.83,169.88,7504.0,155.6196,155.638,155.5372,155.583,7504.0
2019-06-14 14:00:00,169.86,170.09,169.86,170.01,10581.0,155.5647,155.7753,155.5647,155.7021,10581.0
2019-06-14 14:30:00,170.07,170.1,170.05,170.05,2600.0,155.757,155.7845,155.7387,155.7387,2600.0
2019-06-14 15:00:00,170.05,170.43,170.05,170.41,6977.0,155.7387,156.0867,155.7387,156.0684,6977.0
2019-06-14 15:30:00,170.35,170.46,170.03,170.05,31337.0,156.0134,156.1142,155.7204,155.7387,31337.0
2019-06-17 09:30:00,169.38,169.6,169.22,169.56,14217.0,155.9699,156.1725,155.8225,156.1356,14217.0
2019-06-17 10:00:00,169.52,169.62,169.52,169.62,699.0,156.0988,156.1909,156.0988,156.1909,699.0
2019-06-17 10:30:00,169.7,169.78,169.64,169.67,3206.0,156.2645,156.3382,156.2093,156.2369,3206.0
2019-06-17 11:00:00,169.69,169.75,169.64,169.64,3535.0,156.2553,156.3106,156.2093,156.2093,3535.0
2019-06-17 11:30:00,169.63,169.63,169.5,169.53,1048.0,156.2001,156.2001,156.0804,156.108,1048.0
2019-06-17 12:00:00,169.54,169.56,169.45,169.5,1956.0,156.1172,156.1356,156.0343,156.0804,1956.0
2019-06-17 12:30:00,169.47,169.63,169.44,169.6,4431.0,156.0528,156.2001,156.0251,156.1725,4431.0
2019-06-17 13:00:00,169.61,169.69,169.6,169.63,2239.0,156.1817,156.2553,156.1725,156.2001,2239.0
2019-06-17 13:30:00,169.58,169.75,169.57,169.75,13213.0,156.154,156.3106,156.1448,156.3106,13213.0
2019-06-17 14:00:00,169.78,169.81,169.64,169.67,12512.0,156.3382,156.3658,156.2093,156.2369,12512.0
2019-06-17 14:30:00,169.68,169.72,169.6,169.61,9679.0,156.2461,156.283,156.1725,156.1817,9679.0
2019-06-17 15:00:00,169.53,169.65,169.53,169.62,29664.0,156.108,156.2185,156.108,156.1909,29664.0
2019-06-17 15:30:00,169.59,169.59,169.24,169.38,28910.0,156.1633,156.1633,155.841,155.9699,28910.0
2019-06-18 09:30:00,170.39,171.69,170.31,171.45,47938.0,156.8999,158.097,156.8263,157.876,47938.0
2019-06-18 10:00:00,171.45,171.71,171.37,171.48,15424.0,157.876,158.1154,157.8023,157.9036,15424.0
2019-06-18 10:30:00,171.55,171.81,171.52,171.81,11069.0,157.9681,158.2075,157.9405,158.2075,11069.0
2019-06-18 11:00:00,171.8,171.89,171.29,171.52,15050.0,158.1983,158.2812,157.7287,157.9405,15050.0
2019-06-18 11:30:00,171.44,171.45,171.12,171.15,7747.0,157.8668,157.876,157.5721,157.5997,7747.0
2019-06-18 12:00:00,171.21,171.26,171.11,171.24,7873.0,157.655,157.701,157.5629,157.6826,7873.0
2019-06-18 12:30:00,171.25,171.31,171.21,171.22,4675.0,157.6918,157.7471,157.655,157.6642,4675.0
2019-06-18 13:00:00,171.13,171.13,170.87,171.02,12401.0,157.5813,157.5813,157.3419,157.48,12401.0
2019-06-18 13:30:00,171.06,171.19,171.04,171.18,6486.0,157.5169,157.6366,157.4985,157.6274,6486.0
2019-06-18 14:00:00,171.2,171.35,171.18,171.33,10565.0,157.6458,157.7839,157.6274,157.7655,10565.0
2019-06-18 14:30:00,171.33,171.38,171.15,171.17,16509.0,157.7655,157.8115,157.5997,157.6182,16509.0
2019-06-18 15:00:00,171.16,171.27,171.08,171.21,29960.0,157.609,157.7102,157.5353,157.655,29960.0
2019-06-18 15:30:00,171.14,171.21,170.93,171.05,30794.0,157.5905,157.655,157.3972,157.5077,30794.0
2019-06-19 09:30:00,171.24,171.27,171.01,171.27,15821.0,157.6826,157.7102,157.4708,157.7102,15821.0
2019-06-19 10:00:00,171.3,171.31,171.02,171.02,7035.0,157.7379,157.7471,157.48,157.48,7035.0
2019-06-19 10:30:00,171.06,171.1,171.0,171.09,2262.0,157.5169,157.5537,157.4616,157.5445,2262.0
2019-06-19 11:00:00,171.09,171.18,171.05,171.18,4881.0,157.5445,157.6274,157.5077,157.6274,4881.0
2019-06-19 11:30:00,171.18,171.24,171.1,171.16,5924.0,157.6274,157.6826,157.5537,157.609,5924.0
2019-06-19 12:00:00,171.16,171.17,171.05,171.09,8416.0,157.609,157.6182,157.5077,157.5445,8416.0
2019-06-19 12:30:00,171.01,171.08,171.01,171.03,4028.0,157.4708,157.5353,157.4708,157.4892,4028.0
2019-06-19 13:00:00,171.05,171.05,170.91,170.99,5240.0,157.5077,157.5077,157.3787,157.4524,5240.0
2019-06-19 13:30:00,170.97,171.09,170.91,170.97,9252.0,157.434,157.5445,157.3787,157.434,9252.0
2019-06-19 14:00:00,171.04,171.8,170.66,171.26,32949.0,157.4985,158.1983,157.1485,157.701,32949.0
2019-06-19 14:30:00,171.3,171.61,171.12,171.45,15418.0,157.7379,158.0233,157.5721,157.876,15418.0
2019-06-19 15:00:00,171.42,171.79,171.42,171.64,8025.0,157.8484,158.1891,157.8484,158.051,8025.0
2019-06-19 15:30:00,171.72,171.88,171.51,171.69,17670.0,158.1246,158.272,157.9312,158.097,17670.0
2019-06-20 09:30:00,173.27,173.4,173.21,173.31,13243.0,159.5519,159.6716,159.4967,159.5887,13243.0
2019-06-20 10:00:00,173.2,173.35,173.02,173.05,6441.0,159.4874,159.6256,159.3217,159.3493,6441.0
2019-06-20 10:30:00,172.97,172.97,172.7,172.7,9868.0,159.2757,159.2757,159.027,159.027,9868.0
2019-06-20 11:00:00,172.82,172.82,172.51,172.61,4509.0,159.1375,159.1375,158.8521,158.9442,4509.0
2019-06-20 11:30:00,172.53,172.67,172.46,172.63,4598.0,158.8705,158.9994,158.806,158.9626,4598.0
2019-06-20 12:00:00,172.59,172.62,171.92,172.35,10705.0,158.9257,158.9534,158.3088,158.7047,10705.0
2019-06-20 12:30:00,172.44,172.47,172.25,172.47,2562.0,158.7876,158.8152,158.6127,158.8152,2562.0
2019-06-20 13:00:00,172.47,172.64,172.47,172.64,6148.0,158.8152,158.9718,158.8152,158.9718,6148.0
2019-06-20 13:30:00,172.8,172.8,172.62,172.66,6024.0,159.1191,159.1191,158.9534,158.9902,6024.0
2019-06-20 14:00:00,172.64,172.82,172.64,172.81,5376.0,158.9718,159.1375,158.9718,159.1283,5376.0
2019-06-20 14:30:00,172.83,172.97,172.83,172.93,7126.0,159.1467,159.2757,159.1467,159.2388,7126.0
2019-06-20 15:00:00,172.97,173.05,172.79,173.05,2038.0,159.2757,159.3493,159.1099,159.3493,2038.0
2019-06-20 15:30:00,173.03,173.36,172.96,173.16,34232.0,159.3309,159.6348,159.2664,159.4506,34232.0
2019-06-21 09:30:00,172.89,173.0,172.55,172.67,16114.0,159.202,159.3033,158.8889,158.9994,16114.0
2019-06-21 10:00:00,172.67,172.86,172.62,172.85,26089.0,158.9994,159.1744,158.9534,159.1652,26089.0
2019-06-21 10:30:00,172.86,173.14,172.86,173.0,10304.0,159.1744,159.4322,159.1744,159.3033,10304.0
2019-06-21 11:00:00,173.14,173.58,173.14,173.2,26263.0,159.4322,159.8374,159.4322,159.4874,26263.0
2019-06-21 11:30:00,173.26,173.35,172.99,172.99,6087.0,159.5427,159.6256,159.2941,159.2941,6087.0
2019-06-21 12:00:00,173.0,173.08,172.82,172.9,31054.0,159.3033,159.3769,159.1375,159.2112,31054.0
2019-06-21 12:30:00,172.92,173.04,172.82,172.98,8325.0,159.2296,159.3401,159.1375,159.2849,8325.0
2019-06-21 13:00:00,173.05,173.05,172.86,172.86,19373.0,159.3493,159.3493,159.1744,159.1744,19373.0
2019-06-21 13:30:00,172.95,172.98,172.93,172.98,982.0,159.2572,159.2849,159.2388,159.2849,982.0
2019-06-21 14:00:00,173.02,173.08,172.86,172.92,20427.0,159.3217,159.3769,159.1744,159.2296,20427.0
2019-06-21 14:30:00,172.91,173.02,172.91,173.01,5184.0,159.2204,159.3217,159.2204,159.3125,5184.0
2019-06-21 15:00:00,173.0,173.17,172.98,173.05,10699.0,159.3033,159.4598,159.2849,159.3493,10699.0
2019-06-21 15:30:00,173.08,173.17,172.71,172.76,25669.0,159.3769,159.4598,159.0362,159.0823,25669.0
2019-06-24 09:30:00,172.87,172.98,172.61,172.63,17226.0,159.1836,159.2849,158.9442,158.9626,17226.0
2019-06-24 10:00:00,172.69,172.94,172.66,172.83,6966.0,159.0178,159.248,158.9902,159.1467,6966.0
2019-06-24 10:30:00,172.93,172.94,172.71,172.71,14454.0,159.2388,159.248,159.0362,159.0362,14454.0
2019-06-24 11:00:00,172.72,172.81,172.65,172.7,3523.0,159.0454,159.1283,158.981,159.027,3523.0
2019-06-24 11:30:00,172.83,172.9,172.74,172.75,27750.0,159.1467,159.2112,159.0639,159.0731,27750.0
2019-06-24 12:00:00,172.77,172.81,172.66,172.69,57430.0,159.0915,159.1283,158.9902,159.0178,57430.0
2019-06-24 12:30:00,172.67,172.72,172.65,172.67,9829.0,158.9994,159.0454,158.981,158.9994,9829.0
2019-06-24 13:00:00,172.64,172.66,172.57,172.6,3819.0,158.9718,158.9902,158.9073,158.9349,3819.0
2019-06-24 13:30:00,172.58,172.58,172.42,172.47,5275.0,158.9165,158.9165,158.7692,158.8152,5275.0
2019-06-24 14:00:00,172.48,172.49,172.44,172.49,680.0,158.8244,158.8337,158.7876,158.8337,680.0
2019-06-24 14:30:00,172.47,172.47,172.37,172.44,5139.0,158.8152,158.8152,158.7232,158.7876,5139.0
2019-06-24 15:00:00,172.38,172.47,172.37,172.37,2788.0,158.7324,158.8152,158.7232,158.7232,2788.0
2019-06-24 15:30:00,172.33,172.4,172.18,172.22,72493.0,158.6863,158.7508,158.5482,158.585,72493.0
2019-06-25 09:30:00,172.29,172.3,171.77,172.0,9433.0,158.6495,158.6587,158.1707,158.3825,9433.0
2019-06-25 10:00:00,172.03,172.03,171.61,171.75,3546.0,158.4101,158.4101,158.0233,158.1522,3546.0
2019-06-25 10:30:00,171.82,171.82,171.48,171.55,1535.0,158.2167,158.2167,157.9036,157.9681,1535.0
2019-06-25 11:00:00,171.57,171.83,171.57,171.73,1351.0,157.9865,158.2259,157.9865,158.1338,1351.0
2019-06-25 11:30:00,171.63,171.65,171.63,171.63,1300.0,158.0417,158.0602,158.0417,158.0417,1300.0
2019-06-25 12:00:00,171.64,171.8,171.61,171.67,18362.0,158.051,158.1983,158.0233,158.0786,18362.0
2019-06-25 12:30:00,171.7,171.7,171.32,171.34,3518.0,158.1062,158.1062,157.7563,157.7747,3518.0
2019-06-25 13:00:00,171.27,171.44,170.98,171.44,62110.0,157.7102,157.8668,157.4432,157.8668,62110.0
2019-06-25 13:30:00,171.42,171.61,171.33,171.35,7293.0,157.8484,158.0233,157.7655,157.7839,7293.0
2019-06-25 14:00:00,171.29,171.36,171.04,171.04,66053.0,157.7287,157.7931,157.4985,157.4985,66053.0
2019-06-25 14:30:00,171.04,171.07,170.71,170.94,16729.0,157.4985,157.5261,157.1946,157.4064,16729.0
2019-06-25 15:00:00,170.97,171.08,170.76,170.98,7332.0,157.434,157.5353,157.2406,157.4432,7332.0
2019-06-25 15:30:00,170.95,170.95,170.55,170.68,40748.0,157.4156,157.4156,157.0472,157.167,40748.0
2019-06-26 09:30:00,171.24,171.52,171.0,171.13,9510.0,157.6826,157.9405,157.4616,157.5813,9510.0
2019-06-26 10:00:00,170.99,170.99,170.85,170.86,3612.0,157.4524,157.4524,157.3235,157.3327,3612.0
2019-06-26 10:30:00,170.96,171.18,170.93,171.08,27353.0,157.4248,157.6274,157.3972,157.5353,27353.0
2019-06-26 11:00:00,171.16,171.16,170.87,170.92,12327.0,157.609,157.609,157.3419,157.388,12327.0
2019-06-26 11:30:00,170.95,171.02,170.82,171.02,2384.0,157.4156,157.48,157.2959,157.48,2384.0
2019-06-26 12:00:00,171.03,171.04,170.82,170.97,11124.0,157.4892,157.4985,157.2959,157.434,11124.0
2019-06-26 12:30:00,170.97,171.08,170.97,171.01,3555.0,157.434,157.5353,157.434,157.4708,3555.0
2019-06-26 13:00:00,171.01,171.01,170.85,170.85,15108.0,157.4708,157.4708,157.3235,157.3235,15108.0
2019-06-26 13:30:00,170.65,170.72,170.57,170.7,3872.0,157.1393,157.2038,157.0657,157.1854,3872.0
2019-06-26 14:00:00,170.74,170.84,170.65,170.71,5130.0,157.2222,157.3143,157.1393,157.1946,5130.0
2019-06-26 14:30:00,170.71,170.71,170.46,170.56,2918.0,157.1946,157.1946,156.9644,157.0565,2918.0
2019-06-26 15:00:00,170.66,170.67,170.58,170.67,1793.0,157.1485,157.1577,157.0749,157.1577,1793.0
2019-06-26 15:30:00,170.58,170.78,170.41,170.41,23088.0,157.0749,157.259,156.9183,156.9183,23088.0
2019-06-27 09:30:00,170.92,171.34,170.92,171.34,8640.0,157.388,157.7747,157.388,157.7747,8640.0
2019-06-27 10:00:00,171.27,171.27,171.18,171.25,4094.0,157.7102,157.7102,157.6274,157.6918,4094.0
2019-06-27 10:30:00,171.31,171.31,171.14,171.21,3812.0,157.7471,157.7471,157.5905,157.655,3812.0
2019-06-27 11:00:00,171.2,171.23,170.91,171.04,14106.0,157.6458,157.6734,157.3787,157.4985,14106.0
2019-06-27 11:30:00,170.9,171.08,170.9,171.07,10260.0,157.3695,157.5353,157.3695,157.5261,10260.0
2019-06-27 12:00:00,171.07,171.37,171.07,171.3,4990.0,157.5261,157.8023,157.5261,157.7379,4990.0
2019-06-27 12:30:00,171.37,171.38,171.35,171.37,645.0,157.8023,157.8115,157.7839,157.8023,645.0
2019-06-27 13:00:00,171.42,171.46,171.41,171.46,2922.0,157.8484,157.8852,157.8392,157.8852,2922.0
2019-06-27 13:30:00,171.53,171.53,171.45,171.45,3866.0,157.9497,157.9497,157.876,157.876,3866.0
2019-06-27 14:00:00,171.44,171.53,171.44,171.52,9258.0,157.8668,157.9497,157.8668,157.9405,9258.0
2019-06-27 14:30:00,171.52,171.55,171.33,171.34,5351.0,157.9405,157.9681,157.7655,157.7747,5351.0
2019-06-27 15:00:00,171.39,171.39,171.32,171.35,3062.0,157.8207,157.8207,157.7563,157.7839,3062.0
2019-06-27 15:30:00,171.35,171.54,171.26,171.38,14146.0,157.7839,157.9589,157.701,157.8115,14146.0
2019-06-28 09:30:00,172.03,172.12,171.73,171.78,5900.0,158.4101,158.4929,158.1338,158.1799,5900.0
2019-06-28 10:00:00,171.79,171.9,171.78,171.82,10814.0,158.1891,158.2904,158.1799,158.2167,10814.0
2019-06-28 10:30:00,171.85,172.0,171.82,172.0,1200.0,158.2443,158.3825,158.2167,158.3825,1200.0
2019-06-28 11:00:00,171.96,172.09,171.83,172.09,2784.0,158.3456,158.4653,158.2259,158.4653,2784.0
2019-06-28 11:30:00,172.09,172.2,172.06,172.2,2589.0,158.4653,158.5666,158.4377,158.5666,2589.0
2019-06-28 12:00:00,172.17,172.45,172.17,172.43,9309.0,158.539,158.7968,158.539,158.7784,9309.0
2019-06-28 12:30:00,172.43,172.46,172.37,172.4,7700.0,158.7784,158.806,158.7232,158.7508,7700.0
2019-06-28 13:00:00,172.32,172.34,172.27,172.27,2900.0,158.6771,158.6955,158.6311,158.6311,2900.0
2019-06-28 13:30:00,172.28,172.33,172.14,172.16,3768.0,158.6403,158.6863,158.5114,158.5298,3768.0
2019-06-28 14:00:00,172.15,172.22,172.12,172.19,5558.0,158.5206,158.585,158.4929,158.5574,5558.0
2019-06-28 14:30:00,172.21,172.24,172.05,172.07,19563.0,158.5758,158.6034,158.4285,158.4469,19563.0
2019-06-28 15:00:00,172.06,172.13,172.01,172.05,8979.0,158.4377,158.5022,158.3917,158.4285,8979.0
2019-06-28 15:30:00,172.02,172.68,171.99,172.43,70053.0,158.4009,159.0086,158.3732,158.7784,70053.0
2019-07-01 09:30:00,174.39,174.71,174.12,174.12,11387.0,160.5832,160.8779,160.3346,160.3346,11387.0
2019-07-01 10:00:00,174.21,174.37,173.88,173.89,3314.0,160.4175,160.5648,160.1136,160.1228,3314.0
2019-07-01 10:30:00,173.93,174.06,173.87,173.87,2719.0,160.1596,160.2794,160.1044,160.1044,2719.0
2019-07-01 11:00:00,173.9,173.98,173.66,173.74,4517.0,160.132,160.2057,159.911,159.9847,4517.0
2019-07-01 11:30:00,173.63,173.89,173.63,173.75,4861.0,159.8834,160.1228,159.8834,159.9939,4861.0
2019-07-01 12:00:00,173.77,173.77,173.62,173.66,1044.0,160.0123,160.0123,159.8742,159.911,1044.0
2019-07-01 12:30:00,173.65,173.65,173.3,173.32,3069.0,159.9018,159.9018,159.5795,159.5979,3069.0
2019-07-01 13:00:00,173.35,173.46,173.22,173.4,13837.0,159.6256,159.7269,159.5059,159.6716,13837.0
2019-07-01 13:30:00,173.35,173.44,173.27,173.41,13433.0,159.6256,159.7084,159.5519,159.6808,13433.0
2019-07-01 14:00:00,173.42,173.42,173.13,173.14,9810.0,159.69,159.69,159.423,159.4322,9810.0
2019-07-01 14:30:00,173.11,173.26,173.1,173.15,4966.0,159.4046,159.5427,159.3954,159.4414,4966.0
2019-07-01 15:00:00,173.22,173.61,173.22,173.6,9150.0,159.5059,159.865,159.5059,159.8558,9150.0
2019-07-01 15:30:00,173.61,173.89,173.61,173.78,21414.0,159.865,160.1228,159.865,160.0215,21414.0
2019-07-02 09:30:00,173.87,173.87,173.49,173.59,13223.0,160.1044,160.1044,159.7545,159.8466,13223.0
2019-07-02 10:00:00,173.59,173.88,173.59,173.88,10152.0,159.8466,160.1136,159.8466,160.1136,10152.0
2019-07-02 10:30:00,174.02,174.04,173.85,173.88,11631.0,160.2425,160.2609,160.086,160.1136,11631.0
2019-07-02 11:00:00,173.91,173.92,173.72,173.73,7687.0,160.1412,160.1504,159.9663,159.9755,7687.0
2019-07-02 11:30:00,173.69,173.69,173.37,173.63,9754.0,159.9387,159.9387,159.644,159.8834,9754.0
2019-07-02 12:00:00,173.59,173.68,173.41,173.41,9249.0,159.8466,159.9294,159.6808,159.6808,9249.0
2019-07-02 12:30:00,173.42,173.45,173.26,173.41,5372.0,159.69,159.7177,159.5427,159.6808,5372.0
2019-07-02 13:00:00,173.44,173.62,173.37,173.62,3460.0,159.7084,159.8742,159.644,159.8742,3460.0
2019-07-02 13:30:00,173.58,173.71,173.58,173.67,3816.0,159.8374,159.9571,159.8374,159.9202,3816.0
2019-07-02 14:00:00,173.67,173.81,173.67,173.77,2575.0,159.9202,160.0491,159.9202,160.0123,2575.0
2019-07-02 14:30:00,173.81,173.85,173.6,173.61,3857.0,160.0491,160.086,159.8558,159.865,3857.0
2019-07-02 15:00:00,173.62,173.86,173.6,173.79,12790.0,159.8742,160.0952,159.8558,160.0307,12790.0
2019-07-02 15:30:00,173.81,174.11,173.81,174.11,10175.0,160.0491,160.3254,160.0491,160.3254,10175.0
2019-07-03 09:30:00,174.65,174.82,174.59,174.71,12833.0,160.8226,160.9792,160.7674,160.8779,12833.0
2019-07-03 10:00:00,174.73,174.9,174.69,174.9,3047.0,160.8963,161.0529,160.8595,161.0529,3047.0
2019-07-03 10:30:00,174.99,175.17,174.97,175.07,5632.0,161.1357,161.3015,161.1173,161.2094,5632.0
2019-07-03 11:00:00,175.1,175.15,174.97,174.97,1723.0,161.237,161.2831,161.1173,161.1173,1723.0
2019-07-03 11:30:00,175.16,175.34,175.15,175.32,6962.0,161.2923,161.458,161.2831,161.4396,6962.0
2019-07-03 12:00:00,175.31,175.38,175.27,175.37,4065.0,161.4304,161.4948,161.3936,161.4856,4065.0
2019-07-03 12:30:00,175.41,175.56,175.33,175.54,15874.0,161.5225,161.6606,161.4488,161.6422,15874.0
2019-07-05 09:30:00,174.82,174.82,174.42,174.47,5688.0,160.9792,160.9792,160.6109,160.6569,5688.0
2019-07-05 10:00:00,174.45,174.57,174.26,174.26,22168.0,160.6385,160.749,160.4635,160.4635,22168.0
2019-07-05 10:30:00,174.06,174.3,173.98,174.3,2134.0,160.2794,160.5004,160.2057,160.5004,2134.0
2019-07-05 11:00:00,174.31,174.57,174.24,174.56,5318.0,160.5096,160.749,160.4451,160.7398,5318.0
2019-07-05 11:30:00,174.6,174.6,174.36,174.57,4789.0,160.7766,160.7766,160.5556,160.749,4789.0
2019-07-05 12:00:00,174.66,174.88,174.55,174.83,7159.0,160.8319,161.0344,160.7306,160.9884,7159.0
2019-07-05 12:30:00,174.85,175.05,174.85,174.96,5644.0,161.0068,161.191,161.0068,161.1081,5644.0
2019-07-05 13:00:00,174.92,175.16,174.87,175.16,4229.0,161.0713,161.2923,161.0252,161.2923,4229.0
2019-07-05 13:30:00,175.21,175.29,175.16,175.22,5337.0,161.3383,161.412,161.2923,161.3475,5337.0
2019-07-05 14:00:00,175.3,175.3,175.14,175.23,7178.0,161.4212,161.4212,161.2739,161.3567,7178.0
2019-07-05 14:30:00,175.37,175.55,175.32,175.54,7938.0,161.4856,161.6514,161.4396,161.6422,7938.0
2019-07-05 15:00:00,175.53,175.53,175.25,175.3,4917.0,161.633,161.633,161.3751,161.4212,4917.0
2019-07-05 15:30:00,175.45,175.46,175.07,175.36,21925.0,161.5593,161.5685,161.2094,161.4764,21925.0
2019-07-08 09:30:00,174.67,174.69,174.34,174.45,10410.0,160.8411,160.8595,160.5372,160.6385,10410.0
2019-07-08 10:00:00,174.42,174.82,174.42,174.64,4301.0,160.6109,160.9792,160.6109,160.8134,4301.0
2019-07-08 10:30:00,174.49,174.61,174.35,174.44,5488.0,160.6753,160.7858,160.5464,160.6293,5488.0
2019-07-08 11:00:00,174.53,174.61,174.45,174.45,3677.0,160.7121,160.7858,160.6385,160.6385,3677.0
2019-07-08 11:30:00,174.38,174.44,174.35,174.4,3062.0,160.574,160.6293,160.5464,160.5924,3062.0
2019-07-08 12:00:00,174.36,174.37,174.18,174.19,3105.0,160.5556,160.5648,160.3899,160.3991,3105.0
2019-07-08 12:30:00,174.3,174.32,174.21,174.29,1867.0,160.5004,160.5188,160.4175,160.4911,1867.0
2019-07-08 13:00:00,174.35,174.37,174.3,174.31,10979.0,160.5464,160.5648,160.5004,160.5096,10979.0
2019-07-08 13:30:00,174.35,174.36,174.29,174.33,3660.0,160.5464,160.5556,160.4911,160.528,3660.0
2019-07-08 14:00:00,174.29,174.3,174.09,174.19,4181.0,160.4911,160.5004,160.307,160.3991,4181.0
2019-07-08 14:30:00,174.21,174.37,174.2,174.26,4933.0,160.4175,160.5648,160.4083,160.4635,4933.0
2019-07-08 15:00:00,174.32,174.39,174.29,174.39,2123.0,160.5188,160.5832,160.4911,160.5832,2123.0
2019-07-08 15:30:00,174.47,174.51,174.4,174.41,13384.0,160.6569,160.6937,160.5924,160.6016,13384.0
2019-07-09 09:30:00,173.74,174.09,173.74,173.97,7640.0,159.9847,160.307,159.9847,160.1965,7640.0
2019-07-09 10:00:00,174.03,174.16,174.03,174.16,3189.0,160.2517,160.3714,160.2517,160.3714,3189.0
2019-07-09 10:30:00,174.23,174.39,174.22,174.27,11280.0,160.4359,160.5832,160.4267,160.4727,11280.0
2019-07-09 11:00:00,174.29,174.47,174.29,174.45,4748.0,160.4911,160.6569,160.4911,160.6385,4748.0
2019-07-09 11:30:00,174.41,174.41,174.26,174.37,2537.0,160.6016,160.6016,160.4635,160.5648,2537.0
2019-07-09 12:00:00,174.43,174.43,174.37,174.38,972.0,160.6201,160.6201,160.5648,160.574,972.0
2019-07-09 12:30:00,174.45,174.49,174.4,174.41,8262.0,160.6385,160.6753,160.5924,160.6016,8262.0
2019-07-09 13:00:00,174.39,174.43,174.35,174.42,8030.0,160.5832,160.6201,160.5464,160.6109,8030.0
2019-07-09 13:30:00,174.41,174.46,174.4,174.41,3492.0,160.6016,160.6477,160.5924,160.6016,3492.0
2019-07-09 14:00:00,174.45,174.54,174.4,174.51,1112.0,160.6385,160.7214,160.5924,160.6937,1112.0
2019-07-09 14:30:00,174.47,174.52,174.46,174.5,2358.0,160.6569,160.7029,160.6477,160.6845,2358.0
2019-07-09 15:00:00,174.53,174.53,174.36,174.44,7614.0,160.7121,160.7121,160.5556,160.6293,7614.0
2019-07-09 15:30:00,174.41,174.88,174.41,174.8,20540.0,160.6016,161.0344,160.6016,160.9608,20540.0
2019-07-10 09:30:00,175.41,176.07,175.41,175.93,19397.0,161.5225,162.1302,161.5225,162.0013,19397.0
2019-07-10 10:00:00,175.99,175.99,175.62,175.62,3670.0,162.0566,162.0566,161.7158,161.7158,3670.0
2019-07-10 10:30:00,175.51,175.52,175.24,175.25,4228.0,161.6146,161.6238,161.3659,161.3751,4228.0
2019-07-10 11:00:00,175.15,175.18,174.97,175.13,4501.0,161.2831,161.3107,161.1173,161.2646,4501.0
2019-07-10 11:30:00,175.14,175.51,175.14,175.5,3309.0,161.2739,161.6146,161.2739,161.6053,3309.0
2019-07-10 12:00:00,175.49,175.52,175.33,175.42,2554.0,161.5961,161.6238,161.4488,161.5317,2554.0
2019-07-10 12:30:00,175.45,175.58,175.45,175.54,1929.0,161.5593,161.679,161.5593,161.6422,1929.0
2019-07-10 13:00:00,175.61,175.65,175.55,175.62,6540.0,161.7066,161.7435,161.6514,161.7158,6540.0
2019-07-10 13:30:00,175.56,175.72,175.56,175.64,5569.0,161.6606,161.8079,161.6606,161.7343,5569.0
2019-07-10 14:00:00,175.75,175.83,175.43,175.43,2988.0,161.8356,161.9092,161.5409,161.5409,2988.0
2019-07-10 14:30:00,175.37,175.48,175.31,175.46,50764.0,161.4856,161.5869,161.4304,161.5685,50764.0
2019-07-10 15:00:00,175.47,175.49,175.3,175.41,6283.0,161.5777,161.5961,161.4212,161.5225,6283.0
2019-07-10 15:30:00,175.41,175.56,175.38,175.48,18932.0,161.5225,161.6606,161.4948,161.5869,18932.0
2019-07-11 09:30:00,175.87,175.9,175.67,175.73,51888.0,161.9461,161.9737,161.7619,161.8171,51888.0
2019-07-11 10:00:00,175.65,175.68,175.46,175.48,10151.0,161.7435,161.7711,161.5685,161.5869,10151.0
2019-07-11 10:30:00,175.37,175.5,175.3,175.41,1687.0,161.4856,161.6053,161.4212,161.5225,1687.0
2019-07-11 11:00:00,175.37,175.71,175.37,175.71,1185.0,161.4856,161.7987,161.4856,161.7987,1185.0
2019-07-11 11:30:00,175.77,175.86,175.71,175.83,2174.0,161.854,161.9368,161.7987,161.9092,2174.0
2019-07-11 12:00:00,175.82,175.9,175.76,175.78,9715.0,161.9,161.9737,161.8448,161.8632,9715.0
2019-07-11 12:30:00,175.71,175.81,175.71,175.81,929.0,161.7987,161.8908,161.7987,161.8908,929.0
2019-07-11 13:00:00,175.78,175.78,175.5,175.5,3284.0,161.8632,161.8632,161.6053,161.6053,3284.0
2019-07-11 13:30:00,175.39,175.4,175.19,175.32,12473.0,161.5041,161.5133,161.3199,161.4396,12473.0
2019-07-11 14:00:00,175.28,175.29,175.16,175.19,7079.0,161.4028,161.412,161.2923,161.3199,7079.0
2019-07-11 14:30:00,175.33,175.46,175.32,175.45,21769.0,161.4488,161.5685,161.4396,161.5593,21769.0
2019-07-11 15:00:00,175.41,175.48,175.39,175.42,246417.0,161.5225,161.5869,161.5041,161.5317,246417.0
2019-07-11 15:30:00,175.48,175.73,175.43,175.7,102627.0,161.5869,161.8171,161.5409,161.7895,102627.0
2019-07-12 09:30:00,176.03,176.18,176.0,176.0,16766.0,162.0934,162.2315,162.0658,162.0658,16766.0
2019-07-12 10:00:00,176.08,176.13,176.02,176.07,2480.0,162.1394,162.1855,162.0842,162.1302,2480.0
2019-07-12 10:30:00,176.08,176.1,175.98,175.98,1665.0,162.1394,162.1578,162.0473,162.0473,1665.0
2019-07-12 11:00:00,175.95,176.22,175.95,176.18,4076.0,162.0197,162.2683,162.0197,162.2315,4076.0
2019-07-12 11:30:00,176.25,176.26,176.15,176.22,4545.0,162.296,162.3052,162.2039,162.2683,4545.0
2019-07-12 12:00:00,176.21,176.21,176.14,176.16,3955.0,162.2591,162.2591,162.1947,162.2131,3955.0
2019-07-12 12:30:00,176.13,176.31,176.11,176.31,10351.0,162.1855,162.3512,162.1671,162.3512,10351.0
2019-07-12 13:00:00,176.32,176.33,176.24,176.27,2060.0,162.3604,162.3696,162.2868,162.3144,2060.0
2019-07-12 13:30:00,176.26,176.27,176.2,176.24,5383.0,162.3052,162.3144,162.2499,162.2868,5383.0
2019-07-12 14:00:00,176.23,176.36,176.23,176.33,18230.0,162.2776,162.3973,162.2776,162.3696,18230.0
2019-07-12 14:30:00,176.33,176.43,176.33,176.43,2360.0,162.3696,162.4617,162.3696,162.4617,2360.0
2019-07-12 15:00:00,176.46,176.53,176.38,176.46,12165.0,162.4893,162.5538,162.4157,162.4893,12165.0
2019-07-12 15:30:00,176.53,176.68,176.49,176.65,31586.0,162.5538,162.6919,162.517,162.6643,31586.0
2019-07-15 09:30:00,176.83,176.85,176.44,176.47,16787.0,162.8301,162.8485,162.4709,162.4986,16787.0
2019-07-15 10:00:00,176.5,176.64,176.44,176.57,6204.0,162.5262,162.6551,162.4709,162.5906,6204.0
2019-07-15 10:30:00,176.59,176.65,176.4,176.55,4593.0,162.6091,162.6643,162.4341,162.5722,4593.0
2019-07-15 11:00:00,176.55,176.59,176.46,176.52,13677.0,162.5722,162.6091,162.4893,162.5446,13677.0
2019-07-15 11:30:00,176.46,176.46,176.34,176.37,4980.0,162.4893,162.4893,162.3788,162.4065,4980.0
2019-07-15 12:00:00,176.36,176.4,176.31,176.36,13446.0,162.3973,162.4341,162.3512,162.3973,13446.0
2019-07-15 12:30:00,176.36,176.37,176.28,176.32,11659.0,162.3973,162.4065,162.3236,162.3604,11659.0
2019-07-15 13:00:00,176.36,176.36,176.31,176.35,9772.0,162.3973,162.3973,162.3512,162.3881,9772.0
2019-07-15 13:30:00,176.36,176.45,176.36,176.43,2615.0,162.3973,162.4801,162.3973,162.4617,2615.0
2019-07-15 14:00:00,176.48,176.59,176.46,176.53,3795.0,162.5078,162.6091,162.4893,162.5538,3795.0
2019-07-15 14:30:00,176.52,176.54,176.43,176.52,19012.0,162.5446,162.563,162.4617,162.5446,19012.0
2019-07-15 15:00:00,176.57,176.59,176.42,176.48,6651.0,162.5906,162.6091,162.4525,162.5078,6651.0
2019-07-15 15:30:00,176.47,176.6,176.45,176.6,12171.0,162.4986,162.6183,162.4801,162.6183,12171.0
2019-07-16 09:30:00,176.53,176.6,176.34,176.57,6247.0,162.5538,162.6183,162.3788,162.5906,6247.0
2019-07-16 10:00:00,176.58,176.63,176.49,176.62,1100.0,162.5998,162.6459,162.517,162.6367,1100.0
2019-07-16 10:30:00,176.65,176.71,176.59,176.65,3095.0,162.6643,162.7196,162.6091,162.6643,3095.0
2019-07-16 11:00:00,176.61,176.63,176.58,176.58,900.0,162.6275,162.6459,162.5998,162.5998,900.0
2019-07-16 11:30:00,176.5,176.53,176.34,176.34,2476.0,162.5262,162.5538,162.3788,162.3788,2476.0
2019-07-16 12:00:00,176.25,176.28,175.9,176.13,3120.0,162.296,162.3236,161.9737,162.1855,3120.0
2019-07-16 12:30:00,176.1,176.22,176.09,176.12,3864.0,162.1578,162.2683,162.1486,162.1763,3864.0
2019-07-16 13:00:00,176.23,176.42,176.21,176.36,4395.0,162.2776,162.4525,162.2591,162.3973,4395.0
2019-07-16 13:30:00,176.36,176.36,175.96,175.97,4965.0,162.3973,162.3973,162.0289,162.0381,4965.0
2019-07-16 14:00:00,175.97,176.08,175.96,176.01,6375.0,162.0381,162.1394,162.0289,162.075,6375.0
2019-07-16 14:30:00,175.93,176.17,175.91,176.16,4517.0,162.0013,162.2223,161.9829,162.2131,4517.0
2019-07-16 15:00:00,176.1,176.24,176.07,176.19,9281.0,162.1578,162.2868,162.1302,162.2407,9281.0
2019-07-16 15:30:00,176.15,176.28,176.07,176.08,13121.0,162.2039,162.3236,162.1302,162.1394,13121.0
2019-07-17 09:30:00,176.09,176.13,175.9,175.9,4422.0,162.1486,162.1855,161.9737,161.9737,4422.0
2019-07-17 10:00:00,175.96,176.0,175.67,175.76,14293.0,162.0289,162.0658,161.7619,161.8448,14293.0
2019-07-17 10:30:00,175.58,175.64,175.34,175.34,2881.0,161.679,161.7343,161.458,161.458,2881.0
2019-07-17 11:00:00,175.46,175.63,175.44,175.62,3561.0,161.5685,161.7251,161.5501,161.7158,3561.0
2019-07-17 11:30:00,175.59,175.82,175.59,175.81,5357.0,161.6882,161.9,161.6882,161.8908,5357.0
2019-07-17 12:00:00,175.72,175.73,175.56,175.58,2790.0,161.8079,161.8171,161.6606,161.679,2790.0
2019-07-17 12:30:00,175.63,175.63,175.6,175.63,7517.0,161.7251,161.7251,161.6974,161.7251,7517.0
2019-07-17 13:00:00,175.59,175.61,175.51,175.59,2308.0,161.6882,161.7066,161.6146,161.6882,2308.0
2019-07-17 13:30:00,175.68,175.7,175.64,175.64,1214.0,161.7711,161.7895,161.7343,161.7343,1214.0
2019-07-17 14:00:00,175.57,175.57,175.41,175.41,400.0,161.6698,161.6698,161.5225,161.5225,400.0
2019-07-17 14:30:00,175.43,175.5,175.41,175.42,3099.0,161.5409,161.6053,161.5225,161.5317,3099.0
2019-07-17 15:00:00,175.32,175.44,175.24,175.24,13061.0,161.4396,161.5501,161.3659,161.3659,13061.0
2019-07-17 15:30:00,175.21,175.3,174.98,175.0,20314.0,161.3383,161.4212,161.1265,161.1449,20314.0
2019-07-18 09:30:00,174.6,174.94,174.55,174.81,6748.0,160.7766,161.0897,160.7306,160.97,6748.0
2019-07-18 10:00:00,174.77,175.08,174.74,174.99,2704.0,160.9331,161.2186,160.9055,161.1357,2704.0
2019-07-18 10:30:00,175.13,175.14,174.96,175.02,1065.0,161.2646,161.2739,161.1081,161.1634,1065.0
2019-07-18 11:00:00,175.03,175.03,174.66,174.66,1548.0,161.1726,161.1726,160.8319,160.8319,1548.0
2019-07-18 11:30:00,174.68,174.68,174.4,174.49,5684.0,160.8503,160.8503,160.5924,160.6753,5684.0
2019-07-18 12:00:00,174.48,174.9,174.48,174.82,5999.0,160.6661,161.0529,160.6661,160.9792,5999.0
2019-07-18 12:30:00,174.87,174.92,174.78,174.8,9138.0,161.0252,161.0713,160.9424,160.9608,9138.0
2019-07-18 13:00:00,174.84,174.99,174.84,174.92,7597.0,160.9976,161.1357,160.9976,161.0713,7597.0
2019-07-18 13:30:00,174.93,174.98,174.8,174.89,1938.0,161.0805,161.1265,160.9608,161.0436,1938.0
2019-07-18 14:00:00,174.94,175.42,174.94,175.42,14837.0,161.0897,161.5317,161.0897,161.5317,14837.0
2019-07-18 14:30:00,175.38,175.61,175.38,175.57,2742.0,161.4948,161.7066,161.4948,161.6698,2742.0
2019-07-18 15:00:00,175.63,175.8,175.36,175.47,6697.0,161.7251,161.8816,161.4764,161.5777,6697.0
2019-07-18 15:30:00,175.46,175.57,175.36,175.57,5824.0,161.5685,161.6698,161.4764,161.6698,5824.0
2019-07-19 09:30:00,176.12,176.22,175.95,176.04,13739.0,162.1763,162.2683,162.0197,162.1026,13739.0
2019-07-19 10:00:00,176.09,176.14,175.85,175.85,2065.0,162.1486,162.1947,161.9276,161.9276,2065.0
2019-07-19 10:30:00,175.98,175.98,175.66,175.78,15565.0,162.0473,162.0473,161.7527,161.8632,15565.0
2019-07-19 11:00:00,175.8,175.93,175.74,175.74,2838.0,161.8816,162.0013,161.8263,161.8263,2838.0
2019-07-19 11:30:00,175.8,175.8,175.38,175.49,5032.0,161.8816,161.8816,161.4948,161.5961,5032.0
2019-07-19 12:00:00,175.56,175.77,175.56,175.76,1736.0,161.6606,161.854,161.6606,161.8448,1736.0
2019-07-19 12:30:00,175.81,175.91,175.8,175.91,1542.0,161.8908,161.9829,161.8816,161.9829,1542.0
2019-07-19 13:00:00,175.8,175.82,175.73,175.74,693.0,161.8816,161.9,161.8171,161.8263,693.0
2019-07-19 13:30:00,175.6,175.75,175.57,175.71,3302.0,161.6974,161.8356,161.6698,161.7987,3302.0
2019-07-19 14:00:00,175.72,175.83,175.28,175.29,2916.0,161.8079,161.9092,161.4028,161.412,2916.0
2019-07-19 14:30:00,175.4,175.4,175.13,175.21,3457.0,161.5133,161.5133,161.2646,161.3383,3457.0
2019-07-19 15:00:00,175.09,175.17,174.71,175.0,47552.0,161.2278,161.3015,160.8779,161.1449,47552.0
2019-07-19 15:30:00,175.04,175.2,174.53,174.53,10082.0,161.1818,161.3291,160.7121,160.7121,10082.0
2019-07-22 09:30:00,174.87,175.19,174.73,175.12,19334.0,161.0252,161.3199,160.8963,161.2554,19334.0
2019-07-22 10:00:00,175.19,175.19,174.82,174.9,1400.0,161.3199,161.3199,160.9792,161.0529,1400.0
2019-07-22 10:30:00,174.9,174.9,174.56,174.65,9798.0,161.0529,161.0529,160.7398,160.8226,9798.0
2019-07-22 11:00:00,174.67,174.72,174.57,174.58,6679.0,160.8411,160.8871,160.749,160.7582,6679.0
2019-07-22 11:30:00,174.86,174.9,174.84,174.89,3048.0,161.016,161.0529,160.9976,161.0436,3048.0
2019-07-22 12:00:00,174.78,175.02,174.75,175.01,2485.0,160.9424,161.1634,160.9147,161.1541,2485.0
2019-07-22 12:30:00,174.97,175.14,174.91,175.13,4969.0,161.1173,161.2739,161.0621,161.2646,4969.0
2019-07-22 13:00:00,175.1,175.1,175.03,175.06,918.0,161.237,161.237,161.1726,161.2002,918.0
2019-07-22 13:30:00,175.02,175.12,175.02,175.11,2039.0,161.1634,161.2554,161.1634,161.2462,2039.0
2019-07-22 14:00:00,175.11,175.14,175.07,175.07,530.0,161.2462,161.2739,161.2094,161.2094,530.0
2019-07-22 14:30:00,174.92,175.0,174.91,174.98,3143.0,161.0713,161.1449,161.0621,161.1265,3143.0
2019-07-22 15:00:00,175.06,175.31,174.96,175.07,9304.0,161.2002,161.4304,161.1081,161.2094,9304.0
2019-07-22 15:30:00,175.03,175.03,174.83,175.0,9111.0,161.1726,161.1726,160.9884,161.1449,9111.0
2019-07-23 09:30:00,175.69,175.69,175.45,175.49,4327.0,161.7803,161.7803,161.5593,161.5961,4327.0
2019-07-23 10:00:00,175.44,175.44,175.17,175.17,1889.0,161.5501,161.5501,161.3015,161.3015,1889.0
2019-07-23 10:30:00,175.3,175.54,175.3,175.47,3067.0,161.4212,161.6422,161.4212,161.5777,3067.0
2019-07-23 11:00:00,175.43,175.49,175.31,175.4,3508.0,161.5409,161.5961,161.4304,161.5133,3508.0
2019-07-23 11:30:00,175.28,175.28,175.25,175.25,2743.0,161.4028,161.4028,161.3751,161.3751,2743.0
2019-07-23 12:00:00,175.32,175.43,175.32,175.43,1715.0,161.4396,161.5409,161.4396,161.5409,1715.0
2019-07-23 12:30:00,175.45,175.51,175.45,175.5,445.0,161.5593,161.6146,161.5593,161.6053,445.0
2019-07-23 13:00:00,175.48,175.51,175.47,175.5,1447.0,161.5869,161.6146,161.5777,161.6053,1447.0
2019-07-23 13:30:00,175.53,176.02,175.52,176.02,8296.0,161.633,162.0842,161.6238,162.0842,8296.0
2019-07-23 14:00:00,175.89,175.94,175.87,175.9,1367.0,161.9645,162.0105,161.9461,161.9737,1367.0
2019-07-23 14:30:00,175.92,176.08,175.92,176.06,4004.0,161.9921,162.1394,161.9921,162.121,4004.0
2019-07-23 15:00:00,175.99,176.02,175.98,175.99,1473.0,162.0566,162.0842,162.0473,162.0566,1473.0
2019-07-23 15:30:00,176.13,176.19,176.05,176.18,6269.0,162.1855,162.2407,162.1118,162.2315,6269.0
2019-07-24 09:30:00,175.78,176.46,175.78,176.3,2104.0,161.8632,162.4893,161.8632,162.342,2104.0
2019-07-24 10:00:00,176.27,176.4,176.26,176.3,5616.0,162.3144,162.4341,162.3052,162.342,5616.0
2019-07-24 10:30:00,176.44,176.54,176.35,176.35,14488.0,162.4709,162.563,162.3881,162.3881,14488.0
2019-07-24 11:00:00,176.29,176.29,176.16,176.16,2102.0,162.3328,162.3328,162.2131,162.2131,2102.0
2019-07-24 11:30:00,176.21,176.34,176.21,176.25,2421.0,162.2591,162.3788,162.2591,162.296,2421.0
2019-07-24 12:00:00,176.28,176.44,176.27,176.44,5482.0,162.3236,162.4709,162.3144,162.4709,5482.0
2019-07-24 12:30:00,176.41,176.65,176.41,176.61,10898.0,162.4433,162.6643,162.4433,162.6275,10898.0
2019-07-24 13:00:00,176.66,176.67,176.59,176.66,1498.0,162.6735,162.6827,162.6091,162.6735,1498.0
2019-07-24 13:30:00,176.63,176.64,176.6,176.6,1101.0,162.6459,162.6551,162.6183,162.6183,1101.0
2019-07-24 14:00:00,176.77,176.84,176.67,176.84,1407.0,162.7748,162.8393,162.6827,162.8393,1407.0
2019-07-24 14:30:00,176.88,176.97,176.83,176.92,11847.0,162.8761,162.959,162.8301,162.9129,11847.0
2019-07-24 15:00:00,176.95,177.1,176.93,177.1,10546.0,162.9406,163.0787,162.9221,163.0787,10546.0
2019-07-24 15:30:00,177.11,177.26,177.1,177.23,42456.0,163.0879,163.226,163.0787,163.1984,42456.0
2019-07-25 09:30:00,177.02,177.07,176.23,176.34,11532.0,163.005,163.051,162.2776,162.3788,11532.0
2019-07-25 10:00:00,176.39,176.65,176.39,176.59,4309.0,162.4249,162.6643,162.4249,162.6091,4309.0
2019-07-25 10:30:00,176.63,176.89,176.62,176.79,42671.0,162.6459,162.8853,162.6367,162.7932,42671.0
2019-07-25 11:00:00,176.81,176.86,176.62,176.65,4767.0,162.8116,162.8577,162.6367,162.6643,4767.0
2019-07-25 11:30:00,176.62,176.62,176.31,176.31,1464.0,162.6367,162.6367,162.3512,162.3512,1464.0
2019-07-25 12:00:00,176.26,176.43,176.26,176.36,5734.0,162.3052,162.4617,162.3052,162.3973,5734.0
2019-07-25 12:30:00,176.33,176.36,175.87,176.06,10991.0,162.3696,162.3973,161.9461,162.121,10991.0
2019-07-25 13:00:00,176.08,176.11,175.97,176.07,2425.0,162.1394,162.1671,162.0381,162.1302,2425.0
2019-07-25 13:30:00,176.2,176.38,176.17,176.17,7737.0,162.2499,162.4157,162.2223,162.2223,7737.0
2019-07-25 14:00:00,176.46,176.5,176.38,176.39,7735.0,162.4893,162.5262,162.4157,162.4249,7735.0
2019-07-25 14:30:00,176.41,176.41,176.1,176.19,1838.0,162.4433,162.4433,162.1578,162.2407,1838.0
2019-07-25 15:00:00,176.13,176.23,175.97,176.21,2709.0,162.1855,162.2776,162.0381,162.2591,2709.0
2019-07-25 15:30:00,176.25,176.35,176.07,176.24,12919.0,162.296,162.3881,162.1302,162.2868,12919.0
2019-07-26 09:30:00,176.78,177.1,176.78,177.06,20208.0,162.784,163.0787,162.784,163.0418,20208.0
2019-07-26 10:00:00,177.05,177.05,176.97,177.02,1286.0,163.0326,163.0326,162.959,163.005,1286.0
2019-07-26 10:30:00,177.0,177.09,176.94,177.09,571.0,162.9866,163.0695,162.9313,163.0695,571.0
2019-07-26 11:00:00,177.09,177.25,177.07,177.23,3815.0,163.0695,163.2168,163.051,163.1984,3815.0
2019-07-26 11:30:00,177.26,177.34,177.25,177.34,1323.0,163.226,163.2997,163.2168,163.2997,1323.0
2019-07-26 12:00:00,177.34,177.39,177.27,177.31,9481.0,163.2997,163.3457,163.2352,163.272,9481.0
2019-07-26 12:30:00,177.29,177.3,177.28,177.29,486.0,163.2536,163.2628,163.2444,163.2536,486.0
2019-07-26 13:00:00,177.36,177.42,177.36,177.41,24440.0,163.3181,163.3733,163.3181,163.3641,24440.0
2019-07-26 13:30:00,177.37,177.41,177.35,177.38,1217.0,163.3273,163.3641,163.3089,163.3365,1217.0
2019-07-26 14:00:00,177.4,177.41,177.33,177.41,3273.0,163.3549,163.3641,163.2905,163.3641,3273.0
2019-07-26 14:30:00,177.4,177.57,177.4,177.57,3708.0,163.3549,163.5115,163.3549,163.5115,3708.0
2019-07-26 15:00:00,177.59,177.66,177.58,177.6,4151.0,163.5299,163.5943,163.5207,163.5391,4151.0
2019-07-26 15:30:00,177.67,177.7,177.56,177.59,9319.0,163.6035,163.6312,163.5023,163.5299,9319.0
2019-07-29 09:30:00,177.42,177.58,176.92,176.93,9758.0,163.3733,163.5207,162.9129,162.9221,9758.0
2019-07-29 10:00:00,176.9,176.95,176.75,176.91,2704.0,162.8945,162.9406,162.7564,162.9037,2704.0
2019-07-29 10:30:00,176.91,176.94,176.91,176.94,408.0,162.9037,162.9313,162.9037,162.9313,408.0
2019-07-29 11:00:00,176.96,177.0,176.95,176.99,505.0,162.9498,162.9866,162.9406,162.9774,505.0
2019-07-29 11:30:00,177.07,177.17,177.06,177.17,3432.0,163.051,163.1431,163.0418,163.1431,3432.0
2019-07-29 12:00:00,177.0,177.01,176.94,176.94,9861.0,162.9866,162.9958,162.9313,162.9313,9861.0
2019-07-29 12:30:00,177.08,177.11,177.01,177.11,2807.0,163.0603,163.0879,162.9958,163.0879,2807.0
2019-07-29 13:00:00,177.18,177.18,177.09,177.14,1764.0,163.1523,163.1523,163.0695,163.1155,1764.0
2019-07-29 13:30:00,177.17,177.18,177.08,177.08,4476.0,163.1431,163.1523,163.0603,163.0603,4476.0
2019-07-29 14:00:00,177.07,177.16,177.0,177.16,9732.0,163.051,163.1339,162.9866,163.1339,9732.0
2019-07-29 14:30:00,177.12,177.14,177.02,177.11,3625.0,163.0971,163.1155,163.005,163.0879,3625.0
2019-07-29 15:00:00,177.1,177.14,177.03,177.03,46258.0,163.0787,163.1155,163.0142,163.0142,46258.0
2019-07-29 15:30:00,177.06,177.23,177.03,177.14,29865.0,163.0418,163.1984,163.0142,163.1155,29865.0
2019-07-30 09:30:00,176.22,176.5,175.96,176.5,13259.0,162.2683,162.5262,162.0289,162.5262,13259.0
2019-07-30 10:00:00,176.41,176.63,176.4,176.5,2742.0,162.4433,162.6459,162.4341,162.5262,2742.0
2019-07-30 10:30:00,176.58,176.72,176.58,176.63,2618.0,162.5998,162.7288,162.5998,162.6459,2618.0
2019-07-30 11:00:00,176.68,176.8,176.68,176.75,4202.0,162.6919,162.8024,162.6919,162.7564,4202.0
2019-07-30 11:30:00,176.9,176.9,176.62,176.62,4047.0,162.8945,162.8945,162.6367,162.6367,4047.0
2019-07-30 12:00:00,176.63,176.81,176.63,176.77,4774.0,162.6459,162.8116,162.6459,162.7748,4774.0
2019-07-30 12:30:00,176.8,176.86,176.6,176.6,2294.0,162.8024,162.8577,162.6183,162.6183,2294.0
2019-07-30 13:00:00,176.67,176.73,176.66,176.72,1055.0,162.6827,162.738,162.6735,162.7288,1055.0
2019-07-30 13:30:00,176.68,176.83,176.66,176.82,9300.0,162.6919,162.8301,162.6735,162.8208,9300.0
2019-07-30 14:00:00,176.8,177.09,176.8,177.01,7429.0,162.8024,163.0695,162.8024,162.9958,7429.0
2019-07-30 14:30:00,177.05,177.05,176.91,176.91,2395.0,163.0326,163.0326,162.9037,162.9037,2395.0
2019-07-30 15:00:00,176.9,176.96,176.76,176.77,8593.0,162.8945,162.9498,162.7656,162.7748,8593.0
2019-07-30 15:30:00,176.75,176.93,176.73,176.93,5613.0,162.7564,162.9221,162.738,162.9221,5613.0
2019-07-31 09:30:00,177.21,177.21,176.92,176.92,33609.0,163.18,163.18,162.9129,162.9129,33609.0
2019-07-31 10:00:00,177.02,177.04,176.86,176.88,5832.0,163.005,163.0234,162.8577,162.8761,5832.0
2019-07-31 10:30:00,176.75,176.88,176.73,176.88,959.0,162.7564,162.8761,162.738,162.8761,959.0
2019-07-31 11:00:00,176.97,177.22,176.97,177.17,1045.0,162.959,163.1892,162.959,163.1431,1045.0
2019-07-31 11:30:00,177.19,177.28,177.12,177.28,1596.0,163.1615,163.2444,163.0971,163.2444,1596.0
2019-07-31 12:00:00,177.28,177.28,177.16,177.16,1474.0,163.2444,163.2444,163.1339,163.1339,1474.0
2019-07-31 12:30:00,177.16,177.16,177.16,177.16,0.0,163.1339,163.1339,163.1339,163.1339,0.0
2019-07-31 13:00:00,177.15,177.19,177.1,177.11,2895.0,163.1247,163.1615,163.0787,163.0879,2895.0
2019-07-31 13:30:00,177.17,177.18,176.98,177.16,6290.0,163.1431,163.1523,162.9682,163.1339,6290.0
2019-07-31 14:00:00,176.98,177.04,176.63,176.83,11751.0,162.9682,163.0234,162.6459,162.8301,11751.0
2019-07-31 14:30:00,176.81,176.95,174.11,175.07,21821.0,162.8116,162.9406,160.3254,161.2094,21821.0
2019-07-31 15:00:00,175.08,176.15,175.0,176.11,14801.0,161.2186,162.2039,161.1449,162.1671,14801.0
2019-07-31 15:30:00,175.96,175.96,175.07,175.07,95881.0,162.0289,162.0289,161.2094,161.2094,95881.0
2019-08-01 09:30:00,175.14,175.85,175.14,175.67,7722.0,161.2739,161.9276,161.2739,161.7619,7722.0
2019-08-01 10:00:00,175.79,176.32,175.61,176.32,5222.0,161.8724,162.3604,161.7066,162.3604,5222.0
2019-08-01 10:30:00,176.47,176.59,176.3,176.59,6361.0,162.4986,162.6091,162.342,162.6091,6361.0
2019-08-01 11:00:00,176.61,176.93,176.51,176.91,8680.0,162.6275,162.9221,162.5354,162.9037,8680.0
2019-08-01 11:30:00,176.82,176.95,176.75,176.75,1585.0,162.8208,162.9406,162.7564,162.7564,1585.0
2019-08-01 12:00:00,176.71,176.73,176.54,176.54,4351.0,162.7196,162.738,162.563,162.563,4351.0
2019-08-01 12:30:00,176.57,176.76,176.57,176.64,2594.0,162.5906,162.7656,162.5906,162.6551,2594.0
2019-08-01 13:00:00,176.63,176.7,175.44,175.44,10783.0,162.6459,162.7103,161.5501,161.5501,10783.0
2019-08-01 13:30:00,175.36,175.74,173.67,174.26,37304.0,161.4764,161.8263,159.9202,160.4635,37304.0
2019-08-01 14:00:00,174.33,174.33,173.32,173.56,13012.0,160.528,160.528,159.5979,159.8189,13012.0
2019-08-01 14:30:00,173.66,173.88,172.96,173.5,21244.0,159.911,160.1136,159.2664,159.7637,21244.0
2019-08-01 15:00:00,173.32,174.05,173.16,173.89,14754.0,159.5979,160.2701,159.4506,160.1228,14754.0
2019-08-01 15:30:00,173.9,173.91,173.18,173.41,24494.0,160.132,160.1412,159.469,159.6808,24494.0
2019-08-02 09:30:00,172.75,172.84,172.1,172.16,38024.0,159.0731,159.1559,158.4745,158.5298,38024.0
2019-08-02 10:00:00,172.19,172.19,171.62,171.78,18412.0,158.5574,158.5574,158.0325,158.1799,18412.0
2019-08-02 10:30:00,171.75,171.76,170.92,171.06,15856.0,158.1522,158.1615,157.388,157.5169,15856.0
2019-08-02 11:00:00,170.99,171.79,170.99,171.56,6449.0,157.4524,158.1891,157.4524,157.9773,6449.0
2019-08-02 11:30:00,171.56,171.68,171.17,171.64,3528.0,157.9773,158.0878,157.6182,158.051,3528.0
2019-08-02 12:00:00,171.67,172.08,171.59,171.98,13906.0,158.0786,158.4561,158.0049,158.364,13906.0
2019-08-02 12:30:00,172.1,172.1,171.51,171.52,13701.0,158.4745,158.4745,157.9312,157.9405,13701.0
2019-08-02 13:00:00,171.48,171.48,171.28,171.37,11523.0,157.9036,157.9036,157.7195,157.8023,11523.0
2019-08-02 13:30:00,171.25,171.44,171.19,171.3,2707.0,157.6918,157.8668,157.6366,157.7379,2707.0
2019-08-02 14:00:00,171.26,171.92,171.24,171.7,15494.0,157.701,158.3088,157.6826,158.1062,15494.0
2019-08-02 14:30:00,171.67,171.88,171.56,171.72,22066.0,158.0786,158.272,157.9773,158.1246,22066.0
2019-08-02 15:00:00,171.73,172.15,171.42,172.12,10885.0,158.1338,158.5206,157.8484,158.4929,10885.0
2019-08-02 15:30:00,172.06,172.65,171.8,172.03,56860.0,158.4377,158.981,158.1983,158.4101,56860.0
2019-08-05 09:30:00,169.26,169.26,168.45,168.65,28320.0,155.8594,155.8594,155.1135,155.2977,28320.0
2019-08-05 10:00:00,168.64,168.64,168.09,168.28,9895.0,155.2885,155.2885,154.782,154.957,9895.0
2019-08-05 10:30:00,168.2,168.2,167.74,168.15,7362.0,154.8833,154.8833,154.4597,154.8373,7362.0
2019-08-05 11:00:00,168.14,168.63,168.13,168.25,11393.0,154.8281,155.2793,154.8188,154.9293,11393.0
2019-08-05 11:30:00,168.25,168.31,167.99,168.04,6330.0,154.9293,154.9846,154.6899,154.736,6330.0
2019-08-05 12:00:00,167.99,168.09,167.64,167.64,8660.0,154.6899,154.782,154.3676,154.3676,8660.0
2019-08-05 12:30:00,167.67,167.78,166.96,166.96,10030.0,154.3953,154.4966,153.7415,153.7415,10030.0
2019-08-05 13:00:00,167.11,167.58,167.04,167.28,13994.0,153.8796,154.3124,153.8151,154.0361,13994.0
2019-08-05 13:30:00,167.27,167.61,166.94,166.95,9814.0,154.0269,154.34,153.7231,153.7323,9814.0
2019-08-05 14:00:00,166.78,167.01,166.42,166.42,13174.0,153.5757,153.7875,153.2442,153.2442,13174.0
2019-08-05 14:30:00,166.46,166.59,166.04,166.2,21416.0,153.2811,153.4008,152.8943,153.0416,21416.0
2019-08-05 15:00:00,166.12,166.9,165.49,166.48,53470.0,152.968,153.6862,152.3879,153.2995,53470.0
2019-08-05 15:30:00,166.35,167.31,166.22,166.88,105756.0,153.1798,154.0638,153.0601,153.6678,105756.0
2019-08-06 09:30:00,168.12,168.61,167.86,168.03,26229.0,154.8096,155.2608,154.5702,154.7268,26229.0
2019-08-06 10:00:00,168.22,168.42,167.5,167.72,74533.0,154.9017,155.0859,154.2387,154.4413,74533.0
2019-08-06 10:30:00,167.64,168.35,167.6,167.84,57744.0,154.3676,155.0214,154.3308,154.5518,57744.0
2019-08-06 11:00:00,167.85,167.85,167.08,167.48,63906.0,154.561,154.561,153.852,154.2203,63906.0
2019-08-06 11:30:00,167.43,167.73,167.05,167.73,28505.0,154.1743,154.4505,153.8244,154.4505,28505.0
2019-08-06 12:00:00,167.82,167.97,167.41,167.41,31872.0,154.5334,154.6715,154.1558,154.1558,31872.0
2019-08-06 12:30:00,167.36,167.71,167.33,167.51,55648.0,154.1098,154.4321,154.0822,154.2479,55648.0
2019-08-06 13:00:00,167.56,168.16,167.56,168.12,4419.0,154.294,154.8465,154.294,154.8096,4419.0
2019-08-06 13:30:00,168.05,168.38,168.05,168.31,6057.0,154.7452,155.0491,154.7452,154.9846,6057.0
2019-08-06 14:00:00,168.29,168.91,168.08,168.91,24385.0,154.9662,155.5371,154.7728,155.5371,24385.0
2019-08-06 14:30:00,168.89,169.06,168.61,168.62,9350.0,155.5187,155.6752,155.2608,155.2701,9350.0
2019-08-06 15:00:00,168.65,168.95,168.55,168.7,8304.0,155.2977,155.5739,155.2056,155.3437,8304.0
2019-08-06 15:30:00,168.67,169.2,168.5,169.02,26390.0,155.3161,155.8041,155.1596,155.6384,26390.0
2019-08-07 09:30:00,167.31,167.35,165.8,166.56,41135.0,154.0638,154.1006,152.6733,153.3731,41135.0
2019-08-07 10:00:00,166.55,167.64,166.31,167.25,32460.0,153.3639,154.3676,153.1429,154.0085,32460.0
2019-08-07 10:30:00,167.21,168.3,167.21,168.17,20936.0,153.9717,154.9754,153.9717,154.8557,20936.0
2019-08-07 11:00:00,168.11,168.25,167.63,167.74,13738.0,154.8004,154.9293,154.3584,154.4597,13738.0
2019-08-07 11:30:00,167.61,167.72,167.27,167.44,15693.0,154.34,154.4413,154.0269,154.1835,15693.0
2019-08-07 12:00:00,167.49,167.5,167.09,167.38,13626.0,154.2295,154.2387,153.8612,154.1282,13626.0
2019-08-07 12:30:00,167.49,168.01,167.49,167.89,22030.0,154.2295,154.7083,154.2295,154.5978,22030.0
2019-08-07 13:00:00,168.01,168.19,167.94,168.11,6045.0,154.7083,154.8741,154.6439,154.8004,6045.0
2019-08-07 13:30:00,168.22,168.94,168.22,168.61,30223.0,154.9017,155.5647,154.9017,155.2608,30223.0
2019-08-07 14:00:00,168.63,168.88,168.34,168.66,12515.0,155.2793,155.5095,155.0122,155.3069,12515.0
2019-08-07 14:30:00,168.66,169.25,168.66,169.16,11773.0,155.3069,155.8502,155.3069,155.7673,11773.0
2019-08-07 15:00:00,169.14,169.37,168.84,169.37,20643.0,155.7489,155.9607,155.4726,155.9607,20643.0
2019-08-07 15:30:00,169.42,169.68,169.02,169.21,31303.0,156.0067,156.2461,155.6384,155.8133,31303.0
2019-08-08 09:30:00,170.24,170.41,170.03,170.14,7484.0,156.7618,156.9183,156.5684,156.6697,7484.0
2019-08-08 10:00:00,170.56,170.88,170.56,170.88,1359.0,157.0565,157.3511,157.0565,157.3511,1359.0
2019-08-08 10:30:00,171.0,171.33,171.0,171.33,23765.0,157.4616,157.7655,157.4616,157.7655,23765.0
2019-08-08 11:00:00,171.25,171.41,171.18,171.41,2352.0,157.6918,157.8392,157.6274,157.8392,2352.0
2019-08-08 11:30:00,171.46,171.79,171.46,171.79,3582.0,157.8852,158.1891,157.8852,158.1891,3582.0
2019-08-08 12:00:00,171.79,171.99,171.75,171.95,8284.0,158.1891,158.3732,158.1522,158.3364,8284.0
2019-08-08 12:30:00,171.97,172.13,171.96,172.13,700.0,158.3548,158.5022,158.3456,158.5022,700.0
2019-08-08 13:00:00,172.18,172.2,171.85,171.85,1834.0,158.5482,158.5666,158.2443,158.2443,1834.0
2019-08-08 13:30:00,171.96,172.18,171.95,172.17,5997.0,158.3456,158.5482,158.3364,158.539,5997.0
2019-08-08 14:00:00,171.88,171.93,171.83,171.91,702.0,158.272,158.318,158.2259,158.2996,702.0
2019-08-08 14:30:00,172.03,172.12,171.81,172.01,3469.0,158.4101,158.4929,158.2075,158.3917,3469.0
2019-08-08 15:00:00,172.15,172.24,171.98,172.07,2962.0,158.5206,158.6034,158.364,158.4469,2962.0
2019-08-08 15:30:00,172.05,172.54,172.05,172.53,89303.0,158.4285,158.8797,158.4285,158.8705,89303.0
2019-08-09 09:30:00,172.04,172.27,171.67,171.67,2441.0,158.4193,158.6311,158.0786,158.0786,2441.0
2019-08-09 10:00:00,171.65,171.77,171.23,171.29,11551.0,158.0602,158.1707,157.6734,157.7287,11551.0
2019-08-09 10:30:00,171.06,171.3,170.74,171.3,18192.0,157.5169,157.7379,157.2222,157.7379,18192.0
2019-08-09 11:00:00,171.2,171.23,170.44,170.45,34539.0,157.6458,157.6734,156.946,156.9552,34539.0
2019-08-09 11:30:00,170.44,170.75,170.33,170.36,9584.0,156.946,157.2314,156.8447,156.8723,9584.0
2019-08-09 12:00:00,170.59,170.63,170.38,170.52,2900.0,157.0841,157.1209,156.8907,157.0196,2900.0
2019-08-09 12:30:00,170.43,171.59,170.43,171.24,18869.0,156.9368,158.0049,156.9368,157.6826,18869.0
2019-08-09 13:00:00,171.04,171.59,171.03,171.57,13750.0,157.4985,158.0049,157.4892,157.9865,13750.0
2019-08-09 13:30:00,171.67,171.83,171.56,171.56,13090.0,158.0786,158.2259,157.9773,157.9773,13090.0
2019-08-09 14:00:00,171.52,171.66,171.4,171.6,10153.0,157.9405,158.0694,157.83,158.0141,10153.0
2019-08-09 14:30:00,171.58,171.7,171.36,171.51,8434.0,157.9957,158.1062,157.7931,157.9312,8434.0
2019-08-09 15:00:00,171.5,171.94,171.49,171.76,7074.0,157.922,158.3272,157.9128,158.1615,7074.0
2019-08-09 15:30:00,171.82,172.05,171.22,171.29,106274.0,158.2167,158.4285,157.6642,157.7287,106274.0
2019-08-12 09:30:00,170.25,170.51,169.86,169.87,6837.0,156.771,157.0104,156.4119,156.4211,6837.0
2019-08-12 10:00:00,170.02,170.52,169.83,170.37,20799.0,156.5592,157.0196,156.3843,156.8815,20799.0
2019-08-12 10:30:00,170.38,170.48,170.0,170.22,19955.0,156.8907,156.9828,156.5408,156.7434,19955.0
2019-08-12 11:00:00,170.17,170.18,169.5,169.86,13736.0,156.6973,156.7065,156.0804,156.4119,13736.0
2019-08-12 11:30:00,169.8,170.15,169.61,170.09,4445.0,156.3566,156.6789,156.1817,156.6237,4445.0
2019-08-12 12:00:00,169.92,170.21,169.82,170.19,4150.0,156.4671,156.7342,156.375,156.7158,4150.0
2019-08-12 12:30:00,170.26,170.27,169.75,169.87,19225.0,156.7802,156.7894,156.3106,156.4211,19225.0
2019-08-12 13:00:00,169.87,169.9,169.62,169.73,3053.0,156.4211,156.4487,156.1909,156.2922,3053.0
2019-08-12 13:30:00,169.75,169.75,169.35,169.4,3531.0,156.3106,156.3106,155.9423,155.9883,3531.0
2019-08-12 14:00:00,169.37,169.53,169.13,169.14,18457.0,155.9607,156.108,155.7397,155.7489,18457.0
2019-08-12 14:30:00,169.11,169.17,168.57,168.71,15969.0,155.7213,155.7765,155.224,155.3529,15969.0
2019-08-12 15:00:00,168.84,169.08,168.8,169.08,19757.0,155.4726,155.6936,155.4358,155.6936,19757.0
2019-08-12 15:30:00,169.07,169.25,169.0,169.15,29028.0,155.6844,155.8502,155.62,155.7581,29028.0
2019-08-13 09:30:00,168.89,172.03,168.7,172.03,49337.0,155.5187,158.4101,155.3437,158.4101,49337.0
2019-08-13 10:00:00,171.97,172.54,171.46,172.35,39775.0,158.3548,158.8797,157.8852,158.7047,39775.0
2019-08-13 10:30:00,172.44,172.51,171.54,171.54,20926.0,158.7876,158.8521,157.9589,157.9589,20926.0
2019-08-13 11:00:00,171.53,171.83,171.08,171.19,8100.0,157.9497,158.2259,157.5353,157.6366,8100.0
2019-08-13 11:30:00,171.08,171.86,171.08,171.85,5387.0,157.5353,158.2535,157.5353,158.2443,5387.0
2019-08-13 12:00:00,171.89,172.12,171.77,172.0,6661.0,158.2812,158.4929,158.1707,158.3825,6661.0
2019-08-13 12:30:00,171.91,171.91,171.55,171.63,5206.0,158.2996,158.2996,157.9681,158.0417,5206.0
2019-08-13 13:00:00,171.61,171.91,171.35,171.53,18947.0,158.0233,158.2996,157.7839,157.9497,18947.0
2019-08-13 13:30:00,171.73,171.76,171.65,171.69,1712.0,158.1338,158.1615,158.0602,158.097,1712.0
2019-08-13 14:00:00,171.71,171.89,171.7,171.89,1920.0,158.1154,158.2812,158.1062,158.2812,1920.0
2019-08-13 14:30:00,171.93,172.03,171.87,171.9,72404.0,158.318,158.4101,158.2627,158.2904,72404.0
2019-08-13 15:00:00,171.85,171.85,171.65,171.71,2435.0,158.2443,158.2443,158.0602,158.1154,2435.0
2019-08-13 15:30:00,171.69,171.72,171.43,171.61,46955.0,158.097,158.1246,157.8576,158.0233,46955.0
2019-08-14 09:30:00,169.06,169.3,168.59,169.12,33030.0,155.6752,155.8962,155.2424,155.7305,33030.0
2019-08-14 10:00:00,169.02,169.02,168.45,168.87,10893.0,155.6384,155.6384,155.1135,155.5003,10893.0
2019-08-14 10:30:00,168.76,168.76,168.13,168.13,13099.0,155.399,155.399,154.8188,154.8188,13099.0
2019-08-14 11:00:00,168.09,168.09,167.53,167.86,19989.0,154.782,154.782,154.2663,154.5702,19989.0
2019-08-14 11:30:00,167.96,168.0,167.5,167.63,12968.0,154.6623,154.6991,154.2387,154.3584,12968.0
2019-08-14 12:00:00,167.37,167.51,167.17,167.28,6408.0,154.119,154.2479,153.9349,154.0361,6408.0
2019-08-14 12:30:00,167.33,167.55,166.81,166.81,4165.0,154.0822,154.2848,153.6034,153.6034,4165.0
2019-08-14 13:00:00,166.8,167.64,166.65,167.36,17825.0,153.5941,154.3676,153.456,154.1098,17825.0
2019-08-14 13:30:00,167.42,167.74,167.38,167.47,8469.0,154.1651,154.4597,154.1282,154.2111,8469.0
2019-08-14 14:00:00,167.3,167.54,167.18,167.18,9016.0,154.0546,154.2756,153.9441,153.9441,9016.0
2019-08-14 14:30:00,167.26,167.26,166.7,167.0,9419.0,154.0177,154.0177,153.5021,153.7783,9419.0
2019-08-14 15:00:00,166.94,167.53,166.57,167.22,22587.0,153.7231,154.2663,153.3824,153.9809,22587.0
2019-08-14 15:30:00,166.95,167.14,166.59,166.62,51380.0,153.7323,153.9072,153.4008,153.4284,51380.0
2019-08-15 09:30:00,167.09,167.4,166.37,167.3,39662.0,153.8612,154.1466,153.1982,154.0546,39662.0
2019-08-15 10:00:00,167.33,167.48,167.0,167.28,7466.0,154.0822,154.2203,153.7783,154.0361,7466.0
2019-08-15 10:30:00,166.89,167.25,166.87,167.0,7516.0,153.677,154.0085,153.6586,153.7783,7516.0
2019-08-15 11:00:00,166.89,166.89,166.35,166.83,7433.0,153.677,153.677,153.1798,153.6218,7433.0
2019-08-15 11:30:00,166.81,167.13,166.68,167.06,6704.0,153.6034,153.898,153.4836,153.8336,6704.0
2019-08-15 12:00:00,166.98,167.39,166.95,166.97,95659.0,153.7599,154.1374,153.7323,153.7507,95659.0
2019-08-15 12:30:00,167.0,167.09,166.78,166.92,28324.0,153.7783,153.8612,153.5757,153.7046,28324.0
2019-08-15 13:00:00,166.94,167.08,166.73,166.78,9861.0,153.7231,153.852,153.5297,153.5757,9861.0
2019-08-15 13:30:00,166.84,166.84,165.75,165.85,13607.0,153.631,153.631,152.6273,152.7194,13607.0
2019-08-15 14:00:00,165.94,166.67,165.74,166.64,21267.0,152.8022,153.4744,152.6181,153.4468,21267.0
2019-08-15 14:30:00,166.36,166.68,166.33,166.66,9924.0,153.189,153.4836,153.1614,153.4652,9924.0
2019-08-15 15:00:00,166.84,167.15,166.79,166.8,24261.0,153.631,153.9164,153.5849,153.5941,24261.0
2019-08-15 15:30:00,166.74,167.34,166.74,166.96,72746.0,153.5389,154.0914,153.5389,153.7415,72746.0
2019-08-16 09:30:00,168.0,168.49,168.0,168.45,11800.0,154.6991,155.1503,154.6991,155.1135,11800.0
2019-08-16 10:00:00,168.42,169.02,168.3,168.71,6852.0,155.0859,155.6384,154.9754,155.3529,6852.0
2019-08-16 10:30:00,168.68,169.27,168.67,169.14,3757.0,155.3253,155.8686,155.3161,155.7489,3757.0
2019-08-16 11:00:00,169.48,169.5,169.16,169.19,6035.0,156.062,156.0804,155.7673,155.7949,6035.0
2019-08-16 11:30:00,169.25,169.5,169.19,169.46,8285.0,155.8502,156.0804,155.7949,156.0435,8285.0
2019-08-16 12:00:00,169.3,169.42,169.29,169.42,4554.0,155.8962,156.0067,155.887,156.0067,4554.0
2019-08-16 12:30:00,169.41,169.47,169.4,169.4,3383.0,155.9975,156.0528,155.9883,155.9883,3383.0
2019-08-16 13:00:00,169.44,169.61,169.44,169.61,2912.0,156.0251,156.1817,156.0251,156.1817,2912.0
2019-08-16 13:30:00,169.57,169.59,169.54,169.59,2673.0,156.1448,156.1633,156.1172,156.1633,2673.0
2019-08-16 14:00:00,169.43,169.51,169.4,169.48,4267.0,156.0159,156.0896,155.9883,156.062,4267.0
2019-08-16 14:30:00,169.45,169.46,169.3,169.41,2075.0,156.0343,156.0435,155.8962,155.9975,2075.0
2019-08-16 15:00:00,169.38,169.57,169.34,169.41,29851.0,155.9699,156.1448,155.933,155.9975,29851.0
2019-08-16 15:30:00,169.36,169.77,169.29,169.51,42432.0,155.9515,156.329,155.887,156.0896,42432.0
2019-08-19 09:30:00,171.49,171.57,171.17,171.18,4987.0,157.9128,157.9865,157.6182,157.6274,4987.0
2019-08-19 10:00:00,171.24,171.25,171.13,171.2,671.0,157.6826,157.6918,157.5813,157.6458,671.0
2019-08-19 10:30:00,171.2,171.41,171.19,171.41,1495.0,157.6458,157.8392,157.6366,157.8392,1495.0
2019-08-19 11:00:00,171.47,171.6,171.46,171.56,5664.0,157.8944,158.0141,157.8852,157.9773,5664.0
2019-08-19 11:30:00,171.64,171.67,171.49,171.55,7908.0,158.051,158.0786,157.9128,157.9681,7908.0
2019-08-19 12:00:00,171.45,171.58,171.45,171.45,11702.0,157.876,157.9957,157.876,157.876,11702.0
2019-08-19 12:30:00,171.43,171.71,171.43,171.7,7094.0,157.8576,158.1154,157.8576,158.1062,7094.0
2019-08-19 13:00:00,171.68,171.9,171.68,171.77,6687.0,158.0878,158.2904,158.0878,158.1707,6687.0
2019-08-19 13:30:00,171.8,171.8,171.66,171.72,14288.0,158.1983,158.1983,158.0694,158.1246,14288.0
2019-08-19 14:00:00,171.64,171.67,171.56,171.63,5670.0,158.051,158.0786,157.9773,158.0417,5670.0
2019-08-19 14:30:00,171.55,171.75,171.54,171.67,4208.0,157.9681,158.1522,157.9589,158.0786,4208.0
2019-08-19 15:00:00,171.54,171.63,171.52,171.61,7428.0,157.9589,158.0417,157.9405,158.0233,7428.0
2019-08-19 15:30:00,171.61,171.79,171.42,171.43,17225.0,158.0233,158.1891,157.8484,157.8576,17225.0
2019-08-20 09:30:00,171.15,171.15,170.37,170.6,7941.0,157.5997,157.5997,156.8815,157.0933,7941.0
2019-08-20 10:00:00,170.51,170.68,170.51,170.68,420.0,157.0104,157.167,157.0104,157.167,420.0
2019-08-20 10:30:00,170.81,171.05,170.79,171.05,1045.0,157.2867,157.5077,157.2682,157.5077,1045.0
2019-08-20 11:00:00,171.16,171.4,171.16,171.27,4028.0,157.609,157.83,157.609,157.7102,4028.0
2019-08-20 11:30:00,171.07,171.16,170.88,170.94,1906.0,157.5261,157.609,157.3511,157.4064,1906.0
2019-08-20 12:00:00,171.03,171.14,171.0,171.08,2323.0,157.4892,157.5905,157.4616,157.5353,2323.0
2019-08-20 12:30:00,171.08,171.12,170.98,171.0,922.0,157.5353,157.5721,157.4432,157.4616,922.0
2019-08-20 13:00:00,171.07,171.13,170.99,171.0,1351.0,157.5261,157.5813,157.4524,157.4616,1351.0
2019-08-20 13:30:00,170.95,170.97,170.63,170.83,2885.0,157.4156,157.434,157.1209,157.3051,2885.0
2019-08-20 14:00:00,170.53,170.63,170.37,170.53,4093.0,157.0288,157.1209,156.8815,157.0288,4093.0
2019-08-20 14:30:00,170.53,170.64,170.53,170.64,2769.0,157.0288,157.1301,157.0288,157.1301,2769.0
2019-08-20 15:00:00,170.49,170.6,170.37,170.6,6505.0,156.992,157.0933,156.8815,157.0933,6505.0
2019-08-20 15:30:00,170.65,170.65,170.15,170.21,31254.0,157.1393,157.1393,156.6789,156.7342,31254.0
2019-08-21 09:30:00,171.53,171.71,171.44,171.63,3977.0,157.9497,158.1154,157.8668,158.0417,3977.0
2019-08-21 10:00:00,171.66,171.66,171.49,171.63,1412.0,158.0694,158.0694,157.9128,158.0417,1412.0
2019-08-21 10:30:00,171.47,171.58,171.33,171.52,3254.0,157.8944,157.9957,157.7655,157.9405,3254.0
2019-08-21 11:00:00,171.43,171.67,171.37,171.63,7280.0,157.8576,158.0786,157.8023,158.0417,7280.0
2019-08-21 11:30:00,171.7,171.81,171.66,171.68,13187.0,158.1062,158.2075,158.0694,158.0878,13187.0
2019-08-21 12:00:00,171.8,171.8,171.61,171.61,2082.0,158.1983,158.1983,158.0233,158.0233,2082.0
2019-08-21 12:30:00,171.6,171.76,171.56,171.72,2453.0,158.0141,158.1615,157.9773,158.1246,2453.0
2019-08-21 13:00:00,171.69,171.76,171.69,171.72,284386.0,158.097,158.1615,158.097,158.1246,284386.0
2019-08-21 13:30:00,171.69,171.69,171.57,171.57,18505.0,158.097,158.097,157.9865,157.9865,18505.0
2019-08-21 14:00:00,171.5,171.73,171.17,171.66,72876.0,157.922,158.1338,157.6182,158.0694,72876.0
2019-08-21 14:30:00,171.54,171.55,171.29,171.36,5119.0,157.9589,157.9681,157.7287,157.7931,5119.0
2019-08-21 15:00:00,171.33,171.49,171.29,171.47,5071.0,157.7655,157.9128,157.7287,157.8944,5071.0
2019-08-21 15:30:00,171.6,171.62,171.48,171.6,20519.0,158.0141,158.0325,157.9036,158.0141,20519.0
2019-08-22 09:30:00,172.01,172.4,172.01,172.13,29329.0,158.3917,158.7508,158.3917,158.5022,29329.0
2019-08-22 10:00:00,172.12,172.15,171.52,171.52,9611.0,158.4929,158.5206,157.9405,157.9405,9611.0
2019-08-22 10:30:00,171.09,171.09,170.48,170.58,12189.0,157.5445,157.5445,156.9828,157.0749,12189.0
2019-08-22 11:00:00,170.65,171.1,170.5,171.1,13688.0,157.1393,157.5537,157.0012,157.5537,13688.0
2019-08-22 11:30:00,170.9,171.14,170.9,171.03,5474.0,157.3695,157.5905,157.3695,157.4892,5474.0
2019-08-22 12:00:00,171.09,171.43,171.09,171.32,4836.0,157.5445,157.8576,157.5445,157.7563,4836.0
2019-08-22 12:30:00,171.4,171.45,171.25,171.35,2627.0,157.83,157.876,157.6918,157.7839,2627.0
2019-08-22 13:00:00,171.37,171.78,171.37,171.75,3039.0,157.8023,158.1799,157.8023,158.1522,3039.0
2019-08-22 13:30:00,171.69,171.8,171.67,171.67,8419.0,158.097,158.1983,158.0786,158.0786,8419.0
2019-08-22 14:00:00,171.74,171.77,171.56,171.58,32079.0,158.143,158.1707,157.9773,157.9957,32079.0
2019-08-22 14:30:00,171.54,171.83,171.54,171.83,4359.0,157.9589,158.2259,157.9589,158.2259,4359.0
2019-08-22 15:00:00,171.69,171.69,171.52,171.59,2232.0,158.097,158.097,157.9405,158.0049,2232.0
2019-08-22 15:30:00,171.58,172.0,171.41,171.51,59060.0,157.9957,158.3825,157.8392,157.9312,59060.0
2019-08-23 09:30:00,170.67,170.76,170.22,170.59,9402.0,157.1577,157.2406,156.7434,157.0841,9402.0
2019-08-23 10:00:00,170.64,171.27,170.52,170.93,26630.0,157.1301,157.7102,157.0196,157.3972,26630.0
2019-08-23 10:30:00,170.99,171.74,170.96,171.16,7601.0,157.4524,158.143,157.4248,157.609,7601.0
2019-08-23 11:00:00,171.19,171.19,168.7,169.28,70665.0,157.6366,157.6366,155.3437,155.8778,70665.0
2019-08-23 11:30:00,169.14,169.14,168.44,168.44,3512.0,155.7489,155.7489,155.1043,155.1043,3512.0
2019-08-23 12:00:00,168.11,168.67,168.11,168.34,8605.0,154.8004,155.3161,154.8004,155.0122,8605.0
2019-08-23 12:30:00,168.32,168.71,168.08,168.32,14796.0,154.9938,155.3529,154.7728,154.9938,14796.0
2019-08-23 13:00:00,168.13,168.3,167.73,167.74,15792.0,154.8188,154.9754,154.4505,154.4597,15792.0
2019-08-23 13:30:00,167.94,168.13,167.9,168.11,5469.0,154.6439,154.8188,154.6071,154.8004,5469.0
2019-08-23 14:00:00,168.06,168.06,167.82,167.9,1920.0,154.7544,154.7544,154.5334,154.6071,1920.0
2019-08-23 14:30:00,167.95,167.97,167.49,167.67,5913.0,154.6531,154.6715,154.2295,154.3953,5913.0
2019-08-23 15:00:00,167.63,167.77,167.31,167.31,4785.0,154.3584,154.4873,154.0638,154.0638,4785.0
2019-08-23 15:30:00,167.32,167.34,166.36,167.1,68108.0,154.073,154.0914,153.189,153.8704,68108.0
2019-08-26 09:30:00,168.52,168.67,168.04,168.22,15955.0,155.178,155.3161,154.736,154.9017,15955.0
2019-08-26 10:00:00,168.21,168.27,167.57,167.78,3985.0,154.8925,154.9478,154.3032,154.4966,3985.0
2019-08-26 10:30:00,167.71,168.09,167.61,167.87,16779.0,154.4321,154.782,154.34,154.5794,16779.0
2019-08-26 11:00:00,167.9,168.48,167.89,168.29,20439.0,154.6071,155.1411,154.5978,154.9662,20439.0
2019-08-26 11:30:00,168.31,168.33,168.02,168.27,4226.0,154.9846,155.003,154.7176,154.9478,4226.0
2019-08-26 12:00:00,168.2,168.7,168.2,168.61,5034.0,154.8833,155.3437,154.8833,155.2608,5034.0
2019-08-26 12:30:00,168.59,168.63,168.48,168.55,5250.0,155.2424,155.2793,155.1411,155.2056,5250.0
2019-08-26 13:00:00,168.55,168.71,168.45,168.49,57075.0,155.2056,155.3529,155.1135,155.1503,57075.0
2019-08-26 13:30:00,168.51,168.51,168.3,168.37,6834.0,155.1688,155.1688,154.9754,155.0398,6834.0
2019-08-26 14:00:00,168.37,168.37,167.98,167.98,15795.0,155.0398,155.0398,154.6807,154.6807,15795.0
2019-08-26 14:30:00,168.05,168.29,168.04,168.25,6546.0,154.7452,154.9662,154.736,154.9293,6546.0
2019-08-26 15:00:00,168.33,168.55,168.21,168.31,7569.0,155.003,155.2056,154.8925,154.9846,7569.0
2019-08-26 15:30:00,168.41,168.83,168.16,168.83,16813.0,155.0767,155.4634,154.8465,155.4634,16813.0
2019-08-27 09:30:00,169.68,169.91,169.64,169.64,8667.0,156.2461,156.4579,156.2093,156.2093,8667.0
2019-08-27 10:00:00,169.72,169.72,169.32,169.35,3128.0,156.283,156.283,155.9146,155.9423,3128.0
2019-08-27 10:30:00,169.32,169.41,169.01,169.04,4396.0,155.9146,155.9975,155.6292,155.6568,4396.0
2019-08-27 11:00:00,169.02,169.02,168.38,168.51,8138.0,155.6384,155.6384,155.0491,155.1688,8138.0
2019-08-27 11:30:00,168.64,168.73,168.44,168.44,10671.0,155.2885,155.3713,155.1043,155.1043,10671.0
2019-08-27 12:00:00,168.46,168.55,168.18,168.29,6288.0,155.1227,155.2056,154.8649,154.9662,6288.0
2019-08-27 12:30:00,168.2,168.22,167.67,167.67,10771.0,154.8833,154.9017,154.3953,154.3953,10771.0
2019-08-27 13:00:00,167.69,167.83,167.68,167.81,3688.0,154.4137,154.5426,154.4045,154.5242,3688.0
2019-08-27 13:30:00,167.98,168.48,167.98,168.37,4727.0,154.6807,155.1411,154.6807,155.0398,4727.0
2019-08-27 14:00:00,168.34,168.36,168.05,168.09,1855.0,155.0122,155.0306,154.7452,154.782,1855.0
2019-08-27 14:30:00,168.05,168.54,168.03,168.46,2348.0,154.7452,155.1964,154.7268,155.1227,2348.0
2019-08-27 15:00:00,168.54,168.73,168.14,168.24,2472.0,155.1964,155.3713,154.8281,154.9201,2472.0
2019-08-27 15:30:00,168.06,168.47,168.0,168.02,53328.0,154.7544,155.1319,154.6991,154.7176,53328.0
2019-08-28 09:30:00,167.49,168.2,167.19,168.11,12210.0,154.2295,154.8833,153.9533,154.8004,12210.0
2019-08-28 10:00:00,168.1,168.35,168.03,168.08,3191.0,154.7912,155.0214,154.7268,154.7728,3191.0
2019-08-28 10:30:00,168.19,168.71,168.19,168.63,5950.0,154.8741,155.3529,154.8741,155.2793,5950.0
2019-08-28 11:00:00,168.53,169.07,168.53,169.07,10175.0,155.1872,155.6844,155.1872,155.6844,10175.0
2019-08-28 11:30:00,169.09,169.22,168.95,169.13,2865.0,155.7028,155.8225,155.5739,155.7397,2865.0
2019-08-28 12:00:00,169.02,169.21,169.02,169.21,1500.0,155.6384,155.8133,155.6384,155.8133,1500.0
2019-08-28 12:30:00,169.02,169.09,169.02,169.07,2893.0,155.6384,155.7028,155.6384,155.6844,2893.0
2019-08-28 13:00:00,169.15,169.15,168.81,168.97,9499.0,155.7581,155.7581,155.445,155.5923,9499.0
2019-08-28 13:30:00,169.0,169.13,169.0,169.05,2959.0,155.62,155.7397,155.62,155.666,2959.0
2019-08-28 14:00:00,169.06,169.06,168.98,169.06,4553.0,155.6752,155.6752,155.6015,155.6752,4553.0
2019-08-28 14:30:00,169.15,169.29,169.12,169.26,3258.0,155.7581,155.887,155.7305,155.8594,3258.0
2019-08-28 15:00:00,169.24,169.29,169.02,169.02,3529.0,155.841,155.887,155.6384,155.6384,3529.0
2019-08-28 15:30:00,169.11,169.22,169.06,169.2,16979.0,155.7213,155.8225,155.6752,155.8041,16979.0
2019-08-29 09:30:00,170.83,171.37,170.83,171.23,11625.0,157.3051,157.8023,157.3051,157.6734,11625.0
2019-08-29 10:00:00,171.23,171.23,170.89,171.09,3207.0,157.6734,157.6734,157.3603,157.5445,3207.0
2019-08-29 10:30:00,170.71,170.94,170.35,170.94,7633.0,157.1946,157.4064,156.8631,157.4064,7633.0
2019-08-29 11:00:00,170.95,171.14,170.95,171.14,10547.0,157.4156,157.5905,157.4156,157.5905,10547.0
2019-08-29 11:30:00,171.41,171.47,171.36,171.4,18253.0,157.8392,157.8944,157.7931,157.83,18253.0
2019-08-29 12:00:00,171.37,171.47,171.36,171.47,4589.0,157.8023,157.8944,157.7931,157.8944,4589.0
2019-08-29 12:30:00,171.55,171.59,171.43,171.53,2920.0,157.9681,158.0049,157.8576,157.9497,2920.0
2019-08-29 13:00:00,171.53,171.56,171.48,171.54,686.0,157.9497,157.9773,157.9036,157.9589,686.0
2019-08-29 13:30:00,171.42,171.63,171.42,171.6,1617.0,157.8484,158.0417,157.8484,158.0141,1617.0
2019-08-29 14:00:00,171.72,171.74,171.5,171.64,5821.0,158.1246,158.143,157.922,158.051,5821.0
2019-08-29 14:30:00,171.63,171.67,171.51,171.51,1164.0,158.0417,158.0786,157.9312,157.9312,1164.0
2019-08-29 15:00:00,171.49,171.5,171.26,171.26,18800.0,157.9128,157.922,157.701,157.701,18800.0
2019-08-29 15:30:00,171.34,171.57,171.29,171.36,35711.0,157.7747,157.9865,157.7287,157.7931,35711.0
2019-08-30 09:30:00,172.37,172.37,172.03,172.11,8884.0,158.7232,158.7232,158.4101,158.4837,8884.0
2019-08-30 10:00:00,172.06,172.21,171.95,171.96,2523.0,158.4377,158.5758,158.3364,158.3456,2523.0
2019-08-30 10:30:00,172.0,172.0,171.72,171.72,1772.0,158.3825,158.3825,158.1246,158.1246,1772.0
2019-08-30 11:00:00,171.47,171.47,170.74,170.91,3751.0,157.8944,157.8944,157.2222,157.3787,3751.0
2019-08-30 11:30:00,171.09,171.37,171.09,171.37,1645.0,157.5445,157.8023,157.5445,157.8023,1645.0
2019-08-30 12:00:00,171.3,171.43,171.19,171.41,1452.0,157.7379,157.8576,157.6366,157.8392,1452.0
2019-08-30 12:30:00,171.44,171.55,171.44,171.54,1366.0,157.8668,157.9681,157.8668,157.9589,1366.0
2019-08-30 13:00:00,171.61,171.62,171.32,171.4,1012.0,158.0233,158.0325,157.7563,157.83,1012.0
2019-08-30 13:30:00,171.29,171.3,171.19,171.26,2094.0,157.7287,157.7379,157.6366,157.701,2094.0
2019-08-30 14:00:00,171.37,171.48,171.37,171.44,1829.0,157.8023,157.9036,157.8023,157.8668,1829.0
2019-08-30 14:30:00,171.43,171.44,171.17,171.19,1749.0,157.8576,157.8668,157.6182,157.6366,1749.0
2019-08-30 15:00:00,171.19,171.25,171.01,171.16,14366.0,157.6366,157.6918,157.4708,157.609,14366.0
2019-08-30 15:30:00,171.32,171.65,171.28,171.39,49636.0,157.7563,158.0602,157.7195,157.8207,49636.0
2019-09-03 09:30:00,170.3,170.79,170.02,170.79,24622.0,156.817,157.2682,156.5592,157.2682,24622.0
2019-09-03 10:00:00,170.59,170.62,169.54,169.91,7469.0,157.0841,157.1117,156.1172,156.4579,7469.0
2019-09-03 10:30:00,169.85,170.33,169.72,170.23,16064.0,156.4027,156.8447,156.283,156.7526,16064.0
2019-09-03 11:00:00,170.28,170.29,169.73,169.96,6535.0,156.7986,156.8078,156.2922,156.504,6535.0
2019-09-03 11:30:00,170.1,170.35,169.9,170.23,2709.0,156.6329,156.8631,156.4487,156.7526,2709.0
2019-09-03 12:00:00,170.23,170.28,170.08,170.08,3952.0,156.7526,156.7986,156.6145,156.6145,3952.0
2019-09-03 12:30:00,169.99,170.04,169.97,169.98,770.0,156.5316,156.5776,156.5132,156.5224,770.0
2019-09-03 13:00:00,169.94,169.94,169.78,169.86,2159.0,156.4855,156.4855,156.3382,156.4119,2159.0
2019-09-03 13:30:00,169.73,169.76,169.58,169.61,32902.0,156.2922,156.3198,156.154,156.1817,32902.0
2019-09-03 14:00:00,169.65,169.81,169.62,169.72,1464.0,156.2185,156.3658,156.1909,156.283,1464.0
2019-09-03 14:30:00,169.68,169.79,169.68,169.78,3456.0,156.2461,156.3474,156.2461,156.3382,3456.0
2019-09-03 15:00:00,169.85,170.1,169.76,170.01,8412.0,156.4027,156.6329,156.3198,156.55,8412.0
2019-09-03 15:30:00,170.06,170.35,170.04,170.18,33038.0,156.596,156.8631,156.5776,156.7065,33038.0
2019-09-04 09:30:00,171.62,171.76,171.5,171.52,11445.0,158.0325,158.1615,157.922,157.9405,11445.0
2019-09-04 10:00:00,171.6,171.6,171.23,171.27,1176.0,158.0141,158.0141,157.6734,157.7102,1176.0
2019-09-04 10:30:00,171.39,171.42,171.36,171.36,7920.0,157.8207,157.8484,157.7931,157.7931,7920.0
2019-09-04 11:00:00,171.48,171.48,171.36,171.36,1052.0,157.9036,157.9036,157.7931,157.7931,1052.0
2019-09-04 11:30:00,171.59,171.76,171.59,171.73,1395.0,158.0049,158.1615,158.0049,158.1338,1395.0
2019-09-04 12:00:00,171.71,171.72,171.64,171.64,370.0,158.1154,158.1246,158.051,158.051,370.0
2019-09-04 12:30:00,171.64,171.81,171.63,171.77,4957.0,158.051,158.2075,158.0417,158.1707,4957.0
2019-09-04 13:00:00,171.78,171.79,171.7,171.74,1564.0,158.1799,158.1891,158.1062,158.143,1564.0
2019-09-04 13:30:00,171.83,171.83,171.6,171.62,6716.0,158.2259,158.2259,158.0141,158.0325,6716.0
2019-09-04 14:00:00,171.58,171.71,171.57,171.71,2260.0,157.9957,158.1154,157.9865,158.1154,2260.0
2019-09-04 14:30:00,171.73,171.87,171.73,171.82,3369.0,158.1338,158.2627,158.1338,158.2167,3369.0
2019-09-04 15:00:00,171.83,171.97,171.83,171.93,2018.0,158.2259,158.3548,158.2259,158.318,2018.0
2019-09-04 15:30:00,172.0,172.06,171.95,172.0,24580.0,158.3825,158.4377,158.3364,158.3825,24580.0
2019-09-05 09:30:00,173.61,174.15,173.61,174.15,8962.0,159.865,160.3622,159.865,160.3622,8962.0
2019-09-05 10:00:00,174.13,174.89,174.11,174.62,26646.0,160.3438,161.0436,160.3254,160.795,26646.0
2019-09-05 10:30:00,174.66,174.71,174.43,174.43,2429.0,160.8319,160.8779,160.6201,160.6201,2429.0
2019-09-05 11:00:00,174.57,174.57,174.29,174.4,1575.0,160.749,160.749,160.4911,160.5924,1575.0
2019-09-05 11:30:00,174.39,174.51,174.28,174.29,2322.0,160.5832,160.6937,160.4819,160.4911,2322.0
2019-09-05 12:00:00,174.27,174.37,174.18,174.2,964.0,160.4727,160.5648,160.3899,160.4083,964.0
2019-09-05 12:30:00,174.18,174.32,174.14,174.28,6245.0,160.3899,160.5188,160.353,160.4819,6245.0
2019-09-05 13:00:00,174.28,174.35,174.05,174.32,8833.0,160.4819,160.5464,160.2701,160.5188,8833.0
2019-09-05 13:30:00,174.3,174.3,174.18,174.25,3577.0,160.5004,160.5004,160.3899,160.4543,3577.0
2019-09-05 14:00:00,174.25,174.36,174.17,174.17,8847.0,160.4543,160.5556,160.3806,160.3806,8847.0
2019-09-05 14:30:00,174.24,174.43,174.24,174.43,3473.0,160.4451,160.6201,160.4451,160.6201,3473.0
2019-09-05 15:00:00,174.47,174.62,174.43,174.56,12101.0,160.6569,160.795,160.6201,160.7398,12101.0
2019-09-05 15:30:00,174.6,174.62,174.27,174.33,66666.0,160.7766,160.795,160.4727,160.528,66666.0
2019-09-06 09:30:00,174.64,174.64,174.22,174.53,8486.0,160.8134,160.8134,160.4267,160.7121,8486.0
2019-09-06 10:00:00,174.44,174.65,174.37,174.64,3302.0,160.6293,160.8226,160.5648,160.8134,3302.0
2019-09-06 10:30:00,174.67,174.84,174.67,174.77,1756.0,160.8411,160.9976,160.8411,160.9331,1756.0
2019-09-06 11:00:00,174.75,174.82,174.67,174.74,7424.0,160.9147,160.9792,160.8411,160.9055,7424.0
2019-09-06 11:30:00,174.64,174.75,174.6,174.64,8168.0,160.8134,160.9147,160.7766,160.8134,8168.0
2019-09-06 12:00:00,174.64,174.72,174.6,174.69,2712.0,160.8134,160.8871,160.7766,160.8595,2712.0
2019-09-06 12:30:00,174.7,174.7,174.42,174.6,1492.0,160.8687,160.8687,160.6109,160.7766,1492.0
2019-09-06 13:00:00,174.74,174.82,174.62,174.82,2538.0,160.9055,160.9792,160.795,160.9792,2538.0
2019-09-06 13:30:00,174.86,174.9,174.81,174.82,12979.0,161.016,161.0529,160.97,160.9792,12979.0
2019-09-06 14:00:00,174.78,174.78,174.73,174.77,1558.0,160.9424,160.9424,160.8963,160.9331,1558.0
2019-09-06 14:30:00,174.75,174.75,174.6,174.63,1370.0,160.9147,160.9147,160.7766,160.8042,1370.0
2019-09-06 15:00:00,174.63,174.7,174.6,174.69,1974.0,160.8042,160.8687,160.7766,160.8595,1974.0
2019-09-06 15:30:00,174.81,174.82,174.33,174.41,12868.0,160.97,160.9792,160.528,160.6016,12868.0
2019-09-09 09:30:00,175.0,175.12,174.47,174.47,15981.0,161.1449,161.2554,160.6569,160.6569,15981.0
2019-09-09 10:00:00,174.47,174.71,174.47,174.71,5703.0,160.6569,160.8779,160.6569,160.8779,5703.0
2019-09-09 10:30:00,174.68,174.72,174.67,174.67,502.0,160.8503,160.8871,160.8411,160.8411,502.0
2019-09-09 11:00:00,174.88,174.9,174.76,174.76,9844.0,161.0344,161.0529,160.9239,160.9239,9844.0
2019-09-09 11:30:00,174.75,174.75,174.65,174.67,70004.0,160.9147,160.9147,160.8226,160.8411,70004.0
2019-09-09 12:00:00,174.66,174.72,174.19,174.2,5466.0,160.8319,160.8871,160.3991,160.4083,5466.0
2019-09-09 12:30:00,174.08,174.28,173.88,174.28,4603.0,160.2978,160.4819,160.1136,160.4819,4603.0
2019-09-09 13:00:00,174.33,174.33,174.15,174.16,2146.0,160.528,160.528,160.3622,160.3714,2146.0
2019-09-09 13:30:00,174.09,174.31,174.08,174.27,5028.0,160.307,160.5096,160.2978,160.4727,5028.0
2019-09-09 14:00:00,174.13,174.14,174.1,174.1,2287.0,160.3438,160.353,160.3162,160.3162,2287.0
2019-09-09 14:30:00,174.1,174.22,174.1,174.19,2348.0,160.3162,160.4267,160.3162,160.3991,2348.0
2019-09-09 15:00:00,174.26,174.48,174.26,174.43,8226.0,160.4635,160.6661,160.4635,160.6201,8226.0
2019-09-09 15:30:00,174.4,174.56,174.4,174.54,11136.0,160.5924,160.7398,160.5924,160.7214,11136.0
2019-09-10 09:30:00,174.06,174.09,173.3,173.46,31388.0,160.2794,160.307,159.5795,159.7269,31388.0
2019-09-10 10:00:00,173.45,173.77,173.37,173.75,8813.0,159.7177,160.0123,159.644,159.9939,8813.0
2019-09-10 10:30:00,173.78,173.78,173.51,173.53,12071.0,160.0215,160.0215,159.7729,159.7913,12071.0
2019-09-10 11:00:00,173.61,173.73,173.44,173.51,13061.0,159.865,159.9755,159.7084,159.7729,13061.0
2019-09-10 11:30:00,173.49,174.15,173.49,173.96,16625.0,159.7545,160.3622,159.7545,160.1873,16625.0
2019-09-10 12:00:00,173.97,174.34,173.75,174.28,26683.0,160.1965,160.5372,159.9939,160.4819,26683.0
2019-09-10 12:30:00,174.28,174.49,174.24,174.37,5829.0,160.4819,160.6753,160.4451,160.5648,5829.0
2019-09-10 13:00:00,174.37,174.37,173.98,174.14,15639.0,160.5648,160.5648,160.2057,160.353,15639.0
2019-09-10 13:30:00,174.17,174.33,174.14,174.15,9998.0,160.3806,160.528,160.353,160.3622,9998.0
2019-09-10 14:00:00,174.16,174.18,173.88,173.92,9204.0,160.3714,160.3899,160.1136,160.1504,9204.0
2019-09-10 14:30:00,173.92,174.03,173.77,173.95,9873.0,160.1504,160.2517,160.0123,160.1781,9873.0
2019-09-10 15:00:00,173.98,174.02,173.86,173.96,9027.0,160.2057,160.2425,160.0952,160.1873,9027.0
2019-09-10 15:30:00,173.97,174.72,173.94,174.72,83695.0,160.1965,160.8871,160.1689,160.8871,83695.0
2019-09-11 09:30:00,174.84,175.17,174.51,174.99,40579.0,160.9976,161.3015,160.6937,161.1357,40579.0
2019-09-11 10:00:00,175.02,175.31,175.0,175.31,26699.0,161.1634,161.4304,161.1449,161.4304,26699.0
2019-09-11 10:30:00,175.27,175.33,175.15,175.33,4383.0,161.3936,161.4488,161.2831,161.4488,4383.0
2019-09-11 11:00:00,175.3,175.31,175.23,175.3,3641.0,161.4212,161.4304,161.3567,161.4212,3641.0
2019-09-11 11:30:00,175.37,175.52,175.35,175.52,9744.0,161.4856,161.6238,161.4672,161.6238,9744.0
2019-09-11 12:00:00,175.56,175.68,175.55,175.6,2914.0,161.6606,161.7711,161.6514,161.6974,2914.0
2019-09-11 12:30:00,175.62,175.83,175.61,175.73,5316.0,161.7158,161.9092,161.7066,161.8171,5316.0
2019-09-11 13:00:00,175.73,175.87,175.72,175.78,3474.0,161.8171,161.9461,161.8079,161.8632,3474.0
2019-09-11 13:30:00,175.81,175.85,175.69,175.69,10629.0,161.8908,161.9276,161.7803,161.7803,10629.0
2019-09-11 14:00:00,175.7,175.72,175.68,175.7,2042.0,161.7895,161.8079,161.7711,161.7895,2042.0
2019-09-11 14:30:00,175.68,175.7,175.57,175.65,8898.0,161.7711,161.7895,161.6698,161.7435,8898.0
2019-09-11 15:00:00,175.71,175.85,175.71,175.79,12590.0,161.7987,161.9276,161.7987,161.8724,12590.0
2019-09-11 15:30:00,175.8,176.16,175.73,176.16,34840.0,161.8816,162.2131,161.8171,162.2131,34840.0
2019-09-12 09:30:00,176.69,176.83,176.1,176.41,48592.0,162.7011,162.8301,162.1578,162.4433,48592.0
2019-09-12 10:00:00,176.37,177.24,176.3,177.07,39097.0,162.4065,163.2076,162.342,163.051,39097.0
2019-09-12 10:30:00,176.96,177.09,176.21,176.41,23859.0,162.9498,163.0695,162.2591,162.4433,23859.0
2019-09-12 11:00:00,176.28,176.78,176.22,176.75,1758.0,162.3236,162.784,162.2683,162.7564,1758.0
2019-09-12 11:30:00,176.75,176.93,176.72,176.93,1648.0,162.7564,162.9221,162.7288,162.9221,1648.0
2019-09-12 12:00:00,176.94,176.94,176.72,176.83,4923.0,162.9313,162.9313,162.7288,162.8301,4923.0
2019-09-12 12:30:00,176.92,177.08,176.88,177.07,1580.0,162.9129,163.0603,162.8761,163.051,1580.0
2019-09-12 13:00:00,177.17,177.27,177.02,177.09,15913.0,163.1431,163.2352,163.005,163.0695,15913.0
2019-09-12 13:30:00,177.09,177.17,177.05,177.14,9947.0,163.0695,163.1431,163.0326,163.1155,9947.0
2019-09-12 14:00:00,177.14,177.14,176.96,177.06,2899.0,163.1155,163.1155,162.9498,163.0418,2899.0
2019-09-12 14:30:00,177.04,177.27,177.04,177.11,4227.0,163.0234,163.2352,163.0234,163.0879,4227.0
2019-09-12 15:00:00,177.03,177.11,177.0,177.0,2360.0,163.0142,163.0879,162.9866,162.9866,2360.0
2019-09-12 15:30:00,177.03,177.06,176.6,176.68,18520.0,163.0142,163.0418,162.6183,162.6919,18520.0
2019-09-13 09:30:00,176.94,177.19,176.82,176.89,39960.0,162.9313,163.1615,162.8208,162.8853,39960.0
2019-09-13 10:00:00,176.85,177.05,176.65,177.05,8200.0,162.8485,163.0326,162.6643,163.0326,8200.0
2019-09-13 10:30:00,176.97,177.07,176.92,177.06,3780.0,162.959,163.051,162.9129,163.0418,3780.0
2019-09-13 11:00:00,177.09,177.16,176.83,176.9,42787.0,163.0695,163.1339,162.8301,162.8945,42787.0
2019-09-13 11:30:00,176.99,176.99,176.83,176.87,9289.0,162.9774,162.9774,162.8301,162.8669,9289.0
2019-09-13 12:00:00,176.85,177.0,176.77,176.77,4964.0,162.8485,162.9866,162.7748,162.7748,4964.0
2019-09-13 12:30:00,176.78,176.86,176.73,176.76,952.0,162.784,162.8577,162.738,162.7656,952.0
2019-09-13 13:00:00,176.73,176.83,176.73,176.75,982.0,162.738,162.8301,162.738,162.7564,982.0
2019-09-13 13:30:00,176.77,176.77,176.51,176.64,5942.0,162.7748,162.7748,162.5354,162.6551,5942.0
2019-09-13 14:00:00,176.6,176.62,176.55,176.59,8053.0,162.6183,162.6367,162.5722,162.6091,8053.0
2019-09-13 14:30:00,176.68,176.68,176.6,176.6,4518.0,162.6919,162.6919,162.6183,162.6183,4518.0
2019-09-13 15:00:00,176.52,176.53,176.3,176.47,20713.0,162.5446,162.5538,162.342,162.4986,20713.0
2019-09-13 15:30:00,176.5,176.71,176.45,176.48,26377.0,162.5262,162.7196,162.4801,162.5078,26377.0
2019-09-16 09:30:00,175.82,176.35,175.71,176.34,31913.0,161.9,162.3881,161.7987,162.3788,31913.0
2019-09-16 10:00:00,176.28,176.39,176.24,176.36,1070.0,162.3236,162.4249,162.2868,162.3973,1070.0
2019-09-16 10:30:00,176.12,176.17,176.04,176.14,899.0,162.1763,162.2223,162.1026,162.1947,899.0
2019-09-16 11:00:00,176.15,176.39,176.12,176.31,2534.0,162.2039,162.4249,162.1763,162.3512,2534.0
2019-09-16 11:30:00,176.32,176.32,175.74,175.75,23039.0,162.3604,162.3604,161.8263,161.8356,23039.0
2019-09-16 12:00:00,175.85,176.0,175.85,176.0,6355.0,161.9276,162.0658,161.9276,162.0658,6355.0
2019-09-16 12:30:00,175.97,176.1,175.9,176.05,24715.0,162.0381,162.1578,161.9737,162.1118,24715.0
2019-09-16 13:00:00,176.09,176.2,176.09,176.19,798.0,162.1486,162.2499,162.1486,162.2407,798.0
2019-09-16 13:30:00,176.19,176.28,176.16,176.28,2572.0,162.2407,162.3236,162.2131,162.3236,2572.0
2019-09-16 14:00:00,176.31,176.33,176.16,176.22,2714.0,162.3512,162.3696,162.2131,162.2683,2714.0
2019-09-16 14:30:00,176.21,176.28,176.19,176.28,2981.0,162.2591,162.3236,162.2407,162.3236,2981.0
2019-09-16 15:00:00,176.28,176.34,176.15,176.16,12320.0,162.3236,162.3788,162.2039,162.2131,12320.0
2019-09-16 15:30:00,176.1,176.26,176.09,176.19,15577.0,162.1578,162.3052,162.1486,162.2407,15577.0
2019-09-17 09:30:00,176.03,176.24,175.94,176.09,20579.0,162.0934,162.2868,162.0105,162.1486,20579.0
2019-09-17 10:00:00,176.19,176.19,175.93,176.04,2479.0,162.2407,162.2407,162.0013,162.1026,2479.0
2019-09-17 10:30:00,176.12,176.13,176.06,176.09,2424.0,162.1763,162.1855,162.121,162.1486,2424.0
2019-09-17 11:00:00,176.08,176.26,176.08,176.2,4879.0,162.1394,162.3052,162.1394,162.2499,4879.0
2019-09-17 11:30:00,176.23,176.33,176.17,176.23,4795.0,162.2776,162.3696,162.2223,162.2776,4795.0
2019-09-17 12:00:00,176.29,176.29,176.09,176.1,700.0,162.3328,162.3328,162.1486,162.1578,700.0
2019-09-17 12:30:00,176.12,176.13,176.02,176.05,2362.0,162.1763,162.1855,162.0842,162.1118,2362.0
2019-09-17 13:00:00,176.19,176.19,176.12,176.12,1432.0,162.2407,162.2407,162.1763,162.1763,1432.0
2019-09-17 13:30:00,176.14,176.37,176.12,176.22,4815.0,162.1947,162.4065,162.1763,162.2683,4815.0
2019-09-17 14:00:00,176.27,176.31,176.12,176.13,18000.0,162.3144,162.3512,162.1763,162.1855,18000.0
2019-09-17 14:30:00,176.17,176.24,176.15,176.22,4253.0,162.2223,162.2868,162.2039,162.2683,4253.0
2019-09-17 15:00:00,176.24,176.27,176.16,176.25,1510.0,162.2868,162.3144,162.2131,162.296,1510.0
2019-09-17 15:30:00,176.27,176.62,176.27,176.59,9745.0,162.3144,162.6367,162.3144,162.6091,9745.0
2019-09-18 09:30:00,176.3,176.3,176.0,176.07,20819.0,162.342,162.342,162.0658,162.1302,20819.0
2019-09-18 10:00:00,176.1,176.26,176.1,176.23,2579.0,162.1578,162.3052,162.1578,162.2776,2579.0
2019-09-18 10:30:00,176.25,176.31,176.09,176.09,7823.0,162.296,162.3512,162.1486,162.1486,7823.0
2019-09-18 11:00:00,176.04,176.07,176.02,176.02,800.0,162.1026,162.1302,162.0842,162.0842,800.0
2019-09-18 11:30:00,175.98,175.98,175.92,175.96,800.0,162.0473,162.0473,161.9921,162.0289,800.0
2019-09-18 12:00:00,176.02,176.03,175.98,176.02,12294.0,162.0842,162.0934,162.0473,162.0842,12294.0
2019-09-18 12:30:00,175.98,176.03,175.9,175.9,2569.0,162.0473,162.0934,161.9737,161.9737,2569.0
2019-09-18 13:00:00,175.83,175.88,175.69,175.69,713.0,161.9092,161.9553,161.7803,161.7803,713.0
2019-09-18 13:30:00,175.69,176.02,175.66,176.02,3300.0,161.7803,162.0842,161.7527,162.0842,3300.0
2019-09-18 14:00:00,176.02,176.21,175.11,175.12,8007.0,162.0842,162.2591,161.2462,161.2554,8007.0
2019-09-18 14:30:00,175.15,175.47,174.91,175.4,6939.0,161.2831,161.5777,161.0621,161.5133,6939.0
2019-09-18 15:00:00,175.35,175.97,175.35,175.93,16459.0,161.4672,162.0381,161.4672,162.0013,16459.0
2019-09-18 15:30:00,176.0,176.62,175.98,176.56,93510.0,162.0658,162.6367,162.0473,162.5814,93510.0
2019-09-19 09:30:00,176.74,177.16,176.74,177.07,7310.0,162.7472,163.1339,162.7472,163.051,7310.0
2019-09-19 10:00:00,177.03,177.32,177.03,177.27,7101.0,163.0142,163.2813,163.0142,163.2352,7101.0
2019-09-19 10:30:00,177.34,177.38,177.31,177.34,1317.0,163.2997,163.3365,163.272,163.2997,1317.0
2019-09-19 11:00:00,177.22,177.4,177.22,177.36,2992.0,163.1892,163.3549,163.1892,163.3181,2992.0
2019-09-19 11:30:00,177.39,177.46,177.24,177.24,856.0,163.3457,163.4102,163.2076,163.2076,856.0
2019-09-19 12:00:00,177.27,177.31,176.9,176.9,5506.0,163.2352,163.272,162.8945,162.8945,5506.0
2019-09-19 12:30:00,176.94,177.06,176.93,177.05,1603.0,162.9313,163.0418,162.9221,163.0326,1603.0
2019-09-19 13:00:00,177.06,177.07,176.9,176.99,4703.0,163.0418,163.051,162.8945,162.9774,4703.0
2019-09-19 13:30:00,176.97,176.98,176.61,176.91,11559.0,162.959,162.9682,162.6275,162.9037,11559.0
2019-09-19 14:00:00,176.94,177.02,176.89,176.89,9268.0,162.9313,163.005,162.8853,162.8853,9268.0
2019-09-19 14:30:00,176.89,176.89,176.75,176.75,1308.0,162.8853,162.8853,162.7564,162.7564,1308.0
2019-09-19 15:00:00,176.77,176.84,176.68,176.77,4045.0,162.7748,162.8393,162.6919,162.7748,4045.0
2019-09-19 15:30:00,176.66,176.67,176.37,176.47,16442.0,162.6735,162.6827,162.4065,162.4986,16442.0
2019-09-20 09:30:00,176.84,177.02,176.82,176.94,12733.0,162.8393,163.005,162.8208,162.9313,12733.0
2019-09-20 10:00:00,176.94,177.02,176.82,177.01,13343.0,162.9313,163.005,162.8208,162.9958,13343.0
2019-09-20 10:30:00,177.07,177.07,176.74,176.78,25733.0,163.051,163.051,162.7472,162.784,25733.0
2019-09-20 11:00:00,176.84,176.85,176.67,176.76,2473.0,162.8393,162.8485,162.6827,162.7656,2473.0
2019-09-20 11:30:00,176.72,176.78,176.59,176.67,7261.0,162.7288,162.784,162.6091,162.6827,7261.0
2019-09-20 12:00:00,176.8,176.85,176.77,176.85,2830.0,162.8024,162.8485,162.7748,162.8485,2830.0
2019-09-20 12:30:00,176.64,176.64,176.62,176.62,400.0,162.6551,162.6551,162.6367,162.6367,400.0
2019-09-20 13:00:00,176.69,176.7,175.13,175.9,27126.0,162.7011,162.7103,161.2646,161.9737,27126.0
2019-09-20 13:30:00,175.95,175.95,175.58,175.82,12288.0,162.0197,162.0197,161.679,161.9,12288.0
2019-09-20 14:00:00,176.05,176.16,175.84,175.97,7039.0,162.1118,162.2131,161.9184,162.0381,7039.0
2019-09-20 14:30:00,176.04,176.2,176.03,176.11,2391.0,162.1026,162.2499,162.0934,162.1671,2391.0
2019-09-20 15:00:00,176.1,176.15,175.89,175.89,1784.0,162.1578,162.2039,161.9645,161.9645,1784.0
2019-09-20 15:30:00,175.94,176.02,175.63,175.63,29986.0,162.0105,162.0842,161.7251,161.7251,29986.0
2019-09-23 09:30:00,175.14,175.72,175.14,175.58,6739.0,161.2739,161.8079,161.2739,161.679,6739.0
2019-09-23 10:00:00,175.49,175.49,175.27,175.46,883.0,161.5961,161.5961,161.3936,161.5685,883.0
2019-09-23 10:30:00,175.64,175.64,175.31,175.32,1137.0,161.7343,161.7343,161.4304,161.4396,1137.0
2019-09-23 11:00:00,175.58,175.69,175.49,175.69,1126.0,161.679,161.7803,161.5961,161.7803,1126.0
2019-09-23 11:30:00,175.82,175.83,175.79,175.79,1321.0,161.9,161.9092,161.8724,161.8724,1321.0
2019-09-23 12:00:00,175.92,175.93,175.92,175.93,200.0,161.9921,162.0013,161.9921,162.0013,200.0
2019-09-23 12:30:00,175.95,175.95,175.77,175.81,3383.0,162.0197,162.0197,161.854,161.8908,3383.0
2019-09-23 13:00:00,175.84,175.98,175.84,175.98,1056.0,161.9184,162.0473,161.9184,162.0473,1056.0
2019-09-23 13:30:00,175.98,176.03,175.9,176.02,3075.0,162.0473,162.0934,161.9737,162.0842,3075.0
2019-09-23 14:00:00,176.0,176.0,175.94,175.95,1026.0,162.0658,162.0658,162.0105,162.0197,1026.0
2019-09-23 14:30:00,175.92,175.96,175.9,175.92,3625.0,161.9921,162.0289,161.9737,161.9921,3625.0
2019-09-23 15:00:00,175.94,176.13,175.94,176.08,6609.0,162.0105,162.1855,162.0105,162.1394,6609.0
2019-09-23 15:30:00,176.09,176.09,175.67,175.7,9791.0,162.1486,162.1486,161.7619,161.7895,9791.0
2019-09-24 09:30:00,175.67,175.77,175.46,175.77,8510.0,162.4774,162.5699,162.2832,162.5699,8510.0
2019-09-24 10:00:00,175.64,175.65,175.06,175.2,32253.0,162.4497,162.4589,161.9132,162.0427,32253.0
2019-09-24 10:30:00,175.19,175.37,175.12,175.13,21159.0,162.0334,162.1999,161.9687,161.978,21159.0
2019-09-24 11:00:00,175.0,175.0,174.84,174.85,9383.0,161.8577,161.8577,161.7097,161.719,9383.0
2019-09-24 11:30:00,174.77,174.77,174.22,174.3,14315.0,161.645,161.645,161.1363,161.2103,14315.0
2019-09-24 12:00:00,174.3,174.55,173.6,173.66,20296.0,161.2103,161.4415,160.5629,160.6183,20296.0
2019-09-24 12:30:00,173.66,173.66,172.99,172.99,11976.0,160.6183,160.6183,159.9987,159.9987,11976.0
2019-09-24 13:00:00,173.22,173.28,172.91,172.99,10701.0,160.2114,160.2669,159.9247,159.9987,10701.0
2019-09-24 13:30:00,172.97,173.22,172.97,173.15,4504.0,159.9802,160.2114,159.9802,160.1466,4504.0
2019-09-24 14:00:00,173.17,173.96,172.8,173.81,67430.0,160.1651,160.8958,159.8229,160.7571,67430.0
2019-09-24 14:30:00,173.81,173.89,173.26,173.34,65815.0,160.7571,160.8311,160.2484,160.3224,65815.0
2019-09-24 15:00:00,173.31,173.44,173.01,173.16,5439.0,160.2946,160.4149,160.0172,160.1559,5439.0
2019-09-24 15:30:00,173.05,173.39,172.92,173.37,55852.0,160.0542,160.3686,159.9339,160.3501,55852.0
2019-09-25 09:30:00,173.29,173.63,173.08,173.08,58695.0,160.2761,160.5906,160.0819,160.0819,58695.0
2019-09-25 10:00:00,172.99,173.32,172.49,173.02,10869.0,159.9987,160.3039,159.5362,160.0264,10869.0
2019-09-25 10:30:00,173.09,173.67,173.09,173.66,11685.0,160.0912,160.6276,160.0912,160.6183,11685.0
2019-09-25 11:00:00,173.63,173.85,173.62,173.72,25383.0,160.5906,160.7941,160.5814,160.6738,25383.0
2019-09-25 11:30:00,173.67,173.67,173.6,173.63,1326.0,160.6276,160.6276,160.5629,160.5906,1326.0
2019-09-25 12:00:00,173.68,173.91,173.63,173.82,7614.0,160.6368,160.8496,160.5906,160.7663,7614.0
2019-09-25 12:30:00,173.87,173.93,173.75,173.75,7465.0,160.8126,160.8681,160.7016,160.7016,7465.0
2019-09-25 13:00:00,173.85,173.9,173.81,173.83,985.0,160.7941,160.8403,160.7571,160.7756,985.0
2019-09-25 13:30:00,173.87,174.09,173.78,174.03,2267.0,160.8126,161.0161,160.7293,160.9606,2267.0
2019-09-25 14:00:00,174.09,174.3,174.09,174.28,4181.0,161.0161,161.2103,161.0161,161.1918,4181.0
2019-09-25 14:30:00,174.2,174.43,174.2,174.4,3796.0,161.1178,161.3305,161.1178,161.3028,3796.0
2019-09-25 15:00:00,174.46,174.53,174.46,174.53,1049.0,161.3583,161.423,161.3583,161.423,1049.0
2019-09-25 15:30:00,174.47,174.71,174.44,174.44,39750.0,161.3675,161.5895,161.3398,161.3398,39750.0
2019-09-26 09:30:00,174.52,174.61,173.88,173.92,20386.0,161.4138,161.497,160.8218,160.8588,20386.0
2019-09-26 10:00:00,173.94,174.16,173.66,173.88,16237.0,160.8773,161.0808,160.6183,160.8218,16237.0
2019-09-26 10:30:00,173.9,174.08,173.63,173.77,18492.0,160.8403,161.0068,160.5906,160.7201,18492.0
2019-09-26 11:00:00,173.76,173.77,173.14,173.37,10053.0,160.7108,160.7201,160.1374,160.3501,10053.0
2019-09-26 11:30:00,173.37,173.45,173.17,173.33,2888.0,160.3501,160.4241,160.1651,160.3131,2888.0
2019-09-26 12:00:00,173.3,173.81,173.18,173.78,19309.0,160.2854,160.7571,160.1744,160.7293,19309.0
2019-09-26 12:30:00,173.8,173.86,173.64,173.69,6883.0,160.7478,160.8033,160.5998,160.6461,6883.0
2019-09-26 13:00:00,173.73,173.82,173.46,173.52,2651.0,160.6831,160.7663,160.4334,160.4889,2651.0
2019-09-26 13:30:00,173.53,173.82,173.53,173.8,9872.0,160.4981,160.7663,160.4981,160.7478,9872.0
2019-09-26 14:00:00,173.92,174.24,173.92,174.12,8855.0,160.8588,161.1548,160.8588,161.0438,8855.0
2019-09-26 14:30:00,174.13,174.19,174.01,174.02,5855.0,161.0531,161.1085,160.9421,160.9513,5855.0
2019-09-26 15:00:00,174.07,174.34,173.97,174.23,35651.0,160.9976,161.2473,160.9051,161.1455,35651.0
2019-09-26 15:30:00,174.26,174.44,173.81,173.95,39360.0,161.1733,161.3398,160.7571,160.8866,39360.0
2019-09-27 09:30:00,174.45,174.53,173.77,173.85,9060.0,161.349,161.423,160.7201,160.7941,9060.0
2019-09-27 10:00:00,173.85,173.91,173.68,173.91,6918.0,160.7941,160.8496,160.6368,160.8496,6918.0
2019-09-27 10:30:00,173.94,174.34,173.81,174.31,4470.0,160.8773,161.2473,160.7571,161.2195,4470.0
2019-09-27 11:00:00,174.34,174.35,174.17,174.26,3450.0,161.2473,161.2565,161.09,161.1733,3450.0
2019-09-27 11:30:00,174.2,174.26,172.97,173.74,19192.0,161.1178,161.1733,159.9802,160.6923,19192.0
2019-09-27 12:00:00,173.52,173.68,173.37,173.45,9989.0,160.4889,160.6368,160.3501,160.4241,9989.0
2019-09-27 12:30:00,173.34,173.44,172.7,172.7,8540.0,160.3224,160.4149,159.7304,159.7304,8540.0
2019-09-27 13:00:00,172.66,173.07,172.57,172.73,12324.0,159.6934,160.0727,159.6102,159.7582,12324.0
2019-09-27 13:30:00,172.8,172.94,172.52,172.86,18450.0,159.8229,159.9524,159.564,159.8784,18450.0
2019-09-27 14:00:00,172.77,172.84,172.36,172.44,9081.0,159.7952,159.8599,159.416,159.49,9081.0
2019-09-27 14:30:00,172.4,172.49,171.95,172.08,13576.0,159.453,159.5362,159.0368,159.157,13576.0
2019-09-27 15:00:00,172.21,172.51,172.01,172.29,12752.0,159.2772,159.5547,159.0923,159.3512,12752.0
2019-09-27 15:30:00,172.4,172.91,172.4,172.85,55087.0,159.453,159.9247,159.453,159.8692,55087.0
2019-09-30 09:30:00,173.29,173.64,173.2,173.49,35111.0,160.2761,160.5998,160.1929,160.4611,35111.0
2019-09-30 10:00:00,173.59,173.68,173.41,173.41,16014.0,160.5536,160.6368,160.3871,160.3871,16014.0
2019-09-30 10:30:00,173.41,173.53,173.31,173.49,4525.0,160.3871,160.4981,160.2946,160.4611,4525.0
2019-09-30 11:00:00,173.56,173.74,173.43,173.72,6283.0,160.5259,160.6923,160.4056,160.6738,6283.0
2019-09-30 11:30:00,173.68,173.81,173.68,173.74,4626.0,160.6368,160.7571,160.6368,160.6923,4626.0
2019-09-30 12:00:00,173.77,174.02,173.77,174.02,4676.0,160.7201,160.9513,160.7201,160.9513,4676.0
2019-09-30 12:30:00,174.02,174.03,173.98,174.03,2607.0,160.9513,160.9606,160.9143,160.9606,2607.0
2019-09-30 13:00:00,174.07,174.11,174.02,174.03,976.0,160.9976,161.0346,160.9513,160.9606,976.0
2019-09-30 13:30:00,174.04,174.15,174.02,174.03,2486.0,160.9698,161.0715,160.9513,160.9606,2486.0
2019-09-30 14:00:00,173.99,174.06,173.99,174.01,975.0,160.9236,160.9883,160.9236,160.9421,975.0
2019-09-30 14:30:00,174.04,174.07,173.99,174.05,1347.0,160.9698,160.9976,160.9236,160.9791,1347.0
2019-09-30 15:00:00,173.95,174.01,173.87,173.89,1698.0,160.8866,160.9421,160.8126,160.8311,1698.0
2019-09-30 15:30:00,173.88,173.97,173.66,173.76,47616.0,160.8218,160.9051,160.6183,160.7108,47616.0
2019-10-01 09:30:00,174.27,174.69,174.27,174.63,2401.0,161.1825,161.571,161.1825,161.5155,2401.0
2019-10-01 10:00:00,174.49,174.49,173.1,173.2,55102.0,161.386,161.386,160.1004,160.1929,55102.0
2019-10-01 10:30:00,173.39,173.44,173.14,173.16,21917.0,160.3686,160.4149,160.1374,160.1559,21917.0
2019-10-01 11:00:00,172.89,173.04,172.72,172.99,26679.0,159.9062,160.0449,159.7489,159.9987,26679.0
2019-10-01 11:30:00,173.06,173.09,172.56,172.57,13964.0,160.0634,160.0912,159.601,159.6102,13964.0
2019-10-01 12:00:00,172.44,172.44,172.05,172.17,11627.0,159.49,159.49,159.1293,159.2402,11627.0
2019-10-01 12:30:00,172.33,172.36,172.22,172.25,1960.0,159.3882,159.416,159.2865,159.3142,1960.0
2019-10-01 13:00:00,171.91,171.95,171.66,171.8,1526.0,158.9998,159.0368,158.7685,158.898,1526.0
2019-10-01 13:30:00,171.5,171.69,171.48,171.61,6591.0,158.6206,158.7963,158.6021,158.7223,6591.0
2019-10-01 14:00:00,171.44,171.7,171.38,171.63,8334.0,158.5651,158.8055,158.5096,158.7408,8334.0
2019-10-01 14:30:00,171.66,172.01,171.66,171.9,9567.0,158.7685,159.0923,158.7685,158.9905,9567.0
2019-10-01 15:00:00,171.94,172.01,171.71,171.96,11062.0,159.0275,159.0923,158.8148,159.046,11062.0
2019-10-01 15:30:00,171.83,171.87,171.48,171.48,21295.0,158.9258,158.9628,158.6021,158.6021,21295.0
2019-10-02 09:30:00,170.44,170.51,169.23,169.23,49586.0,157.6402,157.7049,156.521,156.521,49586.0
2019-10-02 10:00:00,169.23,169.63,169.07,169.3,10358.0,156.521,156.891,156.3731,156.5858,10358.0
2019-10-02 10:30:00,169.12,169.12,168.62,168.75,86751.0,156.4193,156.4193,155.9568,156.0771,86751.0
2019-10-02 11:00:00,168.8,169.03,168.66,168.66,23507.0,156.1233,156.3361,155.9938,155.9938,23507.0
2019-10-02 11:30:00,168.58,168.71,168.3,168.7,31834.0,155.9198,156.0401,155.6609,156.0308,31834.0
2019-10-02 12:00:00,168.49,168.63,168.23,168.34,14348.0,155.8366,155.9661,155.5961,155.6979,14348.0
2019-10-02 12:30:00,168.33,168.33,167.84,167.95,8948.0,155.6886,155.6886,155.2354,155.3372,8948.0
2019-10-02 13:00:00,167.87,168.39,167.87,168.21,11920.0,155.2632,155.7441,155.2632,155.5776,11920.0
2019-10-02 13:30:00,168.27,168.27,168.06,168.22,8515.0,155.6331,155.6331,155.4389,155.5869,8515.0
2019-10-02 14:00:00,168.12,168.69,168.09,168.54,10376.0,155.4944,156.0216,155.4666,155.8829,10376.0
2019-10-02 14:30:00,168.54,168.89,168.48,168.77,15884.0,155.8829,156.2066,155.8274,156.0956,15884.0
2019-10-02 15:00:00,168.92,169.11,168.6,168.89,38931.0,156.2343,156.41,155.9383,156.2066,38931.0
2019-10-02 15:30:00,168.8,169.01,168.42,168.63,40004.0,156.1233,156.3176,155.7719,155.9661,40004.0
2019-10-03 09:30:00,168.38,168.83,168.38,168.72,59064.0,155.7349,156.1511,155.7349,156.0493,59064.0
2019-10-03 10:00:00,168.67,168.67,166.76,168.01,92636.0,156.0031,156.0031,154.2365,155.3927,92636.0
2019-10-03 10:30:00,167.96,168.44,167.74,167.99,24181.0,155.3464,155.7904,155.1429,155.3742,24181.0
2019-10-03 11:00:00,168.14,169.36,168.08,168.95,49108.0,155.5129,156.6413,155.4574,156.2621,49108.0
2019-10-03 11:30:00,168.97,168.97,168.56,168.7,14436.0,156.2806,156.2806,155.9014,156.0308,14436.0
2019-10-03 12:00:00,168.64,169.09,168.64,169.09,14408.0,155.9753,156.3915,155.9753,156.3915,14408.0
2019-10-03 12:30:00,169.03,169.47,169.03,169.43,12352.0,156.3361,156.743,156.3361,156.706,12352.0
2019-10-03 13:00:00,169.41,169.49,169.29,169.44,10427.0,156.6875,156.7615,156.5765,156.7153,10427.0
2019-10-03 13:30:00,169.42,169.79,169.37,169.74,3096.0,156.6968,157.039,156.6505,156.9927,3096.0
2019-10-03 14:00:00,169.65,169.86,169.6,169.85,8907.0,156.9095,157.1037,156.8632,157.0945,8907.0
2019-10-03 14:30:00,169.86,169.87,169.64,169.65,4019.0,157.1037,157.113,156.9002,156.9095,4019.0
2019-10-03 15:00:00,169.62,169.68,169.42,169.49,8663.0,156.8817,156.9372,156.6968,156.7615,8663.0
2019-10-03 15:30:00,169.52,169.98,169.29,169.98,67951.0,156.7893,157.2147,156.5765,157.2147,67951.0
2019-10-04 09:30:00,170.54,171.1,170.54,171.04,32655.0,157.7327,158.2506,157.7327,158.1951,32655.0
2019-10-04 10:00:00,171.25,171.27,170.94,171.03,2517.0,158.3893,158.4078,158.1026,158.1859,2517.0
2019-10-04 10:30:00,170.79,170.84,170.51,170.84,2785.0,157.9639,158.0101,157.7049,158.0101,2785.0
2019-10-04 11:00:00,170.64,171.07,170.64,171.03,8990.0,157.8251,158.2229,157.8251,158.1859,8990.0
2019-10-04 11:30:00,171.17,171.42,171.16,171.34,7081.0,158.3153,158.5466,158.3061,158.4726,7081.0
2019-10-04 12:00:00,171.4,171.45,171.32,171.45,3541.0,158.5281,158.5743,158.4541,158.5743,3541.0
2019-10-04 12:30:00,171.42,171.43,171.35,171.37,2490.0,158.5466,158.5558,158.4818,158.5003,2490.0
2019-10-04 13:00:00,171.38,171.43,171.37,171.41,6626.0,158.5096,158.5558,158.5003,158.5373,6626.0
2019-10-04 13:30:00,171.46,171.61,171.45,171.49,6261.0,158.5836,158.7223,158.5743,158.6113,6261.0
2019-10-04 14:00:00,171.5,171.71,171.46,171.71,7618.0,158.6206,158.8148,158.5836,158.8148,7618.0
2019-10-04 14:30:00,171.75,171.86,171.73,171.74,2220.0,158.8518,158.9535,158.8333,158.8425,2220.0
2019-10-04 15:00:00,171.76,171.85,171.74,171.84,69122.0,158.861,158.9443,158.8425,158.935,69122.0
2019-10-04 15:30:00,172.0,172.35,172.0,172.33,22236.0,159.083,159.4067,159.083,159.3882,22236.0
2019-10-07 09:30:00,171.74,171.92,171.44,171.6,14802.0,158.8425,159.009,158.5651,158.7131,14802.0
2019-10-07 10:00:00,171.56,172.01,171.55,172.01,5221.0,158.6761,159.0923,158.6668,159.0923,5221.0
2019-10-07 10:30:00,171.96,172.13,171.79,172.13,2401.0,159.046,159.2032,158.8888,159.2032,2401.0
2019-10-07 11:00:00,172.26,172.43,172.17,172.33,8709.0,159.3235,159.4807,159.2402,159.3882,8709.0
2019-10-07 11:30:00,172.31,172.5,172.3,172.5,1914.0,159.3697,159.5455,159.3605,159.5455,1914.0
2019-10-07 12:00:00,172.52,172.52,172.29,172.29,2938.0,159.564,159.564,159.3512,159.3512,2938.0
2019-10-07 12:30:00,172.22,172.41,172.2,172.4,530.0,159.2865,159.4622,159.268,159.453,530.0
2019-10-07 13:00:00,172.37,172.38,171.97,172.13,2291.0,159.4252,159.4345,159.0553,159.2032,2291.0
2019-10-07 13:30:00,172.13,172.78,172.13,172.76,14992.0,159.2032,159.8044,159.2032,159.7859,14992.0
2019-10-07 14:00:00,172.69,172.7,172.2,172.24,11520.0,159.7212,159.7304,159.268,159.305,11520.0
2019-10-07 14:30:00,172.2,172.22,171.66,171.91,18578.0,159.268,159.2865,158.7685,158.9998,18578.0
2019-10-07 15:00:00,171.87,172.14,171.87,172.07,10123.0,158.9628,159.2125,158.9628,159.1478,10123.0
2019-10-07 15:30:00,172.08,172.08,171.58,171.58,53499.0,159.157,159.157,158.6946,158.6946,53499.0
2019-10-08 09:30:00,170.43,170.43,169.51,169.51,12707.0,157.6309,157.6309,156.78,156.78,12707.0
2019-10-08 10:00:00,169.47,169.58,169.19,169.41,9144.0,156.743,156.8448,156.484,156.6875,9144.0
2019-10-08 10:30:00,169.49,169.83,169.16,169.81,11272.0,156.7615,157.076,156.4563,157.0575,11272.0
2019-10-08 11:00:00,169.82,169.86,169.37,169.37,1360.0,157.0667,157.1037,156.6505,156.6505,1360.0
2019-10-08 11:30:00,169.33,169.37,169.02,169.35,6172.0,156.6135,156.6505,156.3268,156.632,6172.0
2019-10-08 12:00:00,169.38,169.73,169.38,169.7,4936.0,156.6598,156.9835,156.6598,156.9557,4936.0
2019-10-08 12:30:00,169.68,170.29,169.62,169.84,30776.0,156.9372,157.5014,156.8817,157.0852,30776.0
2019-10-08 13:00:00,169.76,170.03,169.76,170.03,3279.0,157.0112,157.261,157.0112,157.261,3279.0
2019-10-08 13:30:00,170.15,170.21,170.0,170.06,1655.0,157.3719,157.4274,157.2332,157.2887,1655.0
2019-10-08 14:00:00,169.85,169.98,169.81,169.98,3669.0,157.0945,157.2147,157.0575,157.2147,3669.0
2019-10-08 14:30:00,170.03,170.69,169.58,169.86,29494.0,157.261,157.8714,156.8448,157.1037,29494.0
2019-10-08 15:00:00,170.18,170.18,169.56,169.81,9876.0,157.3997,157.3997,156.8263,157.0575,9876.0
2019-10-08 15:30:00,169.82,169.82,168.88,168.91,36916.0,157.0667,157.0667,156.1973,156.2251,36916.0
2019-10-09 09:30:00,170.07,170.38,169.93,169.93,13240.0,157.298,157.5847,157.1685,157.1685,13240.0
2019-10-09 10:00:00,170.03,170.24,169.99,170.23,5527.0,157.261,157.4552,157.224,157.4459,5527.0
2019-10-09 10:30:00,170.17,170.22,170.02,170.1,9058.0,157.3904,157.4367,157.2517,157.3257,9058.0
2019-10-09 11:00:00,169.99,169.99,169.76,169.96,83111.0,157.224,157.224,157.0112,157.1962,83111.0
2019-10-09 11:30:00,170.0,170.37,170.0,170.25,2678.0,157.2332,157.5754,157.2332,157.4644,2678.0
2019-10-09 12:00:00,170.24,170.37,170.23,170.27,50884.0,157.4552,157.5754,157.4459,157.4829,50884.0
2019-10-09 12:30:00,170.33,170.38,170.21,170.38,38969.0,157.5384,157.5847,157.4274,157.5847,38969.0
2019-10-09 13:00:00,170.41,170.65,170.21,170.28,76655.0,157.6124,157.8344,157.4274,157.4922,76655.0
2019-10-09 13:30:00,170.26,170.51,170.26,170.41,85332.0,157.4737,157.7049,157.4737,157.6124,85332.0
2019-10-09 14:00:00,170.4,170.57,170.31,170.53,17343.0,157.6032,157.7604,157.5199,157.7234,17343.0
2019-10-09 14:30:00,170.55,170.77,170.52,170.69,9215.0,157.7419,157.9454,157.7142,157.8714,9215.0
2019-10-09 15:00:00,170.73,170.84,170.7,170.8,8118.0,157.9084,158.0101,157.8806,157.9731,8118.0
2019-10-09 15:30:00,170.85,170.93,170.27,170.39,76570.0,158.0194,158.0934,157.4829,157.5939,76570.0
2019-10-10 09:30:00,170.23,171.38,170.23,171.37,10621.0,157.4459,158.5096,157.4459,158.5003,10621.0
2019-10-10 10:00:00,171.4,171.45,171.17,171.37,2186.0,158.5281,158.5743,158.3153,158.5003,2186.0
2019-10-10 10:30:00,171.34,171.77,171.27,171.7,1135.0,158.4726,158.8703,158.4078,158.8055,1135.0
2019-10-10 11:00:00,171.77,172.0,171.74,171.85,6300.0,158.8703,159.083,158.8425,158.9443,6300.0
2019-10-10 11:30:00,171.86,171.91,171.79,171.89,896.0,158.9535,158.9998,158.8888,158.9813,896.0
2019-10-10 12:00:00,171.84,171.84,171.48,171.49,5456.0,158.935,158.935,158.6021,158.6113,5456.0
2019-10-10 12:30:00,171.47,171.47,171.21,171.44,9163.0,158.5928,158.5928,158.3523,158.5651,9163.0
2019-10-10 13:00:00,171.45,171.46,171.41,171.43,1756.0,158.5743,158.5836,158.5373,158.5558,1756.0
2019-10-10 13:30:00,171.28,171.62,171.23,171.48,5938.0,158.4171,158.7315,158.3708,158.6021,5938.0
2019-10-10 14:00:00,171.48,171.53,170.75,171.17,15507.0,158.6021,158.6483,157.9269,158.3153,15507.0
2019-10-10 14:30:00,171.33,171.34,171.1,171.19,127111.0,158.4633,158.4726,158.2506,158.3338,127111.0
2019-10-10 15:00:00,171.22,171.43,171.21,171.43,7051.0,158.3616,158.5558,158.3523,158.5558,7051.0
2019-10-10 15:30:00,171.35,171.57,171.26,171.42,18504.0,158.4818,158.6853,158.3986,158.5466,18504.0
2019-10-11 09:30:00,173.22,174.15,173.22,173.88,26799.0,160.2114,161.0715,160.2114,160.8218,26799.0
2019-10-11 10:00:00,174.04,174.21,174.04,174.21,4625.0,160.9698,161.127,160.9698,161.127,4625.0
2019-10-11 10:30:00,174.29,174.34,174.14,174.25,13156.0,161.201,161.2473,161.0623,161.164,13156.0
2019-10-11 11:00:00,174.48,174.58,174.35,174.52,13468.0,161.3768,161.4693,161.2565,161.4138,13468.0
2019-10-11 11:30:00,174.74,174.76,174.14,174.18,30840.0,161.6172,161.6357,161.0623,161.0993,30840.0
2019-10-11 12:00:00,174.18,174.21,173.92,174.08,15255.0,161.0993,161.127,160.8588,161.0068,15255.0
2019-10-11 12:30:00,174.13,174.24,173.43,174.15,18963.0,161.0531,161.1548,160.4056,161.0715,18963.0
2019-10-11 13:00:00,174.19,174.38,173.89,174.38,23916.0,161.1085,161.2843,160.8311,161.2843,23916.0
2019-10-11 13:30:00,173.97,174.46,173.96,174.46,3262.0,160.9051,161.3583,160.8958,161.3583,3262.0
2019-10-11 14:00:00,174.4,174.5,174.23,174.5,3277.0,161.3028,161.3953,161.1455,161.3953,3277.0
2019-10-11 14:30:00,174.5,174.53,174.48,174.53,7735.0,161.3953,161.423,161.3768,161.423,7735.0
2019-10-11 15:00:00,174.51,174.58,174.43,174.53,43331.0,161.4045,161.4693,161.3305,161.423,43331.0
2019-10-11 15:30:00,174.54,174.67,173.34,173.39,32108.0,161.4323,161.5525,160.3224,160.3686,32108.0
2019-10-14 09:30:00,173.13,173.25,172.98,173.11,11601.0,160.1281,160.2391,159.9894,160.1097,11601.0
2019-10-14 10:00:00,173.23,173.32,173.04,173.05,3135.0,160.2206,160.3039,160.0449,160.0542,3135.0
2019-10-14 10:30:00,173.19,173.36,173.16,173.32,1504.0,160.1836,160.3409,160.1559,160.3039,1504.0
2019-10-14 11:00:00,173.48,173.48,173.25,173.29,2107.0,160.4519,160.4519,160.2391,160.2761,2107.0
2019-10-14 11:30:00,173.37,173.43,173.37,173.37,7133.0,160.3501,160.4056,160.3501,160.3501,7133.0
2019-10-14 12:00:00,173.28,173.41,173.21,173.21,6493.0,160.2669,160.3871,160.2021,160.2021,6493.0
2019-10-14 12:30:00,173.29,173.31,173.21,173.21,16636.0,160.2761,160.2946,160.2021,160.2021,16636.0
2019-10-14 13:00:00,173.21,173.28,173.21,173.24,12419.0,160.2021,160.2669,160.2021,160.2299,12419.0
2019-10-14 13:30:00,173.11,173.26,173.11,173.23,1533.0,160.1097,160.2484,160.1097,160.2206,1533.0
2019-10-14 14:00:00,173.39,173.43,173.31,173.41,1542.0,160.3686,160.4056,160.2946,160.3871,1542.0
2019-10-14 14:30:00,173.33,173.33,173.29,173.3,2337.0,160.3131,160.3131,160.2761,160.2854,2337.0
2019-10-14 15:00:00,173.2,173.37,173.19,173.37,1483.0,160.1929,160.3501,160.1836,160.3501,1483.0
2019-10-14 15:30:00,173.22,173.28,173.13,173.22,60272.0,160.2114,160.2669,160.1281,160.2114,60272.0
2019-10-15 09:30:00,173.85,174.07,173.79,173.99,7840.0,160.7941,160.9976,160.7386,160.9236,7840.0
2019-10-15 10:00:00,174.12,174.66,174.08,174.58,8512.0,161.0438,161.5432,161.0068,161.4693,8512.0
2019-10-15 10:30:00,174.59,175.13,174.59,175.11,13042.0,161.4785,161.978,161.4785,161.9595,13042.0
2019-10-15 11:00:00,175.21,175.21,174.94,175.04,75099.0,162.0519,162.0519,161.8022,161.8947,75099.0
2019-10-15 11:30:00,175.05,175.05,174.84,175.03,19880.0,161.904,161.904,161.7097,161.8855,19880.0
2019-10-15 12:00:00,175.09,175.11,174.99,175.01,4944.0,161.941,161.9595,161.8485,161.867,4944.0
2019-10-15 12:30:00,175.01,175.14,174.98,175.13,9969.0,161.867,161.9872,161.8392,161.978,9969.0
2019-10-15 13:00:00,175.17,175.18,175.06,175.06,4115.0,162.0149,162.0242,161.9132,161.9132,4115.0
2019-10-15 13:30:00,175.07,175.25,175.06,175.22,5925.0,161.9225,162.0889,161.9132,162.0612,5925.0
2019-10-15 14:00:00,175.23,175.3,175.15,175.28,2606.0,162.0704,162.1352,161.9965,162.1167,2606.0
2019-10-15 14:30:00,175.22,175.22,174.98,175.01,9097.0,162.0612,162.0612,161.8392,161.867,9097.0
2019-10-15 15:00:00,175.02,175.02,174.91,175.01,14925.0,161.8762,161.8762,161.7745,161.867,14925.0
2019-10-15 15:30:00,175.08,175.09,174.86,174.88,15985.0,161.9317,161.941,161.7282,161.7467,15985.0
2019-10-16 09:30:00,174.59,174.59,174.31,174.41,15257.0,161.4785,161.4785,161.2195,161.312,15257.0
2019-10-16 10:00:00,174.21,174.71,174.2,174.71,1288.0,161.127,161.5895,161.1178,161.5895,1288.0
2019-10-16 10:30:00,174.68,174.89,174.67,174.88,3664.0,161.5617,161.756,161.5525,161.7467,3664.0
2019-10-16 11:00:00,174.89,174.92,174.68,174.68,7562.0,161.756,161.7837,161.5617,161.5617,7562.0
2019-10-16 11:30:00,174.63,174.84,174.6,174.67,4828.0,161.5155,161.7097,161.4878,161.5525,4828.0
2019-10-16 12:00:00,174.68,174.74,174.54,174.55,1075.0,161.5617,161.6172,161.4323,161.4415,1075.0
2019-10-16 12:30:00,174.54,174.54,174.4,174.41,1234.0,161.4323,161.4323,161.3028,161.312,1234.0
2019-10-16 13:00:00,174.43,174.43,174.25,174.3,9652.0,161.3305,161.3305,161.164,161.2103,9652.0
2019-10-16 13:30:00,174.32,174.45,174.26,174.3,19438.0,161.2288,161.349,161.1733,161.2103,19438.0
2019-10-16 14:00:00,174.3,174.46,174.25,174.41,9825.0,161.2103,161.3583,161.164,161.312,9825.0
2019-10-16 14:30:00,174.46,174.65,174.46,174.61,4162.0,161.3583,161.534,161.3583,161.497,4162.0
2019-10-16 15:00:00,174.54,174.55,174.36,174.43,6681.0,161.4323,161.4415,161.2658,161.3305,6681.0
2019-10-16 15:30:00,174.44,174.56,174.4,174.54,50463.0,161.3398,161.4508,161.3028,161.4323,50463.0
2019-10-17 09:30:00,175.34,175.59,175.15,175.58,5484.0,162.1722,162.4034,161.9965,162.3942,5484.0
2019-10-17 10:00:00,175.52,175.53,175.43,175.51,747.0,162.3387,162.3479,162.2554,162.3294,747.0
2019-10-17 10:30:00,175.41,175.41,175.06,175.13,13249.0,162.2369,162.2369,161.9132,161.978,13249.0
2019-10-17 11:00:00,175.0,175.26,174.88,175.16,15292.0,161.8577,162.0982,161.7467,162.0057,15292.0
2019-10-17 11:30:00,175.02,175.11,174.81,174.91,19233.0,161.8762,161.9595,161.682,161.7745,19233.0
2019-10-17 12:00:00,174.83,174.99,174.83,174.94,6097.0,161.7005,161.8485,161.7005,161.8022,6097.0
2019-10-17 12:30:00,175.01,175.1,175.01,175.08,29166.0,161.867,161.9502,161.867,161.9317,29166.0
2019-10-17 13:00:00,175.16,175.21,175.05,175.12,4330.0,162.0057,162.0519,161.904,161.9687,4330.0
2019-10-17 13:30:00,175.17,175.26,175.14,175.2,5447.0,162.0149,162.0982,161.9872,162.0427,5447.0
2019-10-17 14:00:00,175.19,175.2,175.03,175.18,10188.0,162.0334,162.0427,161.8855,162.0242,10188.0
2019-10-17 14:30:00,175.18,175.35,175.07,175.32,12680.0,162.0242,162.1814,161.9225,162.1537,12680.0
2019-10-17 15:00:00,175.3,175.32,175.22,175.23,3495.0,162.1352,162.1537,162.0612,162.0704,3495.0
2019-10-17 15:30:00,175.34,175.34,175.03,175.15,55398.0,162.1722,162.1722,161.8855,161.9965,55398.0
2019-10-18 09:30:00,174.76,175.15,174.76,175.12,10631.0,161.6357,161.9965,161.6357,161.9687,10631.0
2019-10-18 10:00:00,175.08,175.08,174.77,174.82,9534.0,161.9317,161.9317,161.645,161.6912,9534.0
2019-10-18 10:30:00,174.75,174.75,174.44,174.67,10486.0,161.6265,161.6265,161.3398,161.5525,10486.0
2019-10-18 11:00:00,174.7,174.82,174.65,174.81,2747.0,161.5802,161.6912,161.534,161.682,2747.0
2019-10-18 11:30:00,174.79,174.79,174.34,174.34,6809.0,161.6635,161.6635,161.2473,161.2473,6809.0
2019-10-18 12:00:00,174.27,174.35,173.69,173.95,12394.0,161.1825,161.2565,160.6461,160.8866,12394.0
2019-10-18 12:30:00,173.86,174.22,173.86,174.22,3955.0,160.8033,161.1363,160.8033,161.1363,3955.0
2019-10-18 13:00:00,174.24,174.52,174.24,174.48,2560.0,161.1548,161.4138,161.1548,161.3768,2560.0
2019-10-18 13:30:00,174.48,174.72,174.45,174.66,10257.0,161.3768,161.5987,161.349,161.5432,10257.0
2019-10-18 14:00:00,174.68,174.76,174.58,174.7,12734.0,161.5617,161.6357,161.4693,161.5802,12734.0
2019-10-18 14:30:00,174.77,174.77,174.59,174.72,8280.0,161.645,161.645,161.4785,161.5987,8280.0
2019-10-18 15:00:00,174.74,174.89,174.71,174.72,19420.0,161.6172,161.756,161.5895,161.5987,19420.0
2019-10-18 15:30:00,174.71,174.82,174.46,174.46,84042.0,161.5895,161.6912,161.3583,161.3583,84042.0
2019-10-21 09:30:00,175.32,175.49,175.14,175.14,39149.0,162.1537,162.3109,161.9872,161.9872,39149.0
2019-10-21 10:00:00,175.23,175.28,175.1,175.28,6895.0,162.0704,162.1167,161.9502,162.1167,6895.0
2019-10-21 10:30:00,175.3,175.37,175.23,175.34,3839.0,162.1352,162.1999,162.0704,162.1722,3839.0
2019-10-21 11:00:00,175.38,175.53,175.38,175.43,2168.0,162.2092,162.3479,162.2092,162.2554,2168.0
2019-10-21 11:30:00,175.48,175.52,175.36,175.49,4365.0,162.3017,162.3387,162.1907,162.3109,4365.0
2019-10-21 12:00:00,175.42,175.51,175.41,175.5,936.0,162.2462,162.3294,162.2369,162.3202,936.0
2019-10-21 12:30:00,175.58,175.63,175.56,175.6,10068.0,162.3942,162.4404,162.3757,162.4127,10068.0
2019-10-21 13:00:00,175.57,175.6,175.45,175.46,2286.0,162.3849,162.4127,162.2739,162.2832,2286.0
2019-10-21 13:30:00,175.49,175.52,175.38,175.44,4340.0,162.3109,162.3387,162.2092,162.2647,4340.0
2019-10-21 14:00:00,175.44,175.66,175.44,175.53,5647.0,162.2647,162.4681,162.2647,162.3479,5647.0
2019-10-21 14:30:00,175.56,175.59,175.52,175.59,3183.0,162.3757,162.4034,162.3387,162.4034,3183.0
2019-10-21 15:00:00,175.63,175.63,175.52,175.56,7684.0,162.4404,162.4404,162.3387,162.3757,7684.0
2019-10-21 15:30:00,175.58,175.69,175.53,175.63,24298.0,162.3942,162.4959,162.3479,162.4404,24298.0
2019-10-22 09:30:00,175.99,175.99,175.76,175.93,6783.0,162.7734,162.7734,162.5606,162.7179,6783.0
2019-10-22 10:00:00,175.93,175.93,175.69,175.79,5078.0,162.7179,162.7179,162.4959,162.5884,5078.0
2019-10-22 10:30:00,175.83,175.95,175.77,175.91,13891.0,162.6254,162.7364,162.5699,162.6994,13891.0
2019-10-22 11:00:00,175.87,175.87,175.72,175.73,3676.0,162.6624,162.6624,162.5236,162.5329,3676.0
2019-10-22 11:30:00,175.87,175.87,175.8,175.8,390.0,162.6624,162.6624,162.5976,162.5976,390.0
2019-10-22 12:00:00,175.71,175.94,175.71,175.93,4570.0,162.5144,162.7271,162.5144,162.7179,4570.0
2019-10-22 12:30:00,176.06,176.06,175.95,175.99,2862.0,162.8381,162.8381,162.7364,162.7734,2862.0
2019-10-22 13:00:00,175.97,175.98,175.89,175.9,3594.0,162.7549,162.7641,162.6809,162.6901,3594.0
2019-10-22 13:30:00,175.9,175.99,175.79,175.8,7255.0,162.6901,162.7734,162.5884,162.5976,7255.0
2019-10-22 14:00:00,175.83,176.0,175.77,175.84,8627.0,162.6254,162.7826,162.5699,162.6346,8627.0
2019-10-22 14:30:00,175.86,175.87,175.26,175.31,30812.0,162.6531,162.6624,162.0982,162.1444,30812.0
2019-10-22 15:00:00,175.39,175.45,175.13,175.44,11691.0,162.2184,162.2739,161.978,162.2647,11691.0
2019-10-22 15:30:00,175.43,175.49,174.92,175.0,32027.0,162.2554,162.3109,161.7837,161.8577,32027.0
2019-10-23 09:30:00,174.83,175.22,174.7,175.11,43977.0,161.7005,162.0612,161.5802,161.9595,43977.0
2019-10-23 10:00:00,175.12,175.19,175.04,175.04,1080.0,161.9687,162.0334,161.8947,161.8947,1080.0
2019-10-23 10:30:00,175.09,175.29,174.91,175.24,4972.0,161.941,162.1259,161.7745,162.0797,4972.0
2019-10-23 11:00:00,175.28,175.39,175.22,175.32,546.0,162.1167,162.2184,162.0612,162.1537,546.0
2019-10-23 11:30:00,175.34,175.39,175.32,175.32,2546.0,162.1722,162.2184,162.1537,162.1537,2546.0
2019-10-23 12:00:00,175.23,175.25,175.17,175.17,3910.0,162.0704,162.0889,162.0149,162.0149,3910.0
2019-10-23 12:30:00,175.23,175.23,175.23,175.23,100.0,162.0704,162.0704,162.0704,162.0704,100.0
2019-10-23 13:00:00,175.25,175.25,175.09,175.09,300.0,162.0889,162.0889,161.941,161.941,300.0
2019-10-23 13:30:00,175.14,175.22,175.14,175.17,2321.0,161.9872,162.0612,161.9872,162.0149,2321.0
2019-10-23 14:00:00,175.14,175.14,174.88,174.95,3015.0,161.9872,161.9872,161.7467,161.8115,3015.0
2019-10-23 14:30:00,174.93,175.0,174.9,174.99,780.0,161.793,161.8577,161.7652,161.8485,780.0
2019-10-23 15:00:00,174.99,175.15,174.98,175.14,7255.0,161.8485,161.9965,161.8392,161.9872,7255.0
2019-10-23 15:30:00,175.21,175.45,175.18,175.45,13941.0,162.0519,162.2739,162.0242,162.2739,13941.0
2019-10-24 09:30:00,176.13,176.21,175.68,175.68,2975.0,162.9029,162.9768,162.4866,162.4866,2975.0
2019-10-24 10:00:00,175.41,175.47,175.4,175.47,1005.0,162.2369,162.2924,162.2277,162.2924,1005.0
2019-10-24 10:30:00,175.33,175.56,175.28,175.53,3871.0,162.1629,162.3757,162.1167,162.3479,3871.0
2019-10-24 11:00:00,175.58,175.88,175.58,175.88,4144.0,162.3942,162.6716,162.3942,162.6716,4144.0
2019-10-24 11:30:00,175.94,176.01,175.66,175.79,15940.0,162.7271,162.7919,162.4681,162.5884,15940.0
2019-10-24 12:00:00,175.92,175.96,175.33,175.42,1487.0,162.7086,162.7456,162.1629,162.2462,1487.0
2019-10-24 12:30:00,175.56,175.73,175.56,175.7,1162.0,162.3757,162.5329,162.3757,162.5051,1162.0
2019-10-24 13:00:00,175.59,175.63,175.49,175.58,6358.0,162.4034,162.4404,162.3109,162.3942,6358.0
2019-10-24 13:30:00,175.56,175.57,175.39,175.39,3400.0,162.3757,162.3849,162.2184,162.2184,3400.0
2019-10-24 14:00:00,175.48,175.6,175.42,175.54,3711.0,162.3017,162.4127,162.2462,162.3572,3711.0
2019-10-24 14:30:00,175.59,175.71,175.59,175.7,2793.0,162.4034,162.5144,162.4034,162.5051,2793.0
2019-10-24 15:00:00,175.79,175.87,175.76,175.85,3531.0,162.5884,162.6624,162.5606,162.6439,3531.0
2019-10-24 15:30:00,175.83,175.99,175.8,175.84,17004.0,162.6254,162.7734,162.5976,162.6346,17004.0
2019-10-25 09:30:00,175.6,175.93,175.6,175.93,5344.0,162.4127,162.7179,162.4127,162.7179,5344.0
2019-10-25 10:00:00,175.91,176.19,175.87,176.19,6220.0,162.6994,162.9583,162.6624,162.9583,6220.0
2019-10-25 10:30:00,176.26,176.49,176.16,176.49,1581.0,163.0231,163.2358,162.9306,163.2358,1581.0
2019-10-25 11:00:00,176.41,176.94,176.37,176.87,8672.0,163.1618,163.652,163.1248,163.5873,8672.0
2019-10-25 11:30:00,176.88,176.92,176.74,176.88,3904.0,163.5965,163.6335,163.467,163.5965,3904.0
2019-10-25 12:00:00,176.73,176.78,176.61,176.78,11167.0,163.4578,163.504,163.3468,163.504,11167.0
2019-10-25 12:30:00,176.7,176.71,176.7,176.7,400.0,163.43,163.4393,163.43,163.43,400.0
2019-10-25 13:00:00,176.72,176.81,176.72,176.77,3156.0,163.4485,163.5318,163.4485,163.4948,3156.0
2019-10-25 13:30:00,176.67,176.72,176.65,176.72,1402.0,163.4023,163.4485,163.3838,163.4485,1402.0
2019-10-25 14:00:00,176.76,176.76,176.53,176.63,2611.0,163.4855,163.4855,163.2728,163.3653,2611.0
2019-10-25 14:30:00,176.55,176.69,176.47,176.69,3663.0,163.2913,163.4208,163.2173,163.4208,3663.0
2019-10-25 15:00:00,176.64,176.74,176.63,176.73,5593.0,163.3746,163.467,163.3653,163.4578,5593.0
2019-10-25 15:30:00,176.68,176.73,176.57,176.71,22835.0,163.4115,163.4578,163.3098,163.4393,22835.0
2019-10-28 09:30:00,177.35,177.78,177.35,177.76,3143.0,164.0312,164.4289,164.0312,164.4104,3143.0
2019-10-28 10:00:00,177.77,177.92,177.76,177.88,4433.0,164.4197,164.5584,164.4104,164.5214,4433.0
2019-10-28 10:30:00,177.93,178.0,177.72,177.72,2215.0,164.5677,164.6324,164.3734,164.3734,2215.0
2019-10-28 11:00:00,177.64,177.65,177.64,177.64,472.0,164.2995,164.3087,164.2995,164.2995,472.0
2019-10-28 11:30:00,177.65,177.67,177.55,177.64,1515.0,164.3087,164.3272,164.2162,164.2995,1515.0
2019-10-28 12:00:00,177.7,177.85,177.7,177.85,4005.0,164.3549,164.4937,164.3549,164.4937,4005.0
2019-10-28 12:30:00,177.76,177.77,177.66,177.7,1906.0,164.4104,164.4197,164.318,164.3549,1906.0
2019-10-28 13:00:00,177.67,177.76,177.66,177.75,11416.0,164.3272,164.4104,164.318,164.4012,11416.0
2019-10-28 13:30:00,177.73,177.8,177.67,177.72,7737.0,164.3827,164.4474,164.3272,164.3734,7737.0
2019-10-28 14:00:00,177.77,177.77,177.73,177.74,3538.0,164.4197,164.4197,164.3827,164.3919,3538.0
2019-10-28 14:30:00,177.74,177.82,177.74,177.79,4342.0,164.3919,164.4659,164.3919,164.4382,4342.0
2019-10-28 15:00:00,177.77,177.87,177.75,177.87,3741.0,164.4197,164.5122,164.4012,164.5122,3741.0
2019-10-28 15:30:00,177.86,177.89,177.66,177.69,213444.0,164.5029,164.5307,164.318,164.3457,213444.0
2019-10-29 09:30:00,177.45,177.77,177.42,177.71,21571.0,164.1237,164.4197,164.096,164.3642,21571.0
2019-10-29 10:00:00,177.63,177.8,177.58,177.8,6499.0,164.2902,164.4474,164.244,164.4474,6499.0
2019-10-29 10:30:00,177.81,178.18,177.81,178.04,10750.0,164.4567,164.7989,164.4567,164.6694,10750.0
2019-10-29 11:00:00,178.07,178.15,177.83,177.93,3782.0,164.6972,164.7712,164.4752,164.5677,3782.0
2019-10-29 11:30:00,177.94,177.99,177.55,177.69,8723.0,164.5769,164.6232,164.2162,164.3457,8723.0
2019-10-29 12:00:00,177.61,178.03,177.5,178.03,12532.0,164.2717,164.6602,164.17,164.6602,12532.0
2019-10-29 12:30:00,178.08,178.08,178.0,178.02,867.0,164.7064,164.7064,164.6324,164.6509,867.0
2019-10-29 13:00:00,178.0,178.1,177.95,177.95,2988.0,164.6324,164.7249,164.5862,164.5862,2988.0
2019-10-29 13:30:00,177.96,178.02,177.94,178.01,5443.0,164.5954,164.6509,164.5769,164.6417,5443.0
2019-10-29 14:00:00,177.94,177.94,177.78,177.78,13774.0,164.5769,164.5769,164.4289,164.4289,13774.0
2019-10-29 14:30:00,177.76,177.83,177.6,177.6,8394.0,164.4104,164.4752,164.2625,164.2625,8394.0
2019-10-29 15:00:00,177.6,177.73,177.6,177.67,7467.0,164.2625,164.3827,164.2625,164.3272,7467.0
2019-10-29 15:30:00,177.67,177.67,177.45,177.53,61608.0,164.3272,164.3272,164.1237,164.1977,61608.0
2019-10-30 09:30:00,177.75,177.75,177.27,177.34,2821.0,164.4012,164.4012,163.9572,164.022,2821.0
2019-10-30 10:00:00,177.25,177.39,176.84,177.39,14204.0,163.9387,164.0682,163.5595,164.0682,14204.0
2019-10-30 10:30:00,177.27,177.48,177.27,177.47,2646.0,163.9572,164.1515,163.9572,164.1422,2646.0
2019-10-30 11:00:00,177.46,177.46,177.25,177.25,1465.0,164.133,164.133,163.9387,163.9387,1465.0
2019-10-30 11:30:00,177.28,177.34,177.16,177.27,14756.0,163.9665,164.022,163.8555,163.9572,14756.0
2019-10-30 12:00:00,177.3,177.47,177.3,177.47,1743.0,163.985,164.1422,163.985,164.1422,1743.0
2019-10-30 12:30:00,177.44,177.5,177.42,177.43,2162.0,164.1145,164.17,164.096,164.1052,2162.0
2019-10-30 13:00:00,177.36,177.42,177.35,177.37,11387.0,164.0405,164.096,164.0312,164.0497,11387.0
2019-10-30 13:30:00,177.34,177.48,177.2,177.23,17084.0,164.022,164.1515,163.8925,163.9202,17084.0
2019-10-30 14:00:00,177.15,177.54,177.1,177.46,4345.0,163.8463,164.207,163.8,164.133,4345.0
2019-10-30 14:30:00,177.3,177.84,177.25,177.82,7650.0,163.985,164.4844,163.9387,164.4659,7650.0
2019-10-30 15:00:00,177.84,178.28,177.84,178.11,15935.0,164.4844,164.8914,164.4844,164.7342,15935.0
2019-10-30 15:30:00,178.08,178.12,177.97,178.12,17275.0,164.7064,164.7434,164.6047,164.7434,17275.0
2019-10-31 09:30:00,177.97,177.97,177.52,177.56,5018.0,164.6047,164.6047,164.1885,164.2255,5018.0
2019-10-31 10:00:00,177.39,177.39,176.91,176.91,3251.0,164.0682,164.0682,163.6243,163.6243,3251.0
2019-10-31 10:30:00,176.77,177.07,176.62,177.07,2565.0,163.4948,163.7723,163.3561,163.7723,2565.0
2019-10-31 11:00:00,177.22,177.26,177.13,177.18,1352.0,163.911,163.948,163.8278,163.874,1352.0
2019-10-31 11:30:00,177.17,177.3,177.09,177.22,3328.0,163.8648,163.985,163.7908,163.911,3328.0
2019-10-31 12:00:00,177.05,177.09,176.85,176.94,10184.0,163.7538,163.7908,163.5688,163.652,10184.0
2019-10-31 12:30:00,176.94,176.95,176.75,176.81,1966.0,163.652,163.6613,163.4763,163.5318,1966.0
2019-10-31 13:00:00,176.95,176.99,176.89,176.95,5579.0,163.6613,163.6983,163.6058,163.6613,5579.0
2019-10-31 13:30:00,176.99,177.08,176.97,176.99,3543.0,163.6983,163.7815,163.6798,163.6983,3543.0
2019-10-31 14:00:00,176.87,176.95,176.77,176.92,4684.0,163.5873,163.6613,163.4948,163.6335,4684.0
2019-10-31 14:30:00,176.89,176.94,176.71,176.92,4015.0,163.6058,163.652,163.4393,163.6335,4015.0
2019-10-31 15:00:00,176.93,177.18,176.88,177.04,23660.0,163.6428,163.874,163.5965,163.7445,23660.0
2019-10-31 15:30:00,177.06,177.55,177.0,177.48,79158.0,163.763,164.2162,163.7075,164.1515,79158.0
2019-11-01 09:30:00,178.36,178.78,178.36,178.75,4344.0,164.9654,165.3538,164.9654,165.3261,4344.0
2019-11-01 10:00:00,178.67,179.12,178.49,178.97,4963.0,165.2521,165.6683,165.0856,165.5296,4963.0
2019-11-01 10:30:00,179.0,179.03,178.91,179.01,1933.0,165.5573,165.5851,165.4741,165.5666,1933.0
2019-11-01 11:00:00,179.01,179.03,178.87,178.92,4896.0,165.5666,165.5851,165.4371,165.4833,4896.0
2019-11-01 11:30:00,178.92,178.99,178.89,178.97,10499.0,165.4833,165.5481,165.4556,165.5296,10499.0
2019-11-01 12:00:00,178.86,178.86,178.67,178.85,3075.0,165.4278,165.4278,165.2521,165.4186,3075.0
2019-11-01 12:30:00,178.94,178.95,178.81,178.82,2678.0,165.5018,165.5111,165.3816,165.3908,2678.0
2019-11-01 13:00:00,178.83,179.03,178.83,179.03,3855.0,165.4001,165.5851,165.4001,165.5851,3855.0
2019-11-01 13:30:00,179.04,179.23,179.03,179.13,4407.0,165.5943,165.77,165.5851,165.6776,4407.0
2019-11-01 14:00:00,179.09,179.14,178.98,179.09,2107.0,165.6406,165.6868,165.5388,165.6406,2107.0
2019-11-01 14:30:00,179.07,179.12,179.04,179.09,7312.0,165.6221,165.6683,165.5943,165.6406,7312.0
2019-11-01 15:00:00,179.09,179.13,178.92,179.04,47776.0,165.6406,165.6776,165.4833,165.5943,47776.0
2019-11-01 15:30:00,179.06,179.24,178.98,179.24,41650.0,165.6128,165.7793,165.5388,165.7793,41650.0
2019-11-04 09:30:00,180.35,180.4,180.18,180.19,16715.0,166.8059,166.8522,166.6487,166.658,16715.0
2019-11-04 10:00:00,180.13,180.17,180.01,180.1,7903.0,166.6025,166.6395,166.4915,166.5747,7903.0
2019-11-04 10:30:00,180.23,180.23,179.98,180.04,2415.0,166.6949,166.6949,166.4637,166.5192,2415.0
2019-11-04 11:00:00,180.02,180.19,179.99,180.09,13516.0,166.5007,166.658,166.473,166.5655,13516.0
2019-11-04 11:30:00,180.06,180.1,180.06,180.08,2175.0,166.5377,166.5747,166.5377,166.5562,2175.0
2019-11-04 12:00:00,180.05,180.05,179.97,179.97,1720.0,166.5285,166.5285,166.4545,166.4545,1720.0
2019-11-04 12:30:00,179.98,180.09,179.94,180.07,6087.0,166.4637,166.5655,166.4267,166.547,6087.0
2019-11-04 13:00:00,180.11,180.16,180.03,180.15,7866.0,166.584,166.6302,166.51,166.621,7866.0
2019-11-04 13:30:00,180.13,180.17,180.08,180.14,9637.0,166.6025,166.6395,166.5562,166.6117,9637.0
2019-11-04 14:00:00,180.14,180.14,180.05,180.13,2679.0,166.6117,166.6117,166.5285,166.6025,2679.0
2019-11-04 14:30:00,180.13,180.14,180.03,180.04,4201.0,166.6025,166.6117,166.51,166.5192,4201.0
2019-11-04 15:00:00,180.0,180.0,179.78,179.8,3287.0,166.4822,166.4822,166.2787,166.2972,3287.0
2019-11-04 15:30:00,179.83,180.08,179.76,180.01,24760.0,166.325,166.5562,166.2602,166.4915,24760.0
2019-11-05 09:30:00,180.17,180.17,180.01,180.08,6239.0,166.6395,166.6395,166.4915,166.5562,6239.0
2019-11-05 10:00:00,180.18,180.38,179.85,179.94,13431.0,166.6487,166.8337,166.3435,166.4267,13431.0
2019-11-05 10:30:00,179.81,179.91,179.69,179.79,10925.0,166.3065,166.399,166.1955,166.288,10925.0
2019-11-05 11:00:00,179.8,180.03,179.8,179.85,3994.0,166.2972,166.51,166.2972,166.3435,3994.0
2019-11-05 11:30:00,179.91,179.99,179.72,179.83,35994.0,166.399,166.473,166.2232,166.325,35994.0
2019-11-05 12:00:00,179.83,179.88,179.65,179.71,3460.0,166.325,166.3712,166.1585,166.214,3460.0
2019-11-05 12:30:00,179.68,179.98,179.68,179.94,8769.0,166.1863,166.4637,166.1863,166.4267,8769.0
2019-11-05 13:00:00,179.94,180.01,179.92,179.98,3180.0,166.4267,166.4915,166.4082,166.4637,3180.0
2019-11-05 13:30:00,179.93,180.03,179.91,179.99,6107.0,166.4175,166.51,166.399,166.473,6107.0
2019-11-05 14:00:00,179.99,180.1,179.93,180.05,38334.0,166.473,166.5747,166.4175,166.5285,38334.0
2019-11-05 14:30:00,180.04,180.05,179.99,180.03,4464.0,166.5192,166.5285,166.473,166.51,4464.0
2019-11-05 15:00:00,179.97,180.0,179.92,179.92,3227.0,166.4545,166.4822,166.4082,166.4082,3227.0
2019-11-05 15:30:00,179.96,180.01,179.74,179.83,41527.0,166.4452,166.4915,166.2417,166.325,41527.0
2019-11-06 09:30:00,179.74,179.74,179.45,179.7,181823.0,166.2417,166.2417,165.9735,166.2048,181823.0
2019-11-06 10:00:00,179.77,179.82,179.7,179.72,60951.0,166.2695,166.3157,166.2048,166.2232,60951.0
2019-11-06 10:30:00,179.56,179.71,179.55,179.55,13307.0,166.0753,166.214,166.066,166.066,13307.0
2019-11-06 11:00:00,179.6,179.71,179.57,179.6,16636.0,166.1123,166.214,166.0845,166.1123,16636.0
2019-11-06 11:30:00,179.63,179.89,179.15,179.33,68405.0,166.14,166.3805,165.6961,165.8625,68405.0
2019-11-06 12:00:00,179.35,179.49,179.28,179.28,24824.0,165.881,166.0105,165.8163,165.8163,24824.0
2019-11-06 12:30:00,179.28,179.43,179.27,179.35,6054.0,165.8163,165.955,165.807,165.881,6054.0
2019-11-06 13:00:00,179.4,179.58,179.29,179.57,3086.0,165.9273,166.0938,165.8255,166.0845,3086.0
2019-11-06 13:30:00,179.55,179.68,179.52,179.68,3971.0,166.066,166.1863,166.0383,166.1863,3971.0
2019-11-06 14:00:00,179.74,179.75,179.67,179.67,5429.0,166.2417,166.251,166.177,166.177,5429.0
2019-11-06 14:30:00,179.71,179.71,179.62,179.68,5563.0,166.214,166.214,166.1308,166.1863,5563.0
2019-11-06 15:00:00,179.65,179.75,179.62,179.72,3793.0,166.1585,166.251,166.1308,166.2232,3793.0
2019-11-06 15:30:00,179.65,179.74,179.6,179.73,7683.0,166.1585,166.2417,166.1123,166.2325,7683.0
2019-11-07 09:30:00,180.72,180.97,180.67,180.97,52645.0,167.1481,167.3794,167.1019,167.3794,52645.0
2019-11-07 10:00:00,180.95,180.98,180.76,180.88,14364.0,167.3609,167.3886,167.1851,167.2961,14364.0
2019-11-07 10:30:00,180.88,181.07,180.82,180.97,3422.0,167.2961,167.4719,167.2406,167.3794,3422.0
2019-11-07 11:00:00,180.95,181.0,180.84,180.85,13433.0,167.3609,167.4071,167.2591,167.2684,13433.0
2019-11-07 11:30:00,180.83,181.11,180.71,181.07,16417.0,167.2499,167.5089,167.1389,167.4719,16417.0
2019-11-07 12:00:00,181.1,181.1,180.82,180.85,6571.0,167.4996,167.4996,167.2406,167.2684,6571.0
2019-11-07 12:30:00,180.89,180.9,180.78,180.9,7042.0,167.3054,167.3146,167.2036,167.3146,7042.0
2019-11-07 13:00:00,180.78,180.78,180.72,180.73,4901.0,167.2036,167.2036,167.1481,167.1574,4901.0
2019-11-07 13:30:00,180.68,180.69,180.61,180.68,2145.0,167.1112,167.1204,167.0464,167.1112,2145.0
2019-11-07 14:00:00,180.68,180.8,180.68,180.75,5889.0,167.1112,167.2221,167.1112,167.1759,5889.0
2019-11-07 14:30:00,180.67,180.68,180.27,180.47,15028.0,167.1019,167.1112,166.7319,166.9169,15028.0
2019-11-07 15:00:00,180.49,180.49,180.07,180.24,3196.0,166.9354,166.9354,166.547,166.7042,3196.0
2019-11-07 15:30:00,180.25,180.39,180.07,180.39,86944.0,166.7134,166.8429,166.547,166.8429,86944.0
2019-11-08 09:30:00,180.13,180.4,180.01,180.16,15281.0,166.6025,166.8522,166.4915,166.6302,15281.0
2019-11-08 10:00:00,179.78,180.26,179.7,180.26,5087.0,166.2787,166.7227,166.2048,166.7227,5087.0
2019-11-08 10:30:00,180.35,180.46,180.28,180.36,2532.0,166.8059,166.9077,166.7412,166.8152,2532.0
2019-11-08 11:00:00,180.41,180.41,180.26,180.26,2013.0,166.8614,166.8614,166.7227,166.7227,2013.0
2019-11-08 11:30:00,180.32,180.49,180.32,180.48,2136.0,166.7782,166.9354,166.7782,166.9262,2136.0
2019-11-08 12:00:00,180.49,180.56,180.49,180.5,922.0,166.9354,167.0002,166.9354,166.9447,922.0
2019-11-08 12:30:00,180.54,180.55,180.46,180.46,782.0,166.9817,166.9909,166.9077,166.9077,782.0
2019-11-08 13:00:00,180.48,180.51,180.43,180.46,4045.0,166.9262,166.9539,166.8799,166.9077,4045.0
2019-11-08 13:30:00,180.47,180.48,180.41,180.43,7127.0,166.9169,166.9262,166.8614,166.8799,7127.0
2019-11-08 14:00:00,180.41,180.44,180.37,180.37,4150.0,166.8614,166.8892,166.8244,166.8244,4150.0
2019-11-08 14:30:00,180.39,180.47,180.37,180.47,9281.0,166.8429,166.9169,166.8244,166.9169,9281.0
2019-11-08 15:00:00,180.49,180.66,180.48,180.66,4966.0,166.9354,167.0927,166.9262,167.0927,4966.0
2019-11-08 15:30:00,180.62,180.85,180.62,180.85,7183.0,167.0557,167.2684,167.0557,167.2684,7183.0
2019-11-11 09:30:00,180.02,180.35,179.98,180.33,4430.0,166.5007,166.8059,166.4637,166.7874,4430.0
2019-11-11 10:00:00,180.36,180.48,180.28,180.47,2000.0,166.8152,166.9262,166.7412,166.9169,2000.0
2019-11-11 10:30:00,180.47,180.47,180.37,180.39,2888.0,166.9169,166.9169,166.8244,166.8429,2888.0
2019-11-11 11:00:00,180.39,180.4,180.3,180.32,1794.0,166.8429,166.8522,166.7597,166.7782,1794.0
2019-11-11 11:30:00,180.33,180.42,180.3,180.41,2984.0,166.7874,166.8707,166.7597,166.8614,2984.0
2019-11-11 12:00:00,180.39,180.49,180.37,180.49,1905.0,166.8429,166.9354,166.8244,166.9354,1905.0
2019-11-11 12:30:00,180.5,180.54,180.5,180.51,1251.0,166.9447,166.9817,166.9447,166.9539,1251.0
2019-11-11 13:00:00,180.53,180.58,180.51,180.57,2533.0,166.9724,167.0187,166.9539,167.0094,2533.0
2019-11-11 13:30:00,180.61,180.67,180.61,180.65,2797.0,167.0464,167.1019,167.0464,167.0834,2797.0
2019-11-11 14:00:00,180.63,180.66,180.59,180.63,4906.0,167.0649,167.0927,167.0279,167.0649,4906.0
2019-11-11 14:30:00,180.62,180.63,180.57,180.62,3162.0,167.0557,167.0649,167.0094,167.0557,3162.0
2019-11-11 15:00:00,180.64,180.66,180.55,180.55,2227.0,167.0742,167.0927,166.9909,166.9909,2227.0
2019-11-11 15:30:00,180.56,180.59,180.44,180.59,21578.0,167.0002,167.0279,166.8892,167.0279,21578.0
2019-11-12 09:30:00,180.75,181.18,180.73,181.17,16009.0,167.1759,167.5736,167.1574,167.5644,16009.0
2019-11-12 10:00:00,181.22,181.46,181.19,181.43,5695.0,167.6106,167.8326,167.5829,167.8048,5695.0
2019-11-12 10:30:00,181.43,181.57,181.43,181.44,4604.0,167.8048,167.9343,167.8048,167.8141,4604.0
2019-11-12 11:00:00,181.41,181.45,181.32,181.42,5726.0,167.7863,167.8233,167.7031,167.7956,5726.0
2019-11-12 11:30:00,181.34,181.36,181.21,181.21,1526.0,167.7216,167.7401,167.6014,167.6014,1526.0
2019-11-12 12:00:00,181.07,181.21,180.99,181.0,1807.0,167.4719,167.6014,167.3979,167.4071,1807.0
2019-11-12 12:30:00,181.08,181.1,180.95,181.05,1163.0,167.4811,167.4996,167.3609,167.4534,1163.0
2019-11-12 13:00:00,181.16,181.23,181.16,181.2,2829.0,167.5551,167.6198,167.5551,167.5921,2829.0
2019-11-12 13:30:00,181.11,181.29,181.1,181.28,6208.0,167.5089,167.6753,167.4996,167.6661,6208.0
2019-11-12 14:00:00,181.13,181.13,180.85,180.85,4364.0,167.5274,167.5274,167.2684,167.2684,4364.0
2019-11-12 14:30:00,180.86,180.9,180.49,180.56,8884.0,167.2776,167.3146,166.9354,167.0002,8884.0
2019-11-12 15:00:00,180.63,180.75,180.6,180.75,44464.0,167.0649,167.1759,167.0372,167.1759,44464.0
2019-11-12 15:30:00,180.75,180.9,180.74,180.9,12790.0,167.1759,167.3146,167.1666,167.3146,12790.0
2019-11-13 09:30:00,180.3,180.5,180.07,180.5,20308.0,166.7597,166.9447,166.547,166.9447,20308.0
2019-11-13 10:00:00,180.57,180.72,180.56,180.63,5179.0,167.0094,167.1481,167.0002,167.0649,5179.0
2019-11-13 10:30:00,180.63,180.85,180.48,180.85,12462.0,167.0649,167.2684,166.9262,167.2684,12462.0
2019-11-13 11:00:00,180.82,180.85,180.73,180.83,2070.0,167.2406,167.2684,167.1574,167.2499,2070.0
2019-11-13 11:30:00,180.75,181.05,180.75,180.97,10008.0,167.1759,167.4534,167.1759,167.3794,10008.0
2019-11-13 12:00:00,180.96,181.04,180.9,181.03,4665.0,167.3701,167.4441,167.3146,167.4349,4665.0
2019-11-13 12:30:00,181.06,181.14,181.01,181.11,5147.0,167.4626,167.5366,167.4164,167.5089,5147.0
2019-11-13 13:00:00,181.11,181.14,181.02,181.04,5898.0,167.5089,167.5366,167.4256,167.4441,5898.0
2019-11-13 13:30:00,181.07,181.19,180.66,180.67,13840.0,167.4719,167.5829,167.0927,167.1019,13840.0
2019-11-13 14:00:00,180.61,180.78,180.58,180.6,7050.0,167.0464,167.2036,167.0187,167.0372,7050.0
2019-11-13 14:30:00,180.69,180.99,180.69,180.98,3387.0,167.1204,167.3979,167.1204,167.3886,3387.0
2019-11-13 15:00:00,180.99,181.08,180.96,181.04,10817.0,167.3979,167.4811,167.3701,167.4441,10817.0
2019-11-13 15:30:00,181.04,181.06,180.82,180.92,45595.0,167.4441,167.4626,167.2406,167.3331,45595.0
2019-11-14 09:30:00,180.69,180.97,180.69,180.9,22282.0,167.1204,167.3794,167.1204,167.3146,22282.0
2019-11-14 10:00:00,180.96,181.14,180.96,181.05,16608.0,167.3701,167.5366,167.3701,167.4534,16608.0
2019-11-14 10:30:00,181.04,181.04,180.83,180.84,9321.0,167.4441,167.4441,167.2499,167.2591,9321.0
2019-11-14 11:00:00,180.93,181.12,180.93,181.06,4391.0,167.3424,167.5181,167.3424,167.4626,4391.0
2019-11-14 11:30:00,181.02,181.02,180.44,180.62,3471.0,167.4256,167.4256,166.8892,167.0557,3471.0
2019-11-14 12:00:00,180.57,180.68,180.56,180.64,4481.0,167.0094,167.1112,167.0002,167.0742,4481.0
2019-11-14 12:30:00,180.79,180.96,180.79,180.89,2704.0,167.2129,167.3701,167.2129,167.3054,2704.0
2019-11-14 13:00:00,180.98,181.02,180.86,180.86,6690.0,167.3886,167.4256,167.2776,167.2776,6690.0
2019-11-14 13:30:00,180.89,180.96,180.55,180.77,14316.0,167.3054,167.3701,166.9909,167.1944,14316.0
2019-11-14 14:00:00,180.85,181.02,180.85,180.96,4704.0,167.2684,167.4256,167.2684,167.3701,4704.0
2019-11-14 14:30:00,180.96,181.04,180.94,181.04,4473.0,167.3701,167.4441,167.3516,167.4441,4473.0
2019-11-14 15:00:00,181.03,181.1,180.95,181.09,6858.0,167.4349,167.4996,167.3609,167.4904,6858.0
2019-11-14 15:30:00,181.09,181.18,181.08,181.14,8324.0,167.4904,167.5736,167.4811,167.5366,8324.0
2019-11-15 09:30:00,182.02,182.02,181.75,181.75,103925.0,168.3505,168.3505,168.1008,168.1008,103925.0
2019-11-15 10:00:00,181.68,181.89,181.68,181.89,5654.0,168.0361,168.2303,168.0361,168.2303,5654.0
2019-11-15 10:30:00,181.84,181.91,181.82,181.91,1205.0,168.184,168.2488,168.1655,168.2488,1205.0
2019-11-15 11:00:00,182.0,182.24,182.0,182.24,9115.0,168.332,168.554,168.332,168.554,9115.0
2019-11-15 11:30:00,182.24,182.29,182.13,182.18,6115.0,168.554,168.6002,168.4523,168.4985,6115.0
2019-11-15 12:00:00,182.26,182.28,182.21,182.21,2251.0,168.5725,168.591,168.5263,168.5263,2251.0
2019-11-15 12:30:00,182.19,182.26,182.19,182.21,1189.0,168.5078,168.5725,168.5078,168.5263,1189.0
2019-11-15 13:00:00,182.18,182.23,182.17,182.18,1881.0,168.4985,168.5448,168.4893,168.4985,1881.0
2019-11-15 13:30:00,182.15,182.17,182.11,182.16,1881.0,168.4708,168.4893,168.4338,168.48,1881.0
2019-11-15 14:00:00,182.15,182.28,182.13,182.24,3544.0,168.4708,168.591,168.4523,168.554,3544.0
2019-11-15 14:30:00,182.2,182.33,182.19,182.33,1885.0,168.517,168.6372,168.5078,168.6372,1885.0
2019-11-15 15:00:00,182.34,182.36,182.2,182.2,7195.0,168.6465,168.665,168.517,168.517,7195.0
2019-11-15 15:30:00,182.18,182.46,182.13,182.46,43667.0,168.4985,168.7575,168.4523,168.7575,43667.0
2019-11-18 09:30:00,182.32,182.32,182.07,182.14,31286.0,168.628,168.628,168.3968,168.4615,31286.0
2019-11-18 10:00:00,182.3,182.35,182.0,182.01,97209.0,168.6095,168.6557,168.332,168.3413,97209.0
2019-11-18 10:30:00,182.06,182.42,182.04,182.3,135751.0,168.3875,168.7205,168.369,168.6095,135751.0
2019-11-18 11:00:00,182.3,182.47,182.27,182.45,30857.0,168.6095,168.7667,168.5817,168.7482,30857.0
2019-11-18 11:30:00,182.5,182.53,182.41,182.51,29326.0,168.7945,168.8222,168.7112,168.8037,29326.0
2019-11-18 12:00:00,182.49,182.55,182.49,182.5,21781.0,168.7852,168.8407,168.7852,168.7945,21781.0
2019-11-18 12:30:00,182.41,182.52,182.4,182.46,36645.0,168.7112,168.813,168.702,168.7575,36645.0
2019-11-18 13:00:00,182.5,182.53,182.49,182.53,926.0,168.7945,168.8222,168.7852,168.8222,926.0
2019-11-18 13:30:00,182.54,182.65,182.54,182.65,17222.0,168.8315,168.9332,168.8315,168.9332,17222.0
2019-11-18 14:00:00,182.56,182.68,182.54,182.66,17085.0,168.85,168.961,168.8315,168.9425,17085.0
2019-11-18 14:30:00,182.66,182.69,182.61,182.61,32697.0,168.9425,168.9702,168.8962,168.8962,32697.0
2019-11-18 15:00:00,182.64,182.64,182.45,182.51,62853.0,168.924,168.924,168.7482,168.8037,62853.0
2019-11-18 15:30:00,182.53,182.57,182.36,182.57,156997.0,168.8222,168.8592,168.665,168.8592,156997.0
2019-11-19 09:30:00,182.98,182.98,182.58,182.62,11447.0,169.2384,169.2384,168.8685,168.9055,11447.0
2019-11-19 10:00:00,182.53,182.57,182.4,182.53,5699.0,168.8222,168.8592,168.702,168.8222,5699.0
2019-11-19 10:30:00,182.59,182.59,182.16,182.18,21625.0,168.8777,168.8777,168.48,168.4985,21625.0
2019-11-19 11:00:00,182.26,182.57,182.23,182.57,2506.0,168.5725,168.8592,168.5448,168.8592,2506.0
2019-11-19 11:30:00,182.56,182.92,182.55,182.75,9199.0,168.85,169.1829,168.8407,169.0257,9199.0
2019-11-19 12:00:00,182.68,182.73,182.47,182.67,9253.0,168.961,169.0072,168.7667,168.9517,9253.0
2019-11-19 12:30:00,182.64,182.64,182.52,182.6,2003.0,168.924,168.924,168.813,168.887,2003.0
2019-11-19 13:00:00,182.6,182.73,182.58,182.69,3903.0,168.887,169.0072,168.8685,168.9702,3903.0
2019-11-19 13:30:00,182.68,182.77,182.68,182.69,1763.0,168.961,169.0442,168.961,168.9702,1763.0
2019-11-19 14:00:00,182.74,182.92,182.74,182.92,6818.0,169.0165,169.1829,169.0165,169.1829,6818.0
2019-11-19 14:30:00,182.89,182.91,182.75,182.75,8120.0,169.1552,169.1737,169.0257,169.0257,8120.0
2019-11-19 15:00:00,182.73,182.88,182.73,182.74,14702.0,169.0072,169.1459,169.0072,169.0165,14702.0
2019-11-19 15:30:00,182.73,182.83,182.57,182.58,22289.0,169.0072,169.0997,168.8592,168.8685,22289.0
2019-11-20 09:30:00,182.24,182.48,182.24,182.43,5994.0,168.554,168.776,168.554,168.7297,5994.0
2019-11-20 10:00:00,182.5,182.55,182.23,182.4,32602.0,168.7945,168.8407,168.5448,168.702,32602.0
2019-11-20 10:30:00,182.44,182.65,182.44,182.62,6532.0,168.739,168.9332,168.739,168.9055,6532.0
2019-11-20 11:00:00,182.59,182.65,182.5,182.56,1018.0,168.8777,168.9332,168.7945,168.85,1018.0
2019-11-20 11:30:00,182.49,182.53,182.39,182.42,14243.0,168.7852,168.8222,168.6927,168.7205,14243.0
2019-11-20 12:00:00,182.33,182.42,182.33,182.41,1200.0,168.6372,168.7205,168.6372,168.7112,1200.0
2019-11-20 12:30:00,182.39,182.45,181.5,181.7,15101.0,168.6927,168.7482,167.8696,168.0546,15101.0
2019-11-20 13:00:00,181.64,181.7,180.99,181.23,6325.0,167.9991,168.0546,167.3979,167.6198,6325.0
2019-11-20 13:30:00,181.2,181.62,181.13,181.53,8119.0,167.5921,167.9806,167.5274,167.8973,8119.0
2019-11-20 14:00:00,181.52,181.82,181.4,181.82,6224.0,167.8881,168.1655,167.7771,168.1655,6224.0
2019-11-20 14:30:00,181.83,182.02,181.82,181.86,4080.0,168.1748,168.3505,168.1655,168.2025,4080.0
2019-11-20 15:00:00,181.86,182.05,181.8,181.8,5485.0,168.2025,168.3783,168.147,168.147,5485.0
2019-11-20 15:30:00,181.76,182.06,181.75,182.03,17941.0,168.11,168.3875,168.1008,168.3598,17941.0
2019-11-21 09:30:00,182.14,182.16,181.71,181.89,16872.0,168.4615,168.48,168.0638,168.2303,16872.0
2019-11-21 10:00:00,181.74,181.86,181.33,181.46,4678.0,168.0915,168.2025,167.7123,167.8326,4678.0
2019-11-21 10:30:00,181.29,181.57,181.21,181.5,41866.0,167.6753,167.9343,167.6014,167.8696,41866.0
2019-11-21 11:00:00,181.5,181.65,181.5,181.62,39553.0,167.8696,168.0083,167.8696,167.9806,39553.0
2019-11-21 11:30:00,181.51,181.53,181.37,181.47,1011.0,167.8788,167.8973,167.7493,167.8418,1011.0
2019-11-21 12:00:00,181.39,181.61,181.38,181.58,7768.0,167.7678,167.9713,167.7586,167.9436,7768.0
2019-11-21 12:30:00,181.72,181.85,181.72,181.84,9600.0,168.0731,168.1933,168.0731,168.184,9600.0
2019-11-21 13:00:00,181.79,181.85,181.76,181.77,1473.0,168.1378,168.1933,168.11,168.1193,1473.0
2019-11-21 13:30:00,181.81,181.81,181.69,181.69,2082.0,168.1563,168.1563,168.0453,168.0453,2082.0
2019-11-21 14:00:00,181.73,181.89,181.59,181.88,6895.0,168.0823,168.2303,167.9528,168.221,6895.0
2019-11-21 14:30:00,181.9,181.96,181.88,181.88,18156.0,168.2395,168.295,168.221,168.221,18156.0
2019-11-21 15:00:00,181.88,181.91,181.73,181.73,67757.0,168.221,168.2488,168.0823,168.0823,67757.0
2019-11-21 15:30:00,181.74,181.78,181.43,181.64,162310.0,168.0915,168.1285,167.8048,167.9991,162310.0
2019-11-22 09:30:00,182.06,182.17,181.95,182.17,7734.0,168.3875,168.4893,168.2858,168.4893,7734.0
2019-11-22 10:00:00,182.16,182.16,181.83,181.83,1766.0,168.48,168.48,168.1748,168.1748,1766.0
2019-11-22 10:30:00,181.72,181.72,181.58,181.58,5540.0,168.0731,168.0731,167.9436,167.9436,5540.0
2019-11-22 11:00:00,181.65,181.65,181.43,181.59,4061.0,168.0083,168.0083,167.8048,167.9528,4061.0
2019-11-22 11:30:00,181.66,181.83,181.63,181.83,2142.0,168.0176,168.1748,167.9898,168.1748,2142.0
2019-11-22 12:00:00,181.77,181.94,181.76,181.94,4670.0,168.1193,168.2765,168.11,168.2765,4670.0
2019-11-22 12:30:00,181.89,181.96,181.81,181.96,4392.0,168.2303,168.295,168.1563,168.295,4392.0
2019-11-22 13:00:00,181.97,182.06,181.97,182.01,10483.0,168.3043,168.3875,168.3043,168.3413,10483.0
2019-11-22 13:30:00,182.01,182.02,181.9,182.0,24849.0,168.3413,168.3505,168.2395,168.332,24849.0
2019-11-22 14:00:00,182.0,182.0,181.89,181.96,28293.0,168.332,168.332,168.2303,168.295,28293.0
2019-11-22 14:30:00,181.95,182.07,181.95,182.01,16156.0,168.2858,168.3968,168.2858,168.3413,16156.0
2019-11-22 15:00:00,182.01,182.07,181.97,182.07,4308.0,168.3413,168.3968,168.3043,168.3968,4308.0
2019-11-22 15:30:00,182.06,182.08,181.86,182.02,36486.0,168.3875,168.406,168.2025,168.3505,36486.0
2019-11-25 09:30:00,182.56,183.17,182.56,183.17,2822.0,168.85,169.4142,168.85,169.4142,2822.0
2019-11-25 10:00:00,183.23,183.4,183.22,183.4,3750.0,169.4697,169.6269,169.4604,169.6269,3750.0
2019-11-25 10:30:00,183.45,183.53,183.41,183.42,7821.0,169.6731,169.7471,169.6361,169.6454,7821.0
2019-11-25 11:00:00,183.36,183.46,183.36,183.42,5656.0,169.5899,169.6824,169.5899,169.6454,5656.0
2019-11-25 11:30:00,183.42,183.45,183.39,183.44,6642.0,169.6454,169.6731,169.6176,169.6639,6642.0
2019-11-25 12:00:00,183.44,183.49,183.36,183.43,23693.0,169.6639,169.7101,169.5899,169.6546,23693.0
2019-11-25 12:30:00,183.41,183.45,183.39,183.44,3448.0,169.6361,169.6731,169.6176,169.6639,3448.0
2019-11-25 13:00:00,183.51,183.51,183.47,183.47,2322.0,169.7286,169.7286,169.6916,169.6916,2322.0
2019-11-25 13:30:00,183.47,183.51,183.42,183.43,6676.0,169.6916,169.7286,169.6454,169.6546,6676.0
2019-11-25 14:00:00,183.42,183.51,183.4,183.48,7886.0,169.6454,169.7286,169.6269,169.7009,7886.0
2019-11-25 14:30:00,183.44,183.48,183.42,183.47,8496.0,169.6639,169.7009,169.6454,169.6916,8496.0
2019-11-25 15:00:00,183.47,183.66,183.45,183.66,29254.0,169.6916,169.8674,169.6731,169.8674,29254.0
2019-11-25 15:30:00,183.62,183.69,183.46,183.67,10626.0,169.8304,169.8951,169.6824,169.8766,10626.0
2019-11-26 09:30:00,183.84,184.0,183.62,183.98,11536.0,170.0338,170.1818,169.8304,170.1633,11536.0
2019-11-26 10:00:00,183.98,184.02,183.86,183.98,7661.0,170.1633,170.2003,170.0523,170.1633,7661.0
2019-11-26 10:30:00,183.92,184.01,183.89,183.95,54635.0,170.1078,170.1911,170.0801,170.1356,54635.0
2019-11-26 11:00:00,183.97,184.06,183.96,184.0,4452.0,170.1541,170.2373,170.1448,170.1818,4452.0
2019-11-26 11:30:00,184.0,184.08,183.86,184.03,26560.0,170.1818,170.2558,170.0523,170.2096,26560.0
2019-11-26 12:00:00,184.06,184.18,184.0,184.15,4091.0,170.2373,170.3483,170.1818,170.3206,4091.0
2019-11-26 12:30:00,184.17,184.22,184.14,184.14,4284.0,170.3391,170.3853,170.3113,170.3113,4284.0
2019-11-26 13:00:00,184.14,184.15,184.0,184.0,7746.0,170.3113,170.3206,170.1818,170.1818,7746.0
2019-11-26 13:30:00,183.99,183.99,183.88,183.91,8991.0,170.1726,170.1726,170.0708,170.0986,8991.0
2019-11-26 14:00:00,183.95,184.0,183.92,183.95,5833.0,170.1356,170.1818,170.1078,170.1356,5833.0
2019-11-26 14:30:00,183.96,184.03,183.89,183.96,9716.0,170.1448,170.2096,170.0801,170.1448,9716.0
2019-11-26 15:00:00,183.92,183.92,183.81,183.87,10064.0,170.1078,170.1078,170.0061,170.0616,10064.0
2019-11-26 15:30:00,183.91,184.19,183.91,184.04,91623.0,170.0986,170.3576,170.0986,170.2188,91623.0
2019-11-27 09:30:00,184.45,184.49,184.34,184.43,19297.0,170.598,170.635,170.4963,170.5795,19297.0
2019-11-27 10:00:00,184.39,184.46,184.35,184.41,5521.0,170.5425,170.6073,170.5055,170.561,5521.0
2019-11-27 10:30:00,184.43,184.53,184.33,184.52,2651.0,170.5795,170.672,170.487,170.6628,2651.0
2019-11-27 11:00:00,184.51,184.51,184.38,184.48,8004.0,170.6535,170.6535,170.5333,170.6258,8004.0
2019-11-27 11:30:00,184.47,184.6,184.46,184.59,1636.0,170.6165,170.7368,170.6073,170.7275,1636.0
2019-11-27 12:00:00,184.63,184.68,184.6,184.63,7276.0,170.7645,170.8108,170.7368,170.7645,7276.0
2019-11-27 12:30:00,184.62,184.68,184.6,184.65,2136.0,170.7553,170.8108,170.7368,170.783,2136.0
2019-11-27 13:00:00,184.63,184.86,184.63,184.85,10229.0,170.7645,170.9772,170.7645,170.968,10229.0
2019-11-27 13:30:00,184.86,184.93,184.84,184.87,7624.0,170.9772,171.042,170.9587,170.9865,7624.0
2019-11-27 14:00:00,184.84,184.9,184.81,184.89,9646.0,170.9587,171.0142,170.931,171.005,9646.0
2019-11-27 14:30:00,184.88,184.91,184.85,184.86,4071.0,170.9957,171.0235,170.968,170.9772,4071.0
2019-11-27 15:00:00,184.87,184.94,184.85,184.89,7865.0,170.9865,171.0512,170.968,171.005,7865.0
2019-11-27 15:30:00,184.91,184.96,184.84,184.91,39455.0,171.0235,171.0697,170.9587,171.0235,39455.0
2019-11-29 09:30:00,184.6,184.71,184.42,184.5,11976.0,170.7368,170.8385,170.5703,170.6443,11976.0
2019-11-29 10:00:00,184.63,184.75,184.59,184.63,7945.0,170.7645,170.8755,170.7275,170.7645,7945.0
2019-11-29 10:30:00,184.62,184.69,184.59,184.64,1629.0,170.7553,170.82,170.7275,170.7738,1629.0
2019-11-29 11:00:00,184.58,184.58,184.46,184.51,5391.0,170.7183,170.7183,170.6073,170.6535,5391.0
2019-11-29 11:30:00,184.5,184.6,184.36,184.52,58779.0,170.6443,170.7368,170.5148,170.6628,58779.0
2019-11-29 12:00:00,184.52,184.55,184.4,184.43,3637.0,170.6628,170.6905,170.5518,170.5795,3637.0
2019-11-29 12:30:00,184.34,184.34,184.06,184.21,16925.0,170.4963,170.4963,170.2373,170.3761,16925.0
2019-12-02 09:30:00,184.41,184.41,183.57,183.59,5045.0,170.561,170.561,169.7841,169.8026,5045.0
2019-12-02 10:00:00,183.24,183.24,182.74,182.83,15483.0,169.4789,169.4789,169.0165,169.0997,15483.0
2019-12-02 10:30:00,182.85,182.93,182.36,182.44,22537.0,169.1182,169.1922,168.665,168.739,22537.0
2019-12-02 11:00:00,182.51,182.71,182.38,182.7,7866.0,168.8037,168.9887,168.6835,168.9795,7866.0
2019-12-02 11:30:00,182.68,182.86,182.44,182.79,11653.0,168.961,169.1274,168.739,169.0627,11653.0
2019-12-02 12:00:00,182.79,182.9,182.45,182.63,32523.0,169.0627,169.1644,168.7482,168.9147,32523.0
2019-12-02 12:30:00,182.67,182.67,182.48,182.54,4535.0,168.9517,168.9517,168.776,168.8315,4535.0
2019-12-02 13:00:00,182.51,182.86,182.51,182.83,6449.0,168.8037,169.1274,168.8037,169.0997,6449.0
2019-12-02 13:30:00,182.74,182.87,182.69,182.86,5690.0,169.0165,169.1367,168.9702,169.1274,5690.0
2019-12-02 14:00:00,182.8,183.01,182.79,182.99,5317.0,169.0719,169.2662,169.0627,169.2477,5317.0
2019-12-02 14:30:00,183.0,183.1,182.96,182.96,7783.0,169.2569,169.3494,169.2199,169.2199,7783.0
2019-12-02 15:00:00,182.98,182.98,182.62,182.62,7295.0,169.2384,169.2384,168.9055,168.9055,7295.0
2019-12-02 15:30:00,182.63,182.88,182.49,182.58,16294.0,168.9147,169.1459,168.7852,168.8685,16294.0
2019-12-03 09:30:00,180.74,180.77,180.05,180.48,19425.0,167.1666,167.1944,166.5285,166.9262,19425.0
2019-12-03 10:00:00,180.6,180.79,180.27,180.53,5364.0,167.0372,167.2129,166.7319,166.9724,5364.0
2019-12-03 10:30:00,180.6,180.76,180.36,180.5,8220.0,167.0372,167.1851,166.8152,166.9447,8220.0
2019-12-03 11:00:00,180.41,180.77,180.31,180.56,14434.0,166.8614,167.1944,166.7689,167.0002,14434.0
2019-12-03 11:30:00,180.49,180.77,180.46,180.65,16945.0,166.9354,167.1944,166.9077,167.0834,16945.0
2019-12-03 12:00:00,180.66,180.84,180.59,180.79,5625.0,167.0927,167.2591,167.0279,167.2129,5625.0
2019-12-03 12:30:00,180.77,180.84,180.7,180.75,5715.0,167.1944,167.2591,167.1297,167.1759,5715.0
2019-12-03 13:00:00,180.82,181.08,180.82,181.06,25353.0,167.2406,167.4811,167.2406,167.4626,25353.0
2019-12-03 13:30:00,181.05,181.19,181.05,181.05,4902.0,167.4534,167.5829,167.4534,167.4534,4902.0
2019-12-03 14:00:00,181.07,181.13,180.8,180.8,8811.0,167.4719,167.5274,167.2221,167.2221,8811.0
2019-12-03 14:30:00,180.82,180.97,180.79,180.96,3148.0,167.2406,167.3794,167.2129,167.3701,3148.0
2019-12-03 15:00:00,181.0,181.45,180.87,181.45,7353.0,167.4071,167.8233,167.2869,167.8233,7353.0
2019-12-03 15:30:00,181.43,181.49,181.2,181.4,14452.0,167.8048,167.8603,167.5921,167.7771,14452.0
2019-12-04 09:30:00,182.11,182.74,181.97,182.74,4487.0,168.4338,169.0165,168.3043,169.0165,4487.0
2019-12-04 10:00:00,182.85,182.88,182.67,182.68,2084.0,169.1182,169.1459,168.9517,168.961,2084.0
2019-12-04 10:30:00,182.61,182.73,182.6,182.73,1932.0,168.8962,169.0072,168.887,169.0072,1932.0
2019-12-04 11:00:00,182.7,182.78,182.57,182.66,24470.0,168.9795,169.0534,168.8592,168.9425,24470.0
2019-12-04 11:30:00,182.7,182.87,182.65,182.65,27473.0,168.9795,169.1367,168.9332,168.9332,27473.0
2019-12-04 12:00:00,182.64,182.7,182.51,182.57,4285.0,168.924,168.9795,168.8037,168.8592,4285.0
2019-12-04 12:30:00,182.6,182.74,182.55,182.73,8591.0,168.887,169.0165,168.8407,169.0072,8591.0
2019-12-04 13:00:00,182.72,182.72,182.62,182.72,8856.0,168.998,168.998,168.9055,168.998,8856.0
2019-12-04 13:30:00,182.72,182.72,182.63,182.7,28478.0,168.998,168.998,168.9147,168.9795,28478.0
2019-12-04 14:00:00,182.74,182.87,182.72,182.87,7384.0,169.0165,169.1367,168.998,169.1367,7384.0
2019-12-04 14:30:00,182.88,182.94,182.84,182.91,13586.0,169.1459,169.2014,169.1089,169.1737,13586.0
2019-12-04 15:00:00,182.89,182.91,182.72,182.74,5308.0,169.1552,169.1737,168.998,169.0165,5308.0
2019-12-04 15:30:00,182.73,182.75,182.47,182.51,37591.0,169.0072,169.0257,168.7667,168.8037,37591.0
2019-12-05 09:30:00,182.8,182.88,182.67,182.68,12952.0,169.0719,169.1459,168.9517,168.961,12952.0
2019-12-05 10:00:00,182.43,182.52,182.07,182.41,9676.0,168.7297,168.813,168.3968,168.7112,9676.0
2019-12-05 10:30:00,182.4,182.56,182.33,182.51,19211.0,168.702,168.85,168.6372,168.8037,19211.0
2019-12-05 11:00:00,182.51,182.63,182.42,182.55,7586.0,168.8037,168.9147,168.7205,168.8407,7586.0
2019-12-05 11:30:00,182.55,182.57,182.37,182.46,35660.0,168.8407,168.8592,168.6742,168.7575,35660.0
2019-12-05 12:00:00,182.53,182.53,182.4,182.4,5224.0,168.8222,168.8222,168.702,168.702,5224.0
2019-12-05 12:30:00,182.4,182.42,182.35,182.39,16031.0,168.702,168.7205,168.6557,168.6927,16031.0
2019-12-05 13:00:00,182.38,182.49,182.38,182.42,3053.0,168.6835,168.7852,168.6835,168.7205,3053.0
2019-12-05 13:30:00,182.54,182.66,182.54,182.57,7483.0,168.8315,168.9425,168.8315,168.8592,7483.0
2019-12-05 14:00:00,182.55,182.69,182.51,182.69,7308.0,168.8407,168.9702,168.8037,168.9702,7308.0
2019-12-05 14:30:00,182.7,182.77,182.36,182.58,18176.0,168.9795,169.0442,168.665,168.8685,18176.0
2019-12-05 15:00:00,182.59,182.85,182.55,182.85,12811.0,168.8777,169.1182,168.8407,169.1182,12811.0
2019-12-05 15:30:00,182.86,182.89,182.69,182.84,14092.0,169.1274,169.1552,168.9702,169.1089,14092.0
2019-12-06 09:30:00,184.02,184.4,184.02,184.4,13965.0,170.2003,170.5518,170.2003,170.5518,13965.0
2019-12-06 10:00:00,184.42,184.53,184.33,184.43,20555.0,170.5703,170.672,170.487,170.5795,20555.0
2019-12-06 10:30:00,184.46,184.64,184.45,184.59,4158.0,170.6073,170.7738,170.598,170.7275,4158.0
2019-12-06 11:00:00,184.63,184.7,184.56,184.7,6271.0,170.7645,170.8293,170.6998,170.8293,6271.0
2019-12-06 11:30:00,184.72,184.76,184.68,184.69,2362.0,170.8478,170.8848,170.8108,170.82,2362.0
2019-12-06 12:00:00,184.65,184.72,184.63,184.66,12024.0,170.783,170.8478,170.7645,170.7923,12024.0
2019-12-06 12:30:00,184.7,184.76,184.66,184.72,2470.0,170.8293,170.8848,170.7923,170.8478,2470.0
2019-12-06 13:00:00,184.72,184.74,184.67,184.67,2625.0,170.8478,170.8663,170.8015,170.8015,2625.0
2019-12-06 13:30:00,184.67,184.71,184.61,184.61,2235.0,170.8015,170.8385,170.746,170.746,2235.0
2019-12-06 14:00:00,184.61,184.64,184.5,184.59,11665.0,170.746,170.7738,170.6443,170.7275,11665.0
2019-12-06 14:30:00,184.61,184.64,184.56,184.56,5588.0,170.746,170.7738,170.6998,170.6998,5588.0
2019-12-06 15:00:00,184.56,184.58,184.49,184.57,6426.0,170.6998,170.7183,170.635,170.709,6426.0
2019-12-06 15:30:00,184.56,184.68,184.41,184.44,66758.0,170.6998,170.8108,170.561,170.5888,66758.0
2019-12-09 09:30:00,184.25,184.62,184.15,184.52,5998.0,170.4131,170.7553,170.3206,170.6628,5998.0
2019-12-09 10:00:00,184.54,184.64,184.54,184.54,3163.0,170.6813,170.7738,170.6813,170.6813,3163.0
2019-12-09 10:30:00,184.55,184.61,184.54,184.58,1874.0,170.6905,170.746,170.6813,170.7183,1874.0
2019-12-09 11:00:00,184.58,184.58,184.38,184.44,4458.0,170.7183,170.7183,170.5333,170.5888,4458.0
2019-12-09 11:30:00,184.41,184.43,184.33,184.34,3377.0,170.561,170.5795,170.487,170.4963,3377.0
2019-12-09 12:00:00,184.37,184.4,184.3,184.3,4218.0,170.524,170.5518,170.4593,170.4593,4218.0
2019-12-09 12:30:00,184.29,184.33,184.19,184.29,6226.0,170.45,170.487,170.3576,170.45,6226.0
2019-12-09 13:00:00,184.29,184.3,184.2,184.23,2795.0,170.45,170.4593,170.3668,170.3946,2795.0
2019-12-09 13:30:00,184.17,184.29,184.17,184.24,4365.0,170.3391,170.45,170.3391,170.4038,4365.0
2019-12-09 14:00:00,184.25,184.26,183.97,184.09,10325.0,170.4131,170.4223,170.1541,170.2651,10325.0
2019-12-09 14:30:00,184.03,184.18,184.03,184.15,3332.0,170.2096,170.3483,170.2096,170.3206,3332.0
2019-12-09 15:00:00,184.16,184.24,184.1,184.22,9572.0,170.3298,170.4038,170.2743,170.3853,9572.0
2019-12-09 15:30:00,184.14,184.15,183.85,183.87,38907.0,170.3113,170.3206,170.0431,170.0616,38907.0
2019-12-10 09:30:00,183.92,183.92,183.39,183.65,10716.0,170.1078,170.1078,169.6176,169.8581,10716.0
2019-12-10 10:00:00,183.74,184.19,183.74,184.19,13330.0,169.9414,170.3576,169.9414,170.3576,13330.0
2019-12-10 10:30:00,184.1,184.1,184.01,184.04,10547.0,170.2743,170.2743,170.1911,170.2188,10547.0
2019-12-10 11:00:00,184.22,184.23,183.92,184.04,8331.0,170.3853,170.3946,170.1078,170.2188,8331.0
2019-12-10 11:30:00,184.11,184.12,183.93,183.98,3397.0,170.2836,170.2928,170.1171,170.1633,3397.0
2019-12-10 12:00:00,183.99,183.99,183.82,183.85,9072.0,170.1726,170.1726,170.0153,170.0431,9072.0
2019-12-10 12:30:00,183.82,183.93,183.76,183.93,4222.0,170.0153,170.1171,169.9598,170.1171,4222.0
2019-12-10 13:00:00,184.01,184.01,183.95,183.95,3314.0,170.1911,170.1911,170.1356,170.1356,3314.0
2019-12-10 13:30:00,183.92,183.95,183.84,183.84,1809.0,170.1078,170.1356,170.0338,170.0338,1809.0
2019-12-10 14:00:00,183.87,184.04,183.86,183.94,4284.0,170.0616,170.2188,170.0523,170.1263,4284.0
2019-12-10 14:30:00,183.94,183.98,183.87,183.93,3990.0,170.1263,170.1633,170.0616,170.1171,3990.0
2019-12-10 15:00:00,183.93,183.93,183.74,183.74,5784.0,170.1171,170.1171,169.9414,169.9414,5784.0
2019-12-10 15:30:00,183.76,183.76,183.44,183.69,31894.0,169.9598,169.9598,169.6639,169.8951,31894.0
2019-12-11 09:30:00,183.99,184.12,183.87,184.06,14837.0,170.1726,170.2928,170.0616,170.2373,14837.0
2019-12-11 10:00:00,184.18,184.18,184.02,184.06,1362.0,170.3483,170.3483,170.2003,170.2373,1362.0
2019-12-11 10:30:00,183.98,184.01,183.84,183.84,5172.0,170.1633,170.1911,170.0338,170.0338,5172.0
2019-12-11 11:00:00,183.83,183.85,183.69,183.84,4912.0,170.0246,170.0431,169.8951,170.0338,4912.0
2019-12-11 11:30:00,183.86,183.93,183.69,183.72,4554.0,170.0523,170.1171,169.8951,169.9229,4554.0
2019-12-11 12:00:00,183.73,183.78,183.73,183.77,3357.0,169.9321,169.9783,169.9321,169.9691,3357.0
2019-12-11 12:30:00,183.75,183.78,183.71,183.77,2892.0,169.9506,169.9783,169.9136,169.9691,2892.0
2019-12-11 13:00:00,183.77,183.79,183.74,183.77,2447.0,169.9691,169.9876,169.9414,169.9691,2447.0
2019-12-11 13:30:00,183.76,183.82,183.71,183.82,3266.0,169.9598,170.0153,169.9136,170.0153,3266.0
2019-12-11 14:00:00,183.84,184.15,183.84,184.09,10128.0,170.0338,170.3206,170.0338,170.2651,10128.0
2019-12-11 14:30:00,184.0,184.29,183.99,184.26,13547.0,170.1818,170.45,170.1726,170.4223,13547.0
2019-12-11 15:00:00,184.28,184.28,184.05,184.14,31324.0,170.4408,170.4408,170.2281,170.3113,31324.0
2019-12-11 15:30:00,184.16,184.28,183.97,184.15,55961.0,170.3298,170.4408,170.1541,170.3206,55961.0
2019-12-12 09:30:00,184.18,185.18,183.94,185.18,9552.0,170.3483,171.2732,170.1263,171.2732,9552.0
2019-12-12 10:00:00,185.56,186.2,185.56,186.06,29176.0,171.6247,172.2166,171.6247,172.0871,29176.0
2019-12-12 10:30:00,186.0,186.01,185.54,185.82,5006.0,172.0316,172.0409,171.6062,171.8651,5006.0
2019-12-12 11:00:00,185.85,185.86,185.22,185.22,74495.0,171.8929,171.9021,171.3102,171.3102,74495.0
2019-12-12 11:30:00,185.22,185.34,184.79,185.12,8166.0,171.3102,171.4212,170.9125,171.2177,8166.0
2019-12-12 12:00:00,185.07,185.07,184.67,184.73,9866.0,171.1715,171.1715,170.8015,170.857,9866.0
2019-12-12 12:30:00,184.92,185.25,184.92,185.03,4966.0,171.0327,171.338,171.0327,171.1345,4966.0
2019-12-12 13:00:00,185.03,185.31,185.03,185.19,11927.0,171.1345,171.3934,171.1345,171.2825,11927.0
2019-12-12 13:30:00,185.23,185.24,185.06,185.14,4668.0,171.3195,171.3287,171.1622,171.2362,4668.0
2019-12-12 14:00:00,185.13,185.22,184.9,185.0,14494.0,171.227,171.3102,171.0142,171.1067,14494.0
2019-12-12 14:30:00,185.0,185.77,185.0,185.4,98242.0,171.1067,171.8189,171.1067,171.4767,98242.0
2019-12-12 15:00:00,185.55,185.71,185.41,185.71,2923.0,171.6154,171.7634,171.4859,171.7634,2923.0
2019-12-12 15:30:00,185.73,185.98,185.52,185.65,31630.0,171.7819,172.0131,171.5877,171.7079,31630.0
2019-12-13 09:30:00,185.63,185.8,185.4,185.74,7569.0,171.6894,171.8466,171.4767,171.7912,7569.0
2019-12-13 10:00:00,185.7,186.56,185.68,186.04,67923.0,171.7542,172.5496,171.7357,172.0686,67923.0
2019-12-13 10:30:00,185.89,185.97,185.34,185.35,19677.0,171.9299,172.0039,171.4212,171.4304,19677.0
2019-12-13 11:00:00,185.39,185.55,184.97,184.97,7845.0,171.4674,171.6154,171.079,171.079,7845.0
2019-12-13 11:30:00,185.14,185.59,185.13,185.59,4825.0,171.2362,171.6524,171.227,171.6524,4825.0
2019-12-13 12:00:00,185.63,185.69,185.55,185.67,13597.0,171.6894,171.7449,171.6154,171.7264,13597.0
2019-12-13 12:30:00,185.68,185.8,185.62,185.8,1913.0,171.7357,171.8466,171.6802,171.8466,1913.0
2019-12-13 13:00:00,185.82,185.83,185.75,185.75,2935.0,171.8651,171.8744,171.8004,171.8004,2935.0
2019-12-13 13:30:00,185.71,185.76,185.65,185.72,1903.0,171.7634,171.8097,171.7079,171.7727,1903.0
2019-12-13 14:00:00,185.74,185.79,185.63,185.64,6024.0,171.7912,171.8374,171.6894,171.6987,6024.0
2019-12-13 14:30:00,185.67,185.68,185.58,185.67,3816.0,171.7264,171.7357,171.6432,171.7264,3816.0
2019-12-13 15:00:00,185.71,185.72,185.59,185.59,8524.0,171.7634,171.7727,171.6524,171.6524,8524.0
2019-12-13 15:30:00,185.6,185.82,185.57,185.69,43037.0,171.6617,171.8651,171.6339,171.7449,43037.0
2019-12-16 09:30:00,185.96,186.2,185.96,186.03,7315.0,172.8127,173.0357,172.8127,172.8777,7315.0
2019-12-16 10:00:00,186.1,186.35,186.1,186.34,4125.0,172.9428,173.1751,172.9428,173.1658,4125.0
2019-12-16 10:30:00,186.41,186.5,186.39,186.45,5741.0,173.2309,173.3145,173.2123,173.268,5741.0
2019-12-16 11:00:00,186.41,186.46,186.35,186.4,8855.0,173.2309,173.2773,173.1751,173.2216,8855.0
2019-12-16 11:30:00,186.43,186.55,186.4,186.55,9333.0,173.2494,173.361,173.2216,173.361,9333.0
2019-12-16 12:00:00,186.56,186.59,186.53,186.55,2997.0,173.3703,173.3981,173.3424,173.361,2997.0
2019-12-16 12:30:00,186.51,186.54,186.48,186.49,3316.0,173.3238,173.3517,173.2959,173.3052,3316.0
2019-12-16 13:00:00,186.47,186.53,186.44,186.48,4017.0,173.2866,173.3424,173.2587,173.2959,4017.0
2019-12-16 13:30:00,186.48,186.51,186.41,186.51,12756.0,173.2959,173.3238,173.2309,173.3238,12756.0
2019-12-16 14:00:00,186.56,186.56,186.31,186.31,9590.0,173.3703,173.3703,173.1379,173.1379,9590.0
2019-12-16 14:30:00,186.3,186.32,186.24,186.26,5969.0,173.1286,173.1472,173.0729,173.0915,5969.0
2019-12-16 15:00:00,186.26,186.35,186.26,186.26,9979.0,173.0915,173.1751,173.0915,173.0915,9979.0
2019-12-16 15:30:00,186.25,186.35,186.13,186.14,40658.0,173.0822,173.1751,172.9707,172.9799,40658.0
2019-12-17 09:30:00,186.53,186.53,186.13,186.2,22961.0,173.3424,173.3424,172.9707,173.0357,22961.0
2019-12-17 10:00:00,186.17,186.43,186.17,186.41,7472.0,173.0078,173.2494,173.0078,173.2309,7472.0
2019-12-17 10:30:00,186.33,186.41,186.24,186.25,2067.0,173.1565,173.2309,173.0729,173.0822,2067.0
2019-12-17 11:00:00,186.28,186.31,186.23,186.27,4514.0,173.1101,173.1379,173.0636,173.1008,4514.0
2019-12-17 11:30:00,186.21,186.35,186.2,186.32,3477.0,173.045,173.1751,173.0357,173.1472,3477.0
2019-12-17 12:00:00,186.4,186.43,186.35,186.37,7754.0,173.2216,173.2494,173.1751,173.1937,7754.0
2019-12-17 12:30:00,186.35,186.45,186.35,186.45,1893.0,173.1751,173.268,173.1751,173.268,1893.0
2019-12-17 13:00:00,186.39,186.39,186.3,186.31,3605.0,173.2123,173.2123,173.1286,173.1379,3605.0
2019-12-17 13:30:00,186.28,186.38,186.27,186.31,3707.0,173.1101,173.203,173.1008,173.1379,3707.0
2019-12-17 14:00:00,186.4,186.4,186.24,186.32,12944.0,173.2216,173.2216,173.0729,173.1472,12944.0
2019-12-17 14:30:00,186.3,186.43,186.3,186.41,12981.0,173.1286,173.2494,173.1286,173.2309,12981.0
2019-12-17 15:00:00,186.35,186.42,186.31,186.42,6226.0,173.1751,173.2402,173.1379,173.2402,6226.0
2019-12-17 15:30:00,186.43,186.44,186.2,186.21,50183.0,173.2494,173.2587,173.0357,173.045,50183.0
2019-12-18 09:30:00,186.56,186.6,186.33,186.34,10011.0,173.3703,173.4074,173.1565,173.1658,10011.0
2019-12-18 10:00:00,186.28,186.35,186.17,186.25,2568.0,173.1101,173.1751,173.0078,173.0822,2568.0
2019-12-18 10:30:00,186.25,186.51,186.24,186.47,3052.0,173.0822,173.3238,173.0729,173.2866,3052.0
2019-12-18 11:00:00,186.44,186.61,186.4,186.57,2524.0,173.2587,173.4167,173.2216,173.3795,2524.0
2019-12-18 11:30:00,186.56,186.56,186.38,186.43,5434.0,173.3703,173.3703,173.203,173.2494,5434.0
2019-12-18 12:00:00,186.42,186.49,186.38,186.43,8266.0,173.2402,173.3052,173.203,173.2494,8266.0
2019-12-18 12:30:00,186.41,186.46,186.4,186.45,2764.0,173.2309,173.2773,173.2216,173.268,2764.0
2019-12-18 13:00:00,186.49,186.51,186.43,186.43,5633.0,173.3052,173.3238,173.2494,173.2494,5633.0
2019-12-18 13:30:00,186.44,186.53,186.43,186.49,12207.0,173.2587,173.3424,173.2494,173.3052,12207.0
2019-12-18 14:00:00,186.52,186.54,186.48,186.51,5415.0,173.3331,173.3517,173.2959,173.3238,5415.0
2019-12-18 14:30:00,186.51,186.58,186.5,186.57,16860.0,173.3238,173.3888,173.3145,173.3795,16860.0
2019-12-18 15:00:00,186.56,186.58,186.5,186.51,11829.0,173.3703,173.3888,173.3145,173.3238,11829.0
2019-12-18 15:30:00,186.5,186.54,186.3,186.3,21111.0,173.3145,173.3517,173.1286,173.1286,21111.0
2019-12-19 09:30:00,186.3,186.59,186.3,186.52,66299.0,173.1286,173.3981,173.1286,173.3331,66299.0
2019-12-19 10:00:00,186.56,186.6,186.44,186.51,55811.0,173.3703,173.4074,173.2587,173.3238,55811.0
2019-12-19 10:30:00,186.64,186.7,186.53,186.62,106280.0,173.4446,173.5004,173.3424,173.426,106280.0
2019-12-19 11:00:00,186.64,186.88,186.63,186.85,4963.0,173.4446,173.6676,173.4353,173.6398,4963.0
2019-12-19 11:30:00,186.83,186.93,186.78,186.83,103359.0,173.6212,173.7141,173.5747,173.6212,103359.0
2019-12-19 12:00:00,186.84,186.98,186.81,186.92,2731.0,173.6305,173.7606,173.6026,173.7048,2731.0
2019-12-19 12:30:00,186.91,186.92,186.84,186.87,59397.0,173.6955,173.7048,173.6305,173.6583,59397.0
2019-12-19 13:00:00,186.88,186.98,186.81,186.93,104014.0,173.6676,173.7606,173.6026,173.7141,104014.0
2019-12-19 13:30:00,186.95,187.06,186.92,187.05,21381.0,173.7327,173.8349,173.7048,173.8256,21381.0
2019-12-19 14:00:00,187.04,187.13,187.03,187.1,5660.0,173.8163,173.9,173.807,173.8721,5660.0
2019-12-19 14:30:00,187.09,187.13,187.06,187.07,27738.0,173.8628,173.9,173.8349,173.8442,27738.0
2019-12-19 15:00:00,187.08,187.11,186.95,186.96,89689.0,173.8535,173.8814,173.7327,173.742,89689.0
2019-12-19 15:30:00,186.96,187.16,186.86,187.12,240866.0,173.742,173.9278,173.649,173.8907,240866.0
2019-12-20 09:30:00,187.88,187.94,187.77,187.82,12968.0,174.5969,174.6527,174.4947,174.5412,12968.0
2019-12-20 10:00:00,187.86,187.94,187.78,187.89,31681.0,174.5783,174.6527,174.504,174.6062,31681.0
2019-12-20 10:30:00,187.96,188.05,187.94,188.05,4764.0,174.6713,174.7549,174.6527,174.7549,4764.0
2019-12-20 11:00:00,188.05,188.22,188.05,188.14,14234.0,174.7549,174.9129,174.7549,174.8385,14234.0
2019-12-20 11:30:00,188.16,188.27,188.11,188.12,28654.0,174.8571,174.9594,174.8107,174.82,28654.0
2019-12-20 12:00:00,188.11,188.15,188.05,188.12,9263.0,174.8107,174.8478,174.7549,174.82,9263.0
2019-12-20 12:30:00,188.11,188.19,188.1,188.13,18483.0,174.8107,174.885,174.8014,174.8293,18483.0
2019-12-20 13:00:00,188.13,188.19,188.1,188.14,15370.0,174.8293,174.885,174.8014,174.8385,15370.0
2019-12-20 13:30:00,188.13,188.15,188.08,188.1,17046.0,174.8293,174.8478,174.7828,174.8014,17046.0
2019-12-20 14:00:00,188.08,188.09,188.02,188.04,20367.0,174.7828,174.7921,174.727,174.7456,20367.0
2019-12-20 14:30:00,188.04,188.25,188.04,188.21,18119.0,174.7456,174.9408,174.7456,174.9036,18119.0
2019-12-20 15:00:00,188.19,188.2,188.09,188.11,26031.0,174.885,174.8943,174.7921,174.8107,26031.0
2019-12-20 15:30:00,188.1,188.2,188.0,188.02,154416.0,174.8014,174.8943,174.7084,174.727,154416.0
2019-12-23 09:30:00,188.56,188.56,188.12,188.15,9241.0,175.2289,175.2289,174.82,174.8478,9241.0
2019-12-23 10:00:00,188.25,188.28,188.14,188.24,36070.0,174.9408,174.9687,174.8385,174.9315,36070.0
2019-12-23 10:30:00,188.19,188.34,188.19,188.33,4992.0,174.885,175.0244,174.885,175.0151,4992.0
2019-12-23 11:00:00,188.36,188.4,188.29,188.4,5825.0,175.043,175.0802,174.9779,175.0802,5825.0
2019-12-23 11:30:00,188.38,188.38,188.32,188.38,8829.0,175.0616,175.0616,175.0058,175.0616,8829.0
2019-12-23 12:00:00,188.37,188.37,188.23,188.23,5491.0,175.0523,175.0523,174.9222,174.9222,5491.0
2019-12-23 12:30:00,188.24,188.32,188.24,188.26,12601.0,174.9315,175.0058,174.9315,174.9501,12601.0
2019-12-23 13:00:00,188.28,188.38,188.27,188.36,4523.0,174.9687,175.0616,174.9594,175.043,4523.0
2019-12-23 13:30:00,188.36,188.36,188.26,188.3,7656.0,175.043,175.043,174.9501,174.9872,7656.0
2019-12-23 14:00:00,188.3,188.35,188.3,188.32,12341.0,174.9872,175.0337,174.9872,175.0058,12341.0
2019-12-23 14:30:00,188.32,188.35,188.27,188.31,14328.0,175.0058,175.0337,174.9594,174.9965,14328.0
2019-12-23 15:00:00,188.32,188.34,188.22,188.29,9514.0,175.0058,175.0244,174.9129,174.9779,9514.0
2019-12-23 15:30:00,188.29,188.29,188.1,188.2,24099.0,174.9779,174.9779,174.8014,174.8943,24099.0
2019-12-24 09:30:00,188.44,188.44,188.01,188.06,8450.0,175.1173,175.1173,174.7177,174.7642,8450.0
2019-12-24 10:00:00,188.14,188.21,188.1,188.18,7440.0,174.8385,174.9036,174.8014,174.8757,7440.0
2019-12-24 10:30:00,188.2,188.24,188.16,188.16,8490.0,174.8943,174.9315,174.8571,174.8571,8490.0
2019-12-24 11:00:00,188.19,188.26,188.15,188.21,4669.0,174.885,174.9501,174.8478,174.9036,4669.0
2019-12-24 11:30:00,188.22,188.25,188.17,188.24,22223.0,174.9129,174.9408,174.8664,174.9315,22223.0
2019-12-24 12:00:00,188.19,188.23,188.17,188.21,6961.0,174.885,174.9222,174.8664,174.9036,6961.0
2019-12-24 12:30:00,188.19,188.24,188.13,188.21,63930.0,174.885,174.9315,174.8293,174.9036,63930.0
2019-12-26 09:30:00,188.55,188.72,188.48,188.65,8023.0,175.2196,175.3775,175.1545,175.3125,8023.0
2019-12-26 10:00:00,188.68,188.74,188.66,188.72,7528.0,175.3404,175.3961,175.3218,175.3775,7528.0
2019-12-26 10:30:00,188.75,188.84,188.75,188.83,11077.0,175.4054,175.4891,175.4054,175.4798,11077.0
2019-12-26 11:00:00,188.88,188.92,188.84,188.87,12073.0,175.5262,175.5634,175.4891,175.5169,12073.0
2019-12-26 11:30:00,188.82,188.82,188.77,188.8,2830.0,175.4705,175.4705,175.424,175.4519,2830.0
2019-12-26 12:00:00,188.78,188.79,188.62,188.66,11586.0,175.4333,175.4426,175.2846,175.3218,11586.0
2019-12-26 12:30:00,188.66,188.75,188.66,188.74,14940.0,175.3218,175.4054,175.3218,175.3961,14940.0
2019-12-26 13:00:00,188.75,188.82,188.73,188.81,15479.0,175.4054,175.4705,175.3868,175.4612,15479.0
2019-12-26 13:30:00,188.81,188.86,188.8,188.85,9009.0,175.4612,175.5076,175.4519,175.4984,9009.0
2019-12-26 14:00:00,188.83,188.89,188.8,188.8,4715.0,175.4798,175.5355,175.4519,175.4519,4715.0
2019-12-26 14:30:00,188.8,188.81,188.76,188.76,8214.0,175.4519,175.4612,175.4147,175.4147,8214.0
2019-12-26 15:00:00,188.74,188.78,188.72,188.74,19086.0,175.3961,175.4333,175.3775,175.3961,19086.0
2019-12-26 15:30:00,188.73,189.13,188.64,189.09,20393.0,175.3868,175.7586,175.3032,175.7214,20393.0
2019-12-27 09:30:00,189.59,189.64,189.03,189.03,10127.0,176.186,176.2325,175.6656,175.6656,10127.0
2019-12-27 10:00:00,188.86,189.11,188.84,189.06,9123.0,175.5076,175.74,175.4891,175.6935,9123.0
2019-12-27 10:30:00,189.09,189.24,188.98,189.24,20097.0,175.7214,175.8608,175.6192,175.8608,20097.0
2019-12-27 11:00:00,189.25,189.32,189.22,189.3,6962.0,175.8701,175.9351,175.8422,175.9165,6962.0
2019-12-27 11:30:00,189.33,189.38,189.29,189.31,72219.0,175.9444,175.9909,175.9072,175.9258,72219.0
2019-12-27 12:00:00,189.28,189.29,189.12,189.12,8952.0,175.898,175.9072,175.7493,175.7493,8952.0
2019-12-27 12:30:00,189.11,189.19,189.09,189.19,3695.0,175.74,175.8143,175.7214,175.8143,3695.0
2019-12-27 13:00:00,189.22,189.24,189.08,189.08,3163.0,175.8422,175.8608,175.7121,175.7121,3163.0
2019-12-27 13:30:00,189.11,189.11,189.04,189.06,5124.0,175.74,175.74,175.6749,175.6935,5124.0
2019-12-27 14:00:00,189.08,189.17,189.07,189.14,8759.0,175.7121,175.7957,175.7028,175.7678,8759.0
2019-12-27 14:30:00,189.16,189.24,189.16,189.2,16182.0,175.7864,175.8608,175.7864,175.8236,16182.0
2019-12-27 15:00:00,189.2,189.22,189.1,189.1,12698.0,175.8236,175.8422,175.7307,175.7307,12698.0
2019-12-27 15:30:00,189.08,189.08,188.68,188.97,16231.0,175.7121,175.7121,175.3404,175.6099,16231.0
2019-12-30 09:30:00,188.94,189.24,188.06,188.12,20792.0,175.582,175.8608,174.7642,174.82,20792.0
2019-12-30 10:00:00,188.17,188.22,187.63,187.73,22710.0,174.8664,174.9129,174.3646,174.4575,22710.0
2019-12-30 10:30:00,187.78,188.04,187.68,187.96,4313.0,174.504,174.7456,174.4111,174.6713,4313.0
2019-12-30 11:00:00,188.05,188.17,187.81,188.16,17898.0,174.7549,174.8664,174.5319,174.8571,17898.0
2019-12-30 11:30:00,188.09,188.26,188.05,188.21,5611.0,174.7921,174.9501,174.7549,174.9036,5611.0
2019-12-30 12:00:00,188.21,188.47,188.21,188.45,7256.0,174.9036,175.1452,174.9036,175.1266,7256.0
2019-12-30 12:30:00,188.46,188.57,188.46,188.49,7322.0,175.1359,175.2381,175.1359,175.1638,7322.0
2019-12-30 13:00:00,188.45,188.45,188.35,188.35,7576.0,175.1266,175.1266,175.0337,175.0337,7576.0
2019-12-30 13:30:00,188.32,188.42,188.3,188.41,9206.0,175.0058,175.0988,174.9872,175.0895,9206.0
2019-12-30 14:00:00,188.36,188.37,188.07,188.07,17075.0,175.043,175.0523,174.7735,174.7735,17075.0
2019-12-30 14:30:00,188.11,188.11,188.04,188.05,15974.0,174.8107,174.8107,174.7456,174.7549,15974.0
2019-12-30 15:00:00,188.04,188.18,187.97,188.15,19956.0,174.7456,174.8757,174.6806,174.8478,19956.0
2019-12-30 15:30:00,188.15,188.16,187.78,188.04,50407.0,174.8478,174.8571,174.504,174.7456,50407.0
2019-12-31 09:30:00,187.64,188.24,187.64,188.22,14959.0,174.3739,174.9315,174.3739,174.9129,14959.0
2019-12-31 10:00:00,188.2,188.23,187.95,187.95,17622.0,174.8943,174.9222,174.662,174.662,17622.0
2019-12-31 10:30:00,187.89,187.94,187.73,187.73,10965.0,174.6062,174.6527,174.4575,174.4575,10965.0
2019-12-31 11:00:00,187.81,187.87,187.78,187.82,6093.0,174.5319,174.5876,174.504,174.5412,6093.0
2019-12-31 11:30:00,187.73,187.9,187.7,187.86,7478.0,174.4575,174.6155,174.4297,174.5783,7478.0
2019-12-31 12:00:00,187.85,187.89,187.76,187.89,10396.0,174.5691,174.6062,174.4854,174.6062,10396.0
2019-12-31 12:30:00,187.87,187.93,187.87,187.92,3593.0,174.5876,174.6434,174.5876,174.6341,3593.0
2019-12-31 13:00:00,187.93,187.97,187.9,187.93,3656.0,174.6434,174.6806,174.6155,174.6434,3656.0
2019-12-31 13:30:00,187.96,188.05,187.94,188.05,6859.0,174.6713,174.7549,174.6527,174.7549,6859.0
2019-12-31 14:00:00,188.01,188.08,187.96,188.08,7667.0,174.7177,174.7828,174.6713,174.7828,7667.0
2019-12-31 14:30:00,188.13,188.13,188.06,188.06,18252.0,174.8293,174.8293,174.7642,174.7642,18252.0
2019-12-31 15:00:00,188.05,188.25,188.05,188.23,8023.0,174.7549,174.9408,174.7549,174.9222,8023.0
2019-12-31 15:30:00,188.25,188.63,188.25,188.48,172727.0,174.9408,175.2939,174.9408,175.1545,172727.0
2020-01-02 09:30:00,189.49,189.63,189.32,189.46,20994.0,176.0931,176.2232,175.9351,176.0652,20994.0
2020-01-02 10:00:00,189.33,189.38,188.84,188.9,3601.0,175.9444,175.9909,175.4891,175.5448,3601.0
2020-01-02 10:30:00,188.94,189.18,188.84,189.18,4246.0,175.582,175.805,175.4891,175.805,4246.0
2020-01-02 11:00:00,189.11,189.15,189.05,189.05,8571.0,175.74,175.7771,175.6842,175.6842,8571.0
2020-01-02 11:30:00,189.03,189.05,188.74,188.92,8943.0,175.6656,175.6842,175.3961,175.5634,8943.0
2020-01-02 12:00:00,188.93,189.07,188.92,189.06,5097.0,175.5727,175.7028,175.5634,175.6935,5097.0
2020-01-02 12:30:00,189.05,189.13,189.0,189.11,3519.0,175.6842,175.7586,175.6377,175.74,3519.0
2020-01-02 13:00:00,188.97,189.01,188.94,188.98,2169.0,175.6099,175.647,175.582,175.6192,2169.0
2020-01-02 13:30:00,188.91,189.0,188.87,189.0,1436.0,175.5541,175.6377,175.5169,175.6377,1436.0
2020-01-02 14:00:00,189.02,189.25,189.01,189.25,2641.0,175.6563,175.8701,175.647,175.8701,2641.0
2020-01-02 14:30:00,189.21,189.43,189.21,189.41,5095.0,175.8329,176.0373,175.8329,176.0188,5095.0
2020-01-02 15:00:00,189.38,189.47,189.38,189.46,9557.0,175.9909,176.0745,175.9909,176.0652,9557.0
2020-01-02 15:30:00,189.46,190.0,189.42,190.0,72935.0,176.0652,176.567,176.0281,176.567,72935.0
2020-01-03 09:30:00,187.85,188.89,187.85,188.81,21161.0,174.5691,175.5355,174.5691,175.4612,21161.0
2020-01-03 10:00:00,188.74,188.92,188.4,188.84,11440.0,175.3961,175.5634,175.0802,175.4891,11440.0
2020-01-03 10:30:00,188.86,189.06,188.72,188.75,41484.0,175.5076,175.6935,175.3775,175.4054,41484.0
2020-01-03 11:00:00,188.74,188.87,188.51,188.84,5647.0,175.3961,175.5169,175.1824,175.4891,5647.0
2020-01-03 11:30:00,188.92,189.13,188.91,189.13,23085.0,175.5634,175.7586,175.5541,175.7586,23085.0
2020-01-03 12:00:00,189.17,189.32,189.17,189.23,2420.0,175.7957,175.9351,175.7957,175.8515,2420.0
2020-01-03 12:30:00,189.18,189.38,189.18,189.27,6905.0,175.805,175.9909,175.805,175.8887,6905.0
2020-01-03 13:00:00,189.3,189.36,189.19,189.26,15647.0,175.9165,175.9723,175.8143,175.8794,15647.0
2020-01-03 13:30:00,189.27,189.27,188.64,188.99,14096.0,175.8887,175.8887,175.3032,175.6285,14096.0
2020-01-03 14:00:00,188.96,188.97,188.8,188.9,10563.0,175.6006,175.6099,175.4519,175.5448,10563.0
2020-01-03 14:30:00,188.93,189.2,188.88,189.15,12682.0,175.5727,175.8236,175.5262,175.7771,12682.0
2020-01-03 15:00:00,189.14,189.34,188.95,188.99,38196.0,175.7678,175.9537,175.5913,175.6285,38196.0
2020-01-03 15:30:00,189.0,189.11,188.76,188.78,45048.0,175.6377,175.74,175.4147,175.4333,45048.0
2020-01-06 09:30:00,187.63,188.2,187.63,188.16,35081.0,174.3646,174.8943,174.3646,174.8571,35081.0
2020-01-06 10:00:00,188.19,188.45,188.11,188.4,6322.0,174.885,175.1266,174.8107,175.0802,6322.0
2020-01-06 10:30:00,188.43,188.75,188.41,188.65,13007.0,175.108,175.4054,175.0895,175.3125,13007.0
2020-01-06 11:00:00,188.53,188.74,188.53,188.63,5564.0,175.201,175.3961,175.201,175.2939,5564.0
2020-01-06 11:30:00,188.79,188.8,188.64,188.64,8445.0,175.4426,175.4519,175.3032,175.3032,8445.0
2020-01-06 12:00:00,188.7,188.78,188.66,188.71,5081.0,175.359,175.4333,175.3218,175.3683,5081.0
2020-01-06 12:30:00,188.73,188.79,188.7,188.73,2133.0,175.3868,175.4426,175.359,175.3868,2133.0
2020-01-06 13:00:00,188.85,188.98,188.85,188.98,10462.0,175.4984,175.6192,175.4984,175.6192,10462.0
2020-01-06 13:30:00,188.98,189.0,188.92,188.93,14342.0,175.6192,175.6377,175.5634,175.5727,14342.0
2020-01-06 14:00:00,188.9,189.2,188.9,189.08,17789.0,175.5448,175.8236,175.5448,175.7121,17789.0
2020-01-06 14:30:00,189.11,189.12,189.04,189.11,10013.0,175.74,175.7493,175.6749,175.74,10013.0
2020-01-06 15:00:00,189.15,189.22,189.05,189.16,15956.0,175.7771,175.8422,175.6842,175.7864,15956.0
2020-01-06 15:30:00,189.13,189.45,189.05,189.45,32941.0,175.7586,176.0559,175.6842,176.0559,32941.0
2020-01-07 09:30:00,189.18,189.24,188.65,188.85,20181.0,175.805,175.8608,175.3125,175.4984,20181.0
2020-01-07 10:00:00,188.85,189.07,188.84,188.89,4093.0,175.4984,175.7028,175.4891,175.5355,4093.0
2020-01-07 10:30:00,189.0,189.29,188.89,189.29,7378.0,175.6377,175.9072,175.5355,175.9072,7378.0
2020-01-07 11:00:00,189.28,189.35,189.26,189.31,6531.0,175.898,175.963,175.8794,175.9258,6531.0
2020-01-07 11:30:00,189.23,189.23,188.99,188.99,2570.0,175.8515,175.8515,175.6285,175.6285,2570.0
2020-01-07 12:00:00,188.98,189.08,188.91,189.07,28247.0,175.6192,175.7121,175.5541,175.7028,28247.0
2020-01-07 12:30:00,189.01,189.05,188.97,189.05,14935.0,175.647,175.6842,175.6099,175.6842,14935.0
2020-01-07 13:00:00,189.11,189.15,189.09,189.13,2314.0,175.74,175.7771,175.7214,175.7586,2314.0
2020-01-07 13:30:00,189.15,189.16,189.04,189.15,11427.0,175.7771,175.7864,175.6749,175.7771,11427.0
2020-01-07 14:00:00,189.16,189.16,188.91,189.02,13950.0,175.7864,175.7864,175.5541,175.6563,13950.0
2020-01-07 14:30:00,189.06,189.07,188.94,189.03,29079.0,175.6935,175.7028,175.582,175.6656,29079.0
2020-01-07 15:00:00,189.1,189.27,189.07,189.24,11514.0,175.7307,175.8887,175.7028,175.8608,11514.0
2020-01-07 15:30:00,189.22,189.23,188.92,188.92,19440.0,175.8422,175.8515,175.5634,175.5634,19440.0
2020-01-08 09:30:00,189.08,189.58,189.01,189.54,18082.0,175.7121,176.1767,175.647,176.1396,18082.0
2020-01-08 10:00:00,189.61,189.71,189.33,189.34,3248.0,176.2046,176.2976,175.9444,175.9537,3248.0
2020-01-08 10:30:00,189.33,189.33,189.11,189.19,3352.0,175.9444,175.9444,175.74,175.8143,3352.0
2020-01-08 11:00:00,189.19,189.76,189.18,189.72,14299.0,175.8143,176.344,175.805,176.3068,14299.0
2020-01-08 11:30:00,189.62,190.29,189.38,190.09,12259.0,176.2139,176.8365,175.9909,176.6507,12259.0
2020-01-08 12:00:00,190.21,190.21,190.11,190.21,1315.0,176.7622,176.7622,176.6693,176.7622,1315.0
2020-01-08 12:30:00,190.18,190.2,190.07,190.18,4257.0,176.7343,176.7529,176.6321,176.7343,4257.0
2020-01-08 13:00:00,190.18,190.18,190.02,190.11,10653.0,176.7343,176.7343,176.5856,176.6693,10653.0
2020-01-08 13:30:00,190.14,190.21,189.99,190.01,2201.0,176.6971,176.7622,176.5578,176.5763,2201.0
2020-01-08 14:00:00,190.03,190.22,190.03,190.18,5658.0,176.5949,176.7715,176.5949,176.7343,5658.0
2020-01-08 14:30:00,190.11,190.36,190.11,190.36,10829.0,176.6693,176.9016,176.6693,176.9016,10829.0
2020-01-08 15:00:00,190.37,190.66,190.37,190.63,6915.0,176.9109,177.1804,176.9109,177.1525,6915.0
2020-01-08 15:30:00,190.63,190.63,189.79,189.88,62130.0,177.1525,177.1525,176.3719,176.4555,62130.0
2020-01-09 09:30:00,191.0,191.01,190.57,190.7,16529.0,177.4963,177.5056,177.0967,177.2176,16529.0
2020-01-09 10:00:00,190.79,190.8,190.63,190.8,8647.0,177.3012,177.3105,177.1525,177.3105,8647.0
2020-01-09 10:30:00,190.87,191.09,190.87,191.09,33552.0,177.3755,177.58,177.3755,177.58,33552.0
2020-01-09 11:00:00,191.04,191.04,190.86,190.86,2230.0,177.5335,177.5335,177.3662,177.3662,2230.0
2020-01-09 11:30:00,190.95,191.09,190.95,191.04,7579.0,177.4499,177.58,177.4499,177.5335,7579.0
2020-01-09 12:00:00,191.08,191.11,190.8,190.8,2550.0,177.5707,177.5986,177.3105,177.3105,2550.0
2020-01-09 12:30:00,190.78,190.78,190.53,190.77,11143.0,177.2919,177.2919,177.0596,177.2826,11143.0
2020-01-09 13:00:00,190.76,190.8,190.68,190.79,1813.0,177.2733,177.3105,177.199,177.3012,1813.0
2020-01-09 13:30:00,190.79,190.97,190.74,190.86,14523.0,177.3012,177.4685,177.2547,177.3662,14523.0
2020-01-09 14:00:00,190.91,190.95,190.89,190.89,4945.0,177.4127,177.4499,177.3941,177.3941,4945.0
2020-01-09 14:30:00,191.03,191.15,191.0,191.05,7107.0,177.5242,177.6357,177.4963,177.5428,7107.0
2020-01-09 15:00:00,191.04,191.04,190.84,190.94,25339.0,177.5335,177.5335,177.3477,177.4406,25339.0
2020-01-09 15:30:00,190.96,191.12,190.83,191.1,54989.0,177.4592,177.6079,177.3384,177.5893,54989.0
2020-01-10 09:30:00,191.57,191.57,191.0,191.38,11913.0,178.026,178.026,177.4963,177.8495,11913.0
2020-01-10 10:00:00,191.41,191.54,191.34,191.35,10330.0,177.8774,177.9982,177.8123,177.8216,10330.0
2020-01-10 10:30:00,191.41,191.45,191.21,191.38,9047.0,177.8774,177.9145,177.6915,177.8495,9047.0
2020-01-10 11:00:00,191.36,191.45,191.16,191.18,6490.0,177.8309,177.9145,177.645,177.6636,6490.0
2020-01-10 11:30:00,191.07,191.15,190.92,191.02,6236.0,177.5614,177.6357,177.422,177.5149,6236.0
2020-01-10 12:00:00,190.97,190.99,190.62,190.79,3415.0,177.4685,177.4871,177.1432,177.3012,3415.0
2020-01-10 12:30:00,190.87,191.0,190.86,190.97,2016.0,177.3755,177.4963,177.3662,177.4685,2016.0
2020-01-10 13:00:00,191.02,191.19,191.02,191.16,27648.0,177.5149,177.6729,177.5149,177.645,27648.0
2020-01-10 13:30:00,191.15,191.23,191.08,191.23,3050.0,177.6357,177.7101,177.5707,177.7101,3050.0
2020-01-10 14:00:00,191.14,191.15,190.95,190.95,5385.0,177.6264,177.6357,177.4499,177.4499,5385.0
2020-01-10 14:30:00,190.92,190.92,190.75,190.87,4273.0,177.422,177.422,177.264,177.3755,4273.0
2020-01-10 15:00:00,190.82,190.82,190.56,190.65,4825.0,177.3291,177.3291,177.0875,177.1711,4825.0
2020-01-10 15:30:00,190.64,190.64,190.29,190.56,53452.0,177.1618,177.1618,176.8365,177.0875,53452.0
2020-01-13 09:30:00,190.98,190.98,190.67,190.92,12447.0,177.4778,177.4778,177.1897,177.422,12447.0
2020-01-13 10:00:00,191.14,191.14,190.9,191.09,10097.0,177.6264,177.6264,177.4034,177.58,10097.0
2020-01-13 10:30:00,191.09,191.24,190.93,191.24,12608.0,177.58,177.7194,177.4313,177.7194,12608.0
2020-01-13 11:00:00,191.26,191.44,191.18,191.24,20401.0,177.738,177.9052,177.6636,177.7194,20401.0
2020-01-13 11:30:00,191.3,191.46,191.25,191.45,9968.0,177.7751,177.9238,177.7287,177.9145,9968.0
2020-01-13 12:00:00,191.49,191.64,191.49,191.57,7217.0,177.9517,178.0911,177.9517,178.026,7217.0
2020-01-13 12:30:00,191.62,191.64,191.5,191.52,5393.0,178.0725,178.0911,177.961,177.9796,5393.0
2020-01-13 13:00:00,191.53,191.58,191.51,191.51,13478.0,177.9889,178.0353,177.9703,177.9703,13478.0
2020-01-13 13:30:00,191.51,191.55,191.45,191.5,15490.0,177.9703,178.0075,177.9145,177.961,15490.0
2020-01-13 14:00:00,191.5,191.68,191.47,191.68,34244.0,177.961,178.1283,177.9331,178.1283,34244.0
2020-01-13 14:30:00,191.67,191.7,191.62,191.68,13458.0,178.119,178.1469,178.0725,178.1283,13458.0
2020-01-13 15:00:00,191.66,191.72,191.57,191.59,28532.0,178.1097,178.1654,178.026,178.0446,28532.0
2020-01-13 15:30:00,191.58,191.9,191.58,191.88,60690.0,178.0353,178.3327,178.0353,178.3141,60690.0
2020-01-14 09:30:00,191.77,191.77,191.47,191.47,22316.0,178.2119,178.2119,177.9331,177.9331,22316.0
2020-01-14 10:00:00,191.45,191.7,191.45,191.65,3064.0,177.9145,178.1469,177.9145,178.1004,3064.0
2020-01-14 10:30:00,191.71,191.85,191.66,191.66,2238.0,178.1562,178.2863,178.1097,178.1097,2238.0
2020-01-14 11:00:00,191.72,191.91,191.71,191.88,5777.0,178.1654,178.342,178.1562,178.3141,5777.0
2020-01-14 11:30:00,191.94,192.0,191.9,192.0,2294.0,178.3699,178.4256,178.3327,178.4256,2294.0
2020-01-14 12:00:00,192.0,192.11,191.96,192.11,5773.0,178.4256,178.5279,178.3885,178.5279,5773.0
2020-01-14 12:30:00,192.15,192.31,192.15,192.3,6876.0,178.565,178.7137,178.565,178.7044,6876.0
2020-01-14 13:00:00,192.32,192.42,192.3,192.39,3996.0,178.723,178.816,178.7044,178.7881,3996.0
2020-01-14 13:30:00,192.39,192.39,191.82,191.91,19235.0,178.7881,178.7881,178.2584,178.342,19235.0
2020-01-14 14:00:00,191.79,191.88,191.42,191.88,8839.0,178.2305,178.3141,177.8867,178.3141,8839.0
2020-01-14 14:30:00,191.89,192.05,191.81,191.81,2915.0,178.3234,178.4721,178.2491,178.2491,2915.0
2020-01-14 15:00:00,191.8,191.88,191.58,191.62,8968.0,178.2398,178.3141,178.0353,178.0725,8968.0
2020-01-14 15:30:00,191.61,191.84,191.47,191.78,76625.0,178.0632,178.277,177.9331,178.2212,76625.0
2020-01-15 09:30:00,191.58,192.5,191.58,192.5,125313.0,178.0353,178.8903,178.0353,178.8903,125313.0
2020-01-15 10:00:00,192.42,192.49,192.33,192.35,7679.0,178.816,178.881,178.7323,178.7509,7679.0
2020-01-15 10:30:00,192.36,192.64,192.35,192.64,69751.0,178.7602,179.0204,178.7509,179.0204,69751.0
2020-01-15 11:00:00,192.61,192.62,192.34,192.5,19517.0,178.9925,179.0018,178.7416,178.8903,19517.0
2020-01-15 11:30:00,192.54,192.75,192.44,192.5,17300.0,178.9275,179.1226,178.8345,178.8903,17300.0
2020-01-15 12:00:00,192.48,192.61,192.45,192.48,3186.0,178.8717,178.9925,178.8438,178.8717,3186.0
2020-01-15 12:30:00,192.49,192.57,192.24,192.25,57046.0,178.881,178.9553,178.6487,178.658,57046.0
2020-01-15 13:00:00,192.2,192.23,192.12,192.2,31819.0,178.6115,178.6394,178.5372,178.6115,31819.0
2020-01-15 13:30:00,192.25,192.27,192.0,192.06,18492.0,178.658,178.6766,178.4256,178.4814,18492.0
2020-01-15 14:00:00,192.13,192.47,192.12,192.47,18924.0,178.5465,178.8624,178.5372,178.8624,18924.0
2020-01-15 14:30:00,192.5,192.51,192.36,192.38,10793.0,178.8903,178.8996,178.7602,178.7788,10793.0
2020-01-15 15:00:00,192.21,192.21,191.79,191.82,30486.0,178.6208,178.6208,178.2305,178.2584,30486.0
2020-01-15 15:30:00,191.85,192.17,191.62,192.14,113647.0,178.2863,178.5836,178.0725,178.5558,113647.0
2020-01-16 09:30:00,193.14,193.35,193.09,193.22,6660.0,179.4851,179.6802,179.4386,179.5594,6660.0
2020-01-16 10:00:00,193.31,193.35,193.1,193.13,1941.0,179.643,179.6802,179.4479,179.4758,1941.0
2020-01-16 10:30:00,193.23,193.39,193.15,193.16,7262.0,179.5687,179.7174,179.4943,179.5036,7262.0
2020-01-16 11:00:00,193.28,193.28,193.05,193.12,3142.0,179.6152,179.6152,179.4014,179.4665,3142.0
2020-01-16 11:30:00,193.09,193.26,193.09,193.21,7221.0,179.4386,179.5966,179.4386,179.5501,7221.0
2020-01-16 12:00:00,193.29,193.29,193.22,193.22,4481.0,179.6244,179.6244,179.5594,179.5594,4481.0
2020-01-16 12:30:00,193.26,193.35,193.25,193.3,30979.0,179.5966,179.6802,179.5873,179.6337,30979.0
2020-01-16 13:00:00,193.29,193.33,193.25,193.28,6078.0,179.6244,179.6616,179.5873,179.6152,6078.0
2020-01-16 13:30:00,193.3,193.42,193.3,193.36,6839.0,179.6337,179.7453,179.6337,179.6895,6839.0
2020-01-16 14:00:00,193.39,193.42,193.35,193.38,1080.0,179.7174,179.7453,179.6802,179.7081,1080.0
2020-01-16 14:30:00,193.35,193.38,193.27,193.38,2811.0,179.6802,179.7081,179.6059,179.7081,2811.0
2020-01-16 15:00:00,193.3,193.46,193.3,193.42,24051.0,179.6337,179.7824,179.6337,179.7453,24051.0
2020-01-16 15:30:00,193.46,193.83,193.46,193.81,13924.0,179.7824,180.1263,179.7824,180.1077,13924.0
2020-01-17 09:30:00,194.46,194.46,194.01,194.12,6230.0,180.7117,180.7117,180.2935,180.3958,6230.0
2020-01-17 10:00:00,194.17,194.28,194.05,194.28,1095.0,180.4422,180.5445,180.3307,180.5445,1095.0
2020-01-17 10:30:00,194.24,194.25,194.03,194.03,2852.0,180.5073,180.5166,180.3121,180.3121,2852.0
2020-01-17 11:00:00,194.05,194.12,193.86,193.99,4304.0,180.3307,180.3958,180.1541,180.275,4304.0
2020-01-17 11:30:00,194.09,194.14,194.03,194.14,2733.0,180.3679,180.4144,180.3121,180.4144,2733.0
2020-01-17 12:00:00,194.14,194.23,194.1,194.22,5980.0,180.4144,180.498,180.3772,180.4887,5980.0
2020-01-17 12:30:00,194.2,194.2,194.1,194.1,42920.0,180.4701,180.4701,180.3772,180.3772,42920.0
2020-01-17 13:00:00,194.1,194.24,194.09,194.17,112763.0,180.3772,180.5073,180.3679,180.4422,112763.0
2020-01-17 13:30:00,194.16,194.2,194.1,194.15,9551.0,180.4329,180.4701,180.3772,180.4236,9551.0
2020-01-17 14:00:00,194.16,194.21,194.12,194.12,7812.0,180.4329,180.4794,180.3958,180.3958,7812.0
2020-01-17 14:30:00,194.12,194.16,194.05,194.16,13367.0,180.3958,180.4329,180.3307,180.4329,13367.0
2020-01-17 15:00:00,194.2,194.2,193.94,194.11,28237.0,180.4701,180.4701,180.2285,180.3865,28237.0
2020-01-17 15:30:00,194.12,194.41,194.08,194.31,65798.0,180.3958,180.6653,180.3586,180.5723,65798.0
2020-01-21 09:30:00,193.75,194.02,193.75,193.93,5078.0,180.0519,180.3028,180.0519,180.2192,5078.0
2020-01-21 10:00:00,193.85,194.05,193.65,193.86,12137.0,180.1449,180.3307,179.959,180.1541,12137.0
2020-01-21 10:30:00,193.93,193.96,193.82,193.82,3238.0,180.2192,180.2471,180.117,180.117,3238.0
2020-01-21 11:00:00,193.8,194.13,193.8,194.12,5272.0,180.0984,180.4051,180.0984,180.3958,5272.0
2020-01-21 11:30:00,194.13,194.3,194.13,194.25,38547.0,180.4051,180.563,180.4051,180.5166,38547.0
2020-01-21 12:00:00,194.25,194.31,194.22,194.31,9334.0,180.5166,180.5723,180.4887,180.5723,9334.0
2020-01-21 12:30:00,194.32,194.36,194.25,194.28,47583.0,180.5816,180.6188,180.5166,180.5445,47583.0
2020-01-21 13:00:00,194.28,194.32,193.91,194.05,7795.0,180.5445,180.5816,180.2006,180.3307,7795.0
2020-01-21 13:30:00,193.98,193.99,193.7,193.7,9678.0,180.2657,180.275,180.0055,180.0055,9678.0
2020-01-21 14:00:00,193.68,193.84,193.62,193.82,9567.0,179.9869,180.1356,179.9311,180.117,9567.0
2020-01-21 14:30:00,193.8,193.94,193.69,193.93,26831.0,180.0984,180.2285,179.9962,180.2192,26831.0
2020-01-21 15:00:00,193.95,194.12,193.95,193.99,6036.0,180.2378,180.3958,180.2378,180.275,6036.0
2020-01-21 15:30:00,194.08,194.08,193.71,193.83,61340.0,180.3586,180.3586,180.0148,180.1263,61340.0
2020-01-22 09:30:00,194.58,194.78,194.52,194.74,12514.0,180.8232,181.0091,180.7675,180.9719,12514.0
2020-01-22 10:00:00,194.76,194.76,194.51,194.71,44916.0,180.9905,180.9905,180.7582,180.9441,44916.0
2020-01-22 10:30:00,194.74,194.89,194.58,194.58,3384.0,180.9719,181.1113,180.8232,180.8232,3384.0
2020-01-22 11:00:00,194.52,194.52,194.25,194.31,10393.0,180.7675,180.7675,180.5166,180.5723,10393.0
2020-01-22 11:30:00,194.36,194.44,194.29,194.31,5032.0,180.6188,180.6931,180.5537,180.5723,5032.0
2020-01-22 12:00:00,194.35,194.35,194.12,194.16,11718.0,180.6095,180.6095,180.3958,180.4329,11718.0
2020-01-22 12:30:00,194.17,194.39,194.17,194.39,2345.0,180.4422,180.6467,180.4422,180.6467,2345.0
2020-01-22 13:00:00,194.39,194.47,194.39,194.47,4250.0,180.6467,180.721,180.6467,180.721,4250.0
2020-01-22 13:30:00,194.43,194.53,194.32,194.32,9980.0,180.6838,180.7768,180.5816,180.5816,9980.0
2020-01-22 14:00:00,194.35,194.46,194.31,194.32,3151.0,180.6095,180.7117,180.5723,180.5816,3151.0
2020-01-22 14:30:00,194.31,194.35,194.28,194.31,1300.0,180.5723,180.6095,180.5445,180.5723,1300.0
2020-01-22 15:00:00,194.25,194.25,193.77,193.89,15084.0,180.5166,180.5166,180.0705,180.182,15084.0
2020-01-22 15:30:00,193.91,194.1,193.87,193.93,35296.0,180.2006,180.3772,180.1634,180.2192,35296.0
2020-01-23 09:30:00,193.56,193.56,192.78,193.24,22439.0,179.8754,179.8754,179.1505,179.578,22439.0
2020-01-23 10:00:00,193.23,193.38,193.22,193.34,14442.0,179.5687,179.7081,179.5594,179.6709,14442.0
2020-01-23 10:30:00,193.55,193.55,193.24,193.24,3036.0,179.8661,179.8661,179.578,179.578,3036.0
2020-01-23 11:00:00,193.25,193.26,192.89,192.9,1139.0,179.5873,179.5966,179.2527,179.262,1139.0
2020-01-23 11:30:00,192.98,193.2,192.98,193.2,6459.0,179.3364,179.5408,179.3364,179.5408,6459.0
2020-01-23 12:00:00,193.15,193.45,193.15,193.4,11961.0,179.4943,179.7731,179.4943,179.7267,11961.0
2020-01-23 12:30:00,193.44,193.44,193.28,193.28,1830.0,179.7638,179.7638,179.6152,179.6152,1830.0
2020-01-23 13:00:00,193.34,193.63,193.27,193.63,4407.0,179.6709,179.9404,179.6059,179.9404,4407.0
2020-01-23 13:30:00,193.45,193.8,193.45,193.79,3615.0,179.7731,180.0984,179.7731,180.0891,3615.0
2020-01-23 14:00:00,193.85,194.03,193.79,193.97,8970.0,180.1449,180.3121,180.0891,180.2564,8970.0
2020-01-23 14:30:00,194.06,194.09,193.98,194.08,7140.0,180.34,180.3679,180.2657,180.3586,7140.0
2020-01-23 15:00:00,194.11,194.13,194.02,194.02,1201.0,180.3865,180.4051,180.3028,180.3028,1201.0
2020-01-23 15:30:00,194.14,194.22,194.03,194.14,38406.0,180.4144,180.4887,180.3121,180.4144,38406.0
2020-01-24 09:30:00,194.55,194.6,194.11,194.11,8053.0,180.7954,180.8418,180.3865,180.3865,8053.0
2020-01-24 10:00:00,194.35,194.35,193.65,193.65,2595.0,180.6095,180.6095,179.959,179.959,2595.0
2020-01-24 10:30:00,193.65,193.75,193.56,193.7,57089.0,179.959,180.0519,179.8754,180.0055,57089.0
2020-01-24 11:00:00,193.77,193.9,193.31,193.36,4908.0,180.0705,180.1913,179.643,179.6895,4908.0
2020-01-24 11:30:00,193.29,193.38,193.06,193.19,2405.0,179.6244,179.7081,179.4107,179.5315,2405.0
2020-01-24 12:00:00,192.92,192.97,192.28,192.46,24953.0,179.2806,179.3271,178.6859,178.8531,24953.0
2020-01-24 12:30:00,192.52,192.95,192.52,192.79,71612.0,178.9089,179.3085,178.9089,179.1598,71612.0
2020-01-24 13:00:00,192.76,192.76,192.47,192.54,2171.0,179.1319,179.1319,178.8624,178.9275,2171.0
2020-01-24 13:30:00,192.38,192.38,191.9,192.02,5865.0,178.7788,178.7788,178.3327,178.4442,5865.0
2020-01-24 14:00:00,192.13,192.13,191.48,191.57,35829.0,178.5465,178.5465,177.9424,178.026,35829.0
2020-01-24 14:30:00,191.57,192.24,191.57,192.24,29081.0,178.026,178.6487,178.026,178.6487,29081.0
2020-01-24 15:00:00,192.21,192.49,192.17,192.43,5777.0,178.6208,178.881,178.5836,178.8252,5777.0
2020-01-24 15:30:00,192.3,192.42,191.83,192.33,26014.0,178.7044,178.816,178.2677,178.7323,26014.0
2020-01-27 09:30:00,189.12,189.92,188.72,189.76,31222.0,175.7493,176.4927,175.3775,176.344,31222.0
2020-01-27 10:00:00,189.57,189.9,189.31,189.9,6197.0,176.1674,176.4741,175.9258,176.4741,6197.0
2020-01-27 10:30:00,189.73,189.78,189.32,189.39,10417.0,176.3161,176.3626,175.9351,176.0002,10417.0
2020-01-27 11:00:00,189.46,189.64,189.28,189.52,3997.0,176.0652,176.2325,175.898,176.121,3997.0
2020-01-27 11:30:00,189.44,189.86,189.31,189.86,9908.0,176.0466,176.4369,175.9258,176.4369,9908.0
2020-01-27 12:00:00,189.71,190.2,189.7,190.0,5137.0,176.2976,176.7529,176.2883,176.567,5137.0
2020-01-27 12:30:00,190.08,190.25,189.97,189.98,4959.0,176.6414,176.7994,176.5392,176.5485,4959.0
2020-01-27 13:00:00,189.99,190.21,189.9,190.13,16546.0,176.5578,176.7622,176.4741,176.6879,16546.0
2020-01-27 13:30:00,190.19,190.25,189.98,189.99,4968.0,176.7436,176.7994,176.5485,176.5578,4968.0
2020-01-27 14:00:00,189.87,190.12,189.84,190.12,11499.0,176.4462,176.6786,176.4184,176.6786,11499.0
2020-01-27 14:30:00,190.18,190.18,189.61,189.74,35038.0,176.7343,176.7343,176.2046,176.3254,35038.0
2020-01-27 15:00:00,189.75,189.91,189.64,189.82,6440.0,176.3347,176.4834,176.2325,176.3998,6440.0
2020-01-27 15:30:00,189.69,189.71,189.36,189.36,23525.0,176.279,176.2976,175.9723,175.9723,23525.0
2020-01-28 09:30:00,190.28,190.58,190.0,190.33,48648.0,176.8273,177.106,176.567,176.8737,48648.0
2020-01-28 10:00:00,190.53,191.13,190.51,191.12,10520.0,177.0596,177.6172,177.041,177.6079,10520.0
2020-01-28 10:30:00,191.03,191.35,191.03,191.2,1254.0,177.5242,177.8216,177.5242,177.6822,1254.0
2020-01-28 11:00:00,191.22,191.41,191.13,191.37,9316.0,177.7008,177.8774,177.6172,177.8402,9316.0
2020-01-28 11:30:00,191.39,191.44,191.25,191.4,19082.0,177.8588,177.9052,177.7287,177.8681,19082.0
2020-01-28 12:00:00,191.44,191.61,191.44,191.58,3490.0,177.9052,178.0632,177.9052,178.0353,3490.0
2020-01-28 12:30:00,191.55,191.55,191.41,191.42,1890.0,178.0075,178.0075,177.8774,177.8867,1890.0
2020-01-28 13:00:00,191.38,191.38,191.19,191.28,7703.0,177.8495,177.8495,177.6729,177.7566,7703.0
2020-01-28 13:30:00,191.26,191.42,191.15,191.42,7856.0,177.738,177.8867,177.6357,177.8867,7856.0
2020-01-28 14:00:00,191.48,191.63,191.48,191.6,5754.0,177.9424,178.0818,177.9424,178.0539,5754.0
2020-01-28 14:30:00,191.61,191.83,191.58,191.58,3896.0,178.0632,178.2677,178.0353,178.0353,3896.0
2020-01-28 15:00:00,191.6,191.73,191.47,191.73,21462.0,178.0539,178.1747,177.9331,178.1747,21462.0
2020-01-28 15:30:00,191.68,191.74,191.28,191.29,23455.0,178.1283,178.184,177.7566,177.7658,23455.0
2020-01-29 09:30:00,192.12,192.19,191.47,191.48,168531.0,178.5372,178.6022,177.9331,177.9424,168531.0
2020-01-29 10:00:00,191.36,191.47,191.07,191.47,54771.0,177.8309,177.9331,177.5614,177.9331,54771.0
2020-01-29 10:30:00,191.57,191.81,191.53,191.81,3929.0,178.026,178.2491,177.9889,178.2491,3929.0
2020-01-29 11:00:00,191.83,191.92,191.75,191.9,3021.0,178.2677,178.3513,178.1933,178.3327,3021.0
2020-01-29 11:30:00,191.85,191.86,191.68,191.83,2256.0,178.2863,178.2955,178.1283,178.2677,2256.0
2020-01-29 12:00:00,191.86,191.91,191.83,191.9,6420.0,178.2955,178.342,178.2677,178.3327,6420.0
2020-01-29 12:30:00,191.83,191.88,191.77,191.8,2265.0,178.2677,178.3141,178.2119,178.2398,2265.0
2020-01-29 13:00:00,191.79,191.96,191.71,191.96,8946.0,178.2305,178.3885,178.1562,178.3885,8946.0
2020-01-29 13:30:00,191.99,192.05,191.87,191.9,4527.0,178.4164,178.4721,178.3048,178.3327,4527.0
2020-01-29 14:00:00,191.9,192.16,191.9,191.96,3174.0,178.3327,178.5743,178.3327,178.3885,3174.0
2020-01-29 14:30:00,192.02,192.05,191.78,191.78,25214.0,178.4442,178.4721,178.2212,178.2212,25214.0
2020-01-29 15:00:00,191.78,191.81,191.26,191.52,27397.0,178.2212,178.2491,177.738,177.9796,27397.0
2020-01-29 15:30:00,191.55,191.65,191.06,191.08,44382.0,178.0075,178.1004,177.5521,177.5707,44382.0
2020-01-30 09:30:00,189.9,190.63,189.9,190.43,11367.0,176.4741,177.1525,176.4741,176.9666,11367.0
2020-01-30 10:00:00,190.44,190.68,190.24,190.36,9883.0,176.9759,177.199,176.7901,176.9016,9883.0
2020-01-30 10:30:00,190.19,190.19,189.36,189.36,9799.0,176.7436,176.7436,175.9723,175.9723,9799.0
2020-01-30 11:00:00,189.41,190.19,189.41,190.19,9220.0,176.0188,176.7436,176.0188,176.7436,9220.0
2020-01-30 11:30:00,190.07,190.56,190.07,190.42,9498.0,176.6321,177.0875,176.6321,176.9574,9498.0
2020-01-30 12:00:00,190.31,190.39,189.96,189.96,11157.0,176.8551,176.9295,176.5299,176.5299,11157.0
2020-01-30 12:30:00,189.96,189.99,189.49,189.75,17980.0,176.5299,176.5578,176.0931,176.3347,17980.0
2020-01-30 13:00:00,189.69,189.83,189.62,189.79,2571.0,176.279,176.4091,176.2139,176.3719,2571.0
2020-01-30 13:30:00,189.75,189.93,189.74,189.76,3765.0,176.3347,176.502,176.3254,176.344,3765.0
2020-01-30 14:00:00,189.88,190.29,189.85,190.26,9977.0,176.4555,176.8365,176.4277,176.8087,9977.0
2020-01-30 14:30:00,190.21,190.77,190.01,190.77,38052.0,176.7622,177.2826,176.5763,177.2826,38052.0
2020-01-30 15:00:00,190.68,191.09,190.59,190.98,66753.0,177.199,177.58,177.1153,177.4778,66753.0
2020-01-30 15:30:00,190.97,191.8,190.97,191.65,26274.0,177.4685,178.2398,177.4685,178.1004,26274.0
2020-01-31 09:30:00,191.31,191.36,190.53,190.54,16775.0,177.7844,177.8309,177.0596,177.0689,16775.0
2020-01-31 10:00:00,190.59,190.59,189.97,189.97,4441.0,177.1153,177.1153,176.5392,176.5392,4441.0
2020-01-31 10:30:00,189.9,189.99,189.36,189.41,116438.0,176.4741,176.5578,175.9723,176.0188,116438.0
2020-01-31 11:00:00,189.49,189.62,188.82,189.06,14420.0,176.0931,176.2139,175.4705,175.6935,14420.0
2020-01-31 11:30:00,188.99,189.4,188.71,189.4,19489.0,175.6285,176.0095,175.3683,176.0095,19489.0
2020-01-31 12:00:00,189.47,189.47,188.96,188.96,12719.0,176.0745,176.0745,175.6006,175.6006,12719.0
2020-01-31 12:30:00,189.05,189.05,188.44,188.62,5802.0,175.6842,175.6842,175.1173,175.2846,5802.0
2020-01-31 13:00:00,188.69,188.89,188.42,188.55,7502.0,175.3497,175.5355,175.0988,175.2196,7502.0
2020-01-31 13:30:00,188.54,188.6,188.16,188.6,9572.0,175.2103,175.266,174.8571,175.266,9572.0
2020-01-31 14:00:00,188.68,188.89,188.47,188.58,21627.0,175.3404,175.5355,175.1452,175.2474,21627.0
2020-01-31 14:30:00,188.55,188.97,188.5,188.65,18600.0,175.2196,175.6099,175.1731,175.3125,18600.0
2020-01-31 15:00:00,188.73,188.73,188.11,188.12,22432.0,175.3868,175.3868,174.8107,174.82,22432.0
2020-01-31 15:30:00,188.1,188.45,187.66,188.28,135497.0,174.8014,175.1266,174.3925,174.9687,135497.0
2020-02-03 09:30:00,189.0,190.26,189.0,190.25,13438.0,175.6377,176.8087,175.6377,176.7994,13438.0
2020-02-03 10:00:00,190.32,190.69,190.28,190.6,6543.0,176.8644,177.2083,176.8273,177.1246,6543.0
2020-02-03 10:30:00,190.79,190.79,190.18,190.22,94590.0,177.3012,177.3012,176.7343,176.7715,94590.0
2020-02-03 11:00:00,190.38,190.48,190.04,190.06,11076.0,176.9202,177.0131,176.6042,176.6228,11076.0
2020-02-03 11:30:00,190.06,190.06,189.51,189.72,12774.0,176.6228,176.6228,176.1117,176.3068,12774.0
2020-02-03 12:00:00,189.74,190.03,189.62,189.98,4100.0,176.3254,176.5949,176.2139,176.5485,4100.0
2020-02-03 12:30:00,190.0,190.18,189.97,190.17,4466.0,176.567,176.7343,176.5392,176.725,4466.0
2020-02-03 13:00:00,190.16,190.16,189.76,189.97,2766.0,176.7157,176.7157,176.344,176.5392,2766.0
2020-02-03 13:30:00,189.85,190.04,189.85,189.97,7989.0,176.4277,176.6042,176.4277,176.5392,7989.0
2020-02-03 14:00:00,189.9,189.94,189.73,189.83,4881.0,176.4741,176.5113,176.3161,176.4091,4881.0
2020-02-03 14:30:00,189.93,190.08,189.7,190.08,2969.0,176.502,176.6414,176.2883,176.6414,2969.0
2020-02-03 15:00:00,190.01,190.17,189.99,190.14,4514.0,176.5763,176.725,176.5578,176.6971,4514.0
2020-02-03 15:30:00,190.19,190.25,189.69,189.87,164169.0,176.7436,176.7994,176.279,176.4462,164169.0
2020-02-04 09:30:00,192.12,192.74,192.0,192.66,27382.0,178.5372,179.1133,178.4256,179.039,27382.0
2020-02-04 10:00:00,192.63,192.75,192.33,192.75,26366.0,179.0111,179.1226,178.7323,179.1226,26366.0
2020-02-04 10:30:00,192.74,192.92,192.7,192.7,8329.0,179.1133,179.2806,179.0762,179.0762,8329.0
2020-02-04 11:00:00,192.72,193.01,192.71,192.96,19177.0,179.0947,179.3642,179.0855,179.3178,19177.0
2020-02-04 11:30:00,192.95,193.21,192.94,193.08,9207.0,179.3085,179.5501,179.2992,179.4293,9207.0
2020-02-04 12:00:00,193.11,193.28,193.1,193.26,2659.0,179.4572,179.6152,179.4479,179.5966,2659.0
2020-02-04 12:30:00,193.2,193.21,193.11,193.18,8186.0,179.5408,179.5501,179.4572,179.5222,8186.0
2020-02-04 13:00:00,193.2,193.25,192.93,192.94,6290.0,179.5408,179.5873,179.2899,179.2992,6290.0
2020-02-04 13:30:00,192.99,193.17,192.97,193.17,11484.0,179.3457,179.5129,179.3271,179.5129,11484.0
2020-02-04 14:00:00,193.15,193.31,193.14,193.16,8146.0,179.4943,179.643,179.4851,179.5036,8146.0
2020-02-04 14:30:00,193.17,193.36,193.16,193.24,21941.0,179.5129,179.6895,179.5036,179.578,21941.0
2020-02-04 15:00:00,193.18,193.3,193.07,193.3,16570.0,179.5222,179.6337,179.42,179.6337,16570.0
2020-02-04 15:30:00,193.3,193.32,192.69,192.8,16156.0,179.6337,179.6523,179.0669,179.1691,16156.0
2020-02-05 09:30:00,194.7,194.7,194.02,194.31,11591.0,180.9348,180.9348,180.3028,180.5723,11591.0
2020-02-05 10:00:00,194.48,194.6,193.75,193.84,23383.0,180.7303,180.8418,180.0519,180.1356,23383.0
2020-02-05 10:30:00,193.78,194.07,193.64,194.07,10330.0,180.0798,180.3493,179.9497,180.3493,10330.0
2020-02-05 11:00:00,194.03,194.25,193.97,194.25,3632.0,180.3121,180.5166,180.2564,180.5166,3632.0
2020-02-05 11:30:00,194.29,194.29,193.94,194.21,18396.0,180.5537,180.5537,180.2285,180.4794,18396.0
2020-02-05 12:00:00,194.35,194.48,194.29,194.41,4944.0,180.6095,180.7303,180.5537,180.6653,4944.0
2020-02-05 12:30:00,194.38,194.39,194.33,194.33,2256.0,180.6374,180.6467,180.5909,180.5909,2256.0
2020-02-05 13:00:00,194.32,194.32,194.16,194.3,2137.0,180.5816,180.5816,180.4329,180.563,2137.0
2020-02-05 13:30:00,194.28,194.46,194.28,194.46,7833.0,180.5445,180.7117,180.5445,180.7117,7833.0
2020-02-05 14:00:00,194.4,194.45,194.22,194.45,4281.0,180.656,180.7024,180.4887,180.7024,4281.0
2020-02-05 14:30:00,194.44,194.73,194.42,194.7,4584.0,180.6931,180.9626,180.6746,180.9348,4584.0
2020-02-05 15:00:00,194.76,194.92,194.7,194.78,4134.0,180.9905,181.1392,180.9348,181.0091,4134.0
2020-02-05 15:30:00,194.72,194.78,194.44,194.78,32264.0,180.9533,181.0091,180.6931,181.0091,32264.0
2020-02-06 09:30:00,195.4,195.62,194.76,195.26,9807.0,181.5853,181.7897,180.9905,181.4552,9807.0
2020-02-06 10:00:00,195.25,195.34,194.98,194.99,2652.0,181.4459,181.5295,181.195,181.2043,2652.0
2020-02-06 10:30:00,195.06,195.21,195.06,195.21,1310.0,181.2693,181.4087,181.2693,181.4087,1310.0
2020-02-06 11:00:00,195.08,195.43,195.07,195.38,4230.0,181.2879,181.6131,181.2786,181.5667,4230.0
2020-02-06 11:30:00,195.35,195.35,195.16,195.17,2163.0,181.5388,181.5388,181.3622,181.3715,2163.0
2020-02-06 12:00:00,195.16,195.35,195.15,195.34,5068.0,181.3622,181.5388,181.3529,181.5295,5068.0
2020-02-06 12:30:00,195.41,195.45,195.38,195.39,5716.0,181.5946,181.6317,181.5667,181.576,5716.0
2020-02-06 13:00:00,195.36,195.37,195.29,195.29,682.0,181.5481,181.5574,181.483,181.483,682.0
2020-02-06 13:30:00,195.15,195.29,195.15,195.28,31626.0,181.3529,181.483,181.3529,181.4738,31626.0
2020-02-06 14:00:00,195.26,195.37,195.21,195.31,28075.0,181.4552,181.5574,181.4087,181.5016,28075.0
2020-02-06 14:30:00,195.34,195.4,195.23,195.23,43467.0,181.5295,181.5853,181.4273,181.4273,43467.0
2020-02-06 15:00:00,195.2,195.3,195.03,195.1,34571.0,181.3994,181.4923,181.2414,181.3065,34571.0
2020-02-06 15:30:00,195.11,195.38,195.11,195.3,99836.0,181.3158,181.5667,181.3158,181.4923,99836.0
2020-02-07 09:30:00,194.56,194.65,194.16,194.32,18537.0,180.8047,180.8883,180.4329,180.5816,18537.0
2020-02-07 10:00:00,194.24,194.62,194.12,194.58,2514.0,180.5073,180.8604,180.3958,180.8232,2514.0
2020-02-07 10:30:00,194.66,194.67,194.52,194.65,2680.0,180.8976,180.9069,180.7675,180.8883,2680.0
2020-02-07 11:00:00,194.48,194.86,194.48,194.86,3304.0,180.7303,181.0834,180.7303,181.0834,3304.0
2020-02-07 11:30:00,194.89,195.0,194.66,194.75,6776.0,181.1113,181.2135,180.8976,180.9812,6776.0
2020-02-07 12:00:00,194.72,194.91,194.72,194.91,1939.0,180.9533,181.1299,180.9533,181.1299,1939.0
2020-02-07 12:30:00,194.75,194.8,194.72,194.8,1670.0,180.9812,181.0277,180.9533,181.0277,1670.0
2020-02-07 13:00:00,194.7,194.7,194.62,194.7,840.0,180.9348,180.9348,180.8604,180.9348,840.0
2020-02-07 13:30:00,194.72,194.76,194.24,194.27,24706.0,180.9533,180.9905,180.5073,180.5352,24706.0
2020-02-07 14:00:00,194.15,194.15,193.86,194.01,23171.0,180.4236,180.4236,180.1541,180.2935,23171.0
2020-02-07 14:30:00,194.11,194.25,194.06,194.21,24917.0,180.3865,180.5166,180.34,180.4794,24917.0
2020-02-07 15:00:00,194.3,194.34,194.08,194.22,6188.0,180.563,180.6002,180.3586,180.4887,6188.0
2020-02-07 15:30:00,194.2,194.41,194.02,194.16,27225.0,180.4701,180.6653,180.3028,180.4329,27225.0
2020-02-10 09:30:00,193.59,194.41,193.59,194.4,3577.0,179.9032,180.6653,179.9032,180.656,3577.0
2020-02-10 10:00:00,194.6,194.79,194.58,194.77,4200.0,180.8418,181.0184,180.8232,180.9998,4200.0
2020-02-10 10:30:00,194.76,195.0,194.76,194.83,9545.0,180.9905,181.2135,180.9905,181.0556,9545.0
2020-02-10 11:00:00,194.82,194.94,194.75,194.89,2486.0,181.0463,181.1578,180.9812,181.1113,2486.0
2020-02-10 11:30:00,194.91,195.0,194.84,194.84,2503.0,181.1299,181.2135,181.0649,181.0649,2503.0
2020-02-10 12:00:00,194.81,194.83,194.68,194.75,3092.0,181.037,181.0556,180.9162,180.9812,3092.0
2020-02-10 12:30:00,194.63,194.76,194.63,194.64,1689.0,180.8697,180.9905,180.8697,180.879,1689.0
2020-02-10 13:00:00,194.7,194.85,194.66,194.79,3039.0,180.9348,181.0742,180.8976,181.0184,3039.0
2020-02-10 13:30:00,194.83,194.85,194.77,194.77,867.0,181.0556,181.0742,180.9998,180.9998,867.0
2020-02-10 14:00:00,194.69,194.86,194.69,194.86,3799.0,180.9255,181.0834,180.9255,181.0834,3799.0
2020-02-10 14:30:00,194.86,195.05,194.85,195.05,14011.0,181.0834,181.26,181.0742,181.26,14011.0
2020-02-10 15:00:00,195.09,195.34,195.09,195.25,7553.0,181.2972,181.5295,181.2972,181.4459,7553.0
2020-02-10 15:30:00,195.29,195.58,195.23,195.58,22747.0,181.483,181.7525,181.4273,181.7525,22747.0
2020-02-11 09:30:00,196.47,196.58,196.14,196.55,8158.0,182.5796,182.6818,182.273,182.654,8158.0
2020-02-11 10:00:00,196.64,197.03,196.64,196.99,88292.0,182.7376,183.1,182.7376,183.0629,88292.0
2020-02-11 10:30:00,197.03,197.05,196.76,196.77,31552.0,183.1,183.1186,182.8491,182.8584,31552.0
2020-02-11 11:00:00,196.84,196.84,196.61,196.63,4110.0,182.9235,182.9235,182.7097,182.7283,4110.0
2020-02-11 11:30:00,196.54,196.54,196.25,196.38,24512.0,182.6447,182.6447,182.3752,182.496,24512.0
2020-02-11 12:00:00,196.38,196.61,196.38,196.55,50980.0,182.496,182.7097,182.496,182.654,50980.0
2020-02-11 12:30:00,196.54,196.64,196.5,196.64,38363.0,182.6447,182.7376,182.6075,182.7376,38363.0
2020-02-11 13:00:00,196.62,196.76,196.59,196.61,38193.0,182.719,182.8491,182.6911,182.7097,38193.0
2020-02-11 13:30:00,196.61,196.69,196.32,196.43,18173.0,182.7097,182.7841,182.4402,182.5424,18173.0
2020-02-11 14:00:00,196.4,196.42,196.08,196.19,16345.0,182.5146,182.5332,182.2172,182.3194,16345.0
2020-02-11 14:30:00,196.23,196.41,196.2,196.22,72218.0,182.3566,182.5239,182.3287,182.3473,72218.0
2020-02-11 15:00:00,196.28,196.28,195.75,196.07,111892.0,182.4031,182.4031,181.9105,182.2079,111892.0
2020-02-11 15:30:00,196.09,196.23,195.94,196.07,30260.0,182.2265,182.3566,182.0871,182.2079,30260.0
2020-02-12 09:30:00,196.95,197.31,196.86,196.94,15611.0,183.0257,183.3602,182.942,183.0164,15611.0
2020-02-12 10:00:00,197.15,197.15,196.76,196.95,7946.0,183.2115,183.2115,182.8491,183.0257,7946.0
2020-02-12 10:30:00,196.95,197.0,196.81,196.81,2553.0,183.0257,183.0721,182.8956,182.8956,2553.0
2020-02-12 11:00:00,196.92,197.12,196.92,197.12,2048.0,182.9978,183.1837,182.9978,183.1837,2048.0
2020-02-12 11:30:00,197.17,197.17,197.01,197.06,4368.0,183.2301,183.2301,183.0814,183.1279,4368.0
2020-02-12 12:00:00,197.12,197.12,196.96,197.11,5983.0,183.1837,183.1837,183.035,183.1744,5983.0
2020-02-12 12:30:00,197.13,197.24,197.07,197.1,4046.0,183.193,183.2952,183.1372,183.1651,4046.0
2020-02-12 13:00:00,197.13,197.14,196.87,196.89,7849.0,183.193,183.2023,182.9513,182.9699,7849.0
2020-02-12 13:30:00,197.04,197.15,197.03,197.15,2770.0,183.1093,183.2115,183.1,183.2115,2770.0
2020-02-12 14:00:00,197.11,197.18,197.11,197.15,5036.0,183.1744,183.2394,183.1744,183.2115,5036.0
2020-02-12 14:30:00,197.13,197.28,197.12,197.23,3868.0,183.193,183.3324,183.1837,183.2859,3868.0
2020-02-12 15:00:00,197.24,197.34,197.09,197.23,11578.0,183.2952,183.3881,183.1558,183.2859,11578.0
2020-02-12 15:30:00,197.23,197.47,197.18,197.35,48585.0,183.2859,183.5089,183.2394,183.3974,48585.0
2020-02-13 09:30:00,196.53,197.03,196.53,196.71,4841.0,182.6354,183.1,182.6354,182.8027,4841.0
2020-02-13 10:00:00,196.66,196.91,196.38,196.91,5077.0,182.7562,182.9885,182.496,182.9885,5077.0
2020-02-13 10:30:00,196.8,196.87,196.69,196.87,1810.0,182.8863,182.9513,182.7841,182.9513,1810.0
2020-02-13 11:00:00,197.27,197.38,197.15,197.38,3015.0,183.3231,183.4253,183.2115,183.4253,3015.0
2020-02-13 11:30:00,197.4,197.46,197.22,197.32,52807.0,183.4439,183.4996,183.2766,183.3695,52807.0
2020-02-13 12:00:00,197.6,197.6,197.5,197.5,4073.0,183.6297,183.6297,183.5368,183.5368,4073.0
2020-02-13 12:30:00,197.58,197.61,197.34,197.34,7549.0,183.6111,183.639,183.3881,183.3881,7549.0
2020-02-13 13:00:00,197.41,197.49,197.25,197.49,3143.0,183.4532,183.5275,183.3045,183.5275,3143.0
2020-02-13 13:30:00,197.51,197.69,197.5,197.65,3311.0,183.5461,183.7134,183.5368,183.6762,3311.0
2020-02-13 14:00:00,197.72,197.86,197.63,197.72,4665.0,183.7412,183.8713,183.6576,183.7412,4665.0
2020-02-13 14:30:00,197.65,197.72,197.6,197.62,923.0,183.6762,183.7412,183.6297,183.6483,923.0
2020-02-13 15:00:00,197.73,197.76,197.4,197.49,7074.0,183.7505,183.7784,183.4439,183.5275,7074.0
2020-02-13 15:30:00,197.44,197.44,197.17,197.3,42489.0,183.481,183.481,183.2301,183.3509,42489.0
2020-02-14 09:30:00,197.55,197.57,197.25,197.28,9091.0,183.5833,183.6019,183.3045,183.3324,9091.0
2020-02-14 10:00:00,197.35,197.39,197.11,197.38,2793.0,183.3974,183.4346,183.1744,183.4253,2793.0
2020-02-14 10:30:00,197.33,197.53,197.33,197.53,20345.0,183.3788,183.5647,183.3788,183.5647,20345.0
2020-02-14 11:00:00,197.5,197.7,197.48,197.56,37880.0,183.5368,183.7227,183.5182,183.5926,37880.0
2020-02-14 11:30:00,197.56,197.6,197.45,197.47,6762.0,183.5926,183.6297,183.4903,183.5089,6762.0
2020-02-14 12:00:00,197.49,197.49,197.15,197.24,6828.0,183.5275,183.5275,183.2115,183.2952,6828.0
2020-02-14 12:30:00,197.23,197.29,197.12,197.17,1685.0,183.2859,183.3416,183.1837,183.2301,1685.0
2020-02-14 13:00:00,197.15,197.26,197.01,197.05,7420.0,183.2115,183.3138,183.0814,183.1186,7420.0
2020-02-14 13:30:00,197.06,197.2,196.99,197.04,3099.0,183.1279,183.258,183.0629,183.1093,3099.0
2020-02-14 14:00:00,197.13,197.17,196.88,197.16,8416.0,183.193,183.2301,182.9606,183.2208,8416.0
2020-02-14 14:30:00,197.16,197.34,197.12,197.15,6306.0,183.2208,183.3881,183.1837,183.2115,6306.0
2020-02-14 15:00:00,197.17,197.19,196.98,197.17,6627.0,183.2301,183.2487,183.0536,183.2301,6627.0
2020-02-14 15:30:00,197.14,197.58,197.13,197.55,11690.0,183.2023,183.6111,183.193,183.5833,11690.0
2020-02-18 09:30:00,197.01,197.3,196.75,197.26,15711.0,183.0814,183.3509,182.8398,183.3138,15711.0
2020-02-18 10:00:00,197.3,197.34,197.15,197.17,2174.0,183.3509,183.3881,183.2115,183.2301,2174.0
2020-02-18 10:30:00,196.76,197.08,196.76,196.93,5634.0,182.8491,183.1465,182.8491,183.0071,5634.0
2020-02-18 11:00:00,196.89,196.98,196.45,196.45,3006.0,182.9699,183.0536,182.561,182.561,3006.0
2020-02-18 11:30:00,196.5,196.5,196.29,196.3,1130.0,182.6075,182.6075,182.4123,182.4216,1130.0
2020-02-18 12:00:00,196.23,196.53,196.21,196.52,4110.0,182.3566,182.6354,182.338,182.6261,4110.0
2020-02-18 12:30:00,196.66,196.8,196.66,196.78,68380.0,182.7562,182.8863,182.7562,182.8677,68380.0
2020-02-18 13:00:00,196.83,196.96,196.83,196.91,10237.0,182.9142,183.035,182.9142,182.9885,10237.0
2020-02-18 13:30:00,196.94,196.98,196.71,196.71,4077.0,183.0164,183.0536,182.8027,182.8027,4077.0
2020-02-18 14:00:00,196.83,197.21,196.71,197.21,2349.0,182.9142,183.2673,182.8027,183.2673,2349.0
2020-02-18 14:30:00,197.24,197.24,197.2,197.23,470.0,183.2952,183.2952,183.258,183.2859,470.0
2020-02-18 15:00:00,197.27,197.35,197.16,197.16,9714.0,183.3231,183.3974,183.2208,183.2208,9714.0
2020-02-18 15:30:00,197.15,197.15,196.98,197.11,18131.0,183.2115,183.2115,183.0536,183.1744,18131.0
2020-02-19 09:30:00,197.79,198.15,197.72,198.12,7651.0,183.8063,184.1408,183.7412,184.113,7651.0
2020-02-19 10:00:00,197.91,198.12,197.91,198.02,3434.0,183.9178,184.113,183.9178,184.02,3434.0
2020-02-19 10:30:00,197.98,198.12,197.97,198.12,9716.0,183.9829,184.113,183.9736,184.113,9716.0
2020-02-19 11:00:00,198.19,198.42,198.19,198.42,809.0,184.178,184.3918,184.178,184.3918,809.0
2020-02-19 11:30:00,198.42,198.42,198.29,198.3,5566.0,184.3918,184.3918,184.2709,184.2802,5566.0
2020-02-19 12:00:00,198.3,198.43,198.3,198.34,9725.0,184.2802,184.401,184.2802,184.3174,9725.0
2020-02-19 12:30:00,198.4,198.46,198.37,198.4,1341.0,184.3732,184.4289,184.3453,184.3732,1341.0
2020-02-19 13:00:00,198.41,198.41,198.34,198.35,36362.0,184.3825,184.3825,184.3174,184.3267,36362.0
2020-02-19 13:30:00,198.4,198.4,198.28,198.33,7077.0,184.3732,184.3732,184.2617,184.3081,7077.0
2020-02-19 14:00:00,198.33,198.44,198.33,198.37,3208.0,184.3081,184.4103,184.3081,184.3453,3208.0
2020-02-19 14:30:00,198.42,198.55,198.41,198.43,5318.0,184.3918,184.5126,184.3825,184.401,5318.0
2020-02-19 15:00:00,198.47,198.47,198.27,198.33,24057.0,184.4382,184.4382,184.2524,184.3081,24057.0
2020-02-19 15:30:00,198.32,198.34,198.07,198.13,17257.0,184.2988,184.3174,184.0665,184.1223,17257.0
2020-02-20 09:30:00,197.83,198.24,197.79,198.23,20873.0,183.8435,184.2245,183.8063,184.2152,20873.0
2020-02-20 10:00:00,198.21,198.38,198.18,198.23,5159.0,184.1966,184.3546,184.1687,184.2152,5159.0
2020-02-20 10:30:00,198.29,198.42,198.29,198.3,10831.0,184.2709,184.3918,184.2709,184.2802,10831.0
2020-02-20 11:00:00,198.25,198.25,196.89,196.89,18576.0,184.2338,184.2338,182.9699,182.9699,18576.0
2020-02-20 11:30:00,196.59,196.73,195.7,196.56,25566.0,182.6911,182.8212,181.8641,182.6633,25566.0
2020-02-20 12:00:00,196.53,196.53,196.17,196.17,19135.0,182.6354,182.6354,182.3008,182.3008,19135.0
2020-02-20 12:30:00,196.23,196.6,196.13,196.59,8416.0,182.3566,182.7004,182.2637,182.6911,8416.0
2020-02-20 13:00:00,196.63,197.14,196.62,197.03,6495.0,182.7283,183.2023,182.719,183.1,6495.0
2020-02-20 13:30:00,196.95,196.97,196.76,196.94,11602.0,183.0257,183.0443,182.8491,183.0164,11602.0
2020-02-20 14:00:00,197.19,197.39,197.16,197.36,6820.0,183.2487,183.4346,183.2208,183.4067,6820.0
2020-02-20 14:30:00,197.43,197.52,197.35,197.4,3217.0,183.4717,183.5554,183.3974,183.4439,3217.0
2020-02-20 15:00:00,197.33,197.43,197.07,197.41,4921.0,183.3788,183.4717,183.1372,183.4532,4921.0
2020-02-20 15:30:00,197.44,197.68,197.31,197.51,19980.0,183.481,183.7041,183.3602,183.5461,19980.0
2020-02-21 09:30:00,196.79,196.79,195.49,195.54,9258.0,182.877,182.877,181.6689,181.7154,9258.0
2020-02-21 10:00:00,195.64,196.04,195.51,195.82,179904.0,181.8083,182.18,181.6875,181.9756,179904.0
2020-02-21 10:30:00,195.74,195.74,195.13,195.57,23310.0,181.9012,181.9012,181.3344,181.7433,23310.0
2020-02-21 11:00:00,195.62,195.86,195.56,195.85,45132.0,181.7897,182.0127,181.734,182.0035,45132.0
2020-02-21 11:30:00,195.91,196.13,195.84,195.99,67782.0,182.0592,182.2637,181.9942,182.1336,67782.0
2020-02-21 12:00:00,195.98,196.19,195.82,195.82,13644.0,182.1243,182.3194,181.9756,181.9756,13644.0
2020-02-21 12:30:00,195.84,195.89,195.68,195.68,10369.0,181.9942,182.0406,181.8455,181.8455,10369.0
2020-02-21 13:00:00,195.69,195.9,195.52,195.58,21668.0,181.8548,182.0499,181.6968,181.7525,21668.0
2020-02-21 13:30:00,195.44,195.47,194.97,195.2,43451.0,181.6224,181.6503,181.1857,181.3994,43451.0
2020-02-21 14:00:00,195.15,195.34,195.06,195.33,60800.0,181.3529,181.5295,181.2693,181.5202,60800.0
2020-02-21 14:30:00,195.4,195.42,195.2,195.35,14919.0,181.5853,181.6039,181.3994,181.5388,14919.0
2020-02-21 15:00:00,195.35,195.35,195.1,195.2,6777.0,181.5388,181.5388,181.3065,181.3994,6777.0
2020-02-21 15:30:00,195.23,195.67,194.99,195.42,26632.0,181.4273,181.8362,181.2043,181.6039,26632.0
2020-02-24 09:30:00,189.15,190.69,188.79,190.54,47286.0,175.7771,177.2083,175.4426,177.0689,47286.0
2020-02-24 10:00:00,190.53,190.86,189.98,189.99,7883.0,177.0596,177.3662,176.5485,176.5578,7883.0
2020-02-24 10:30:00,189.97,190.35,189.63,190.33,14126.0,176.5392,176.8923,176.2232,176.8737,14126.0
2020-02-24 11:00:00,190.25,190.25,189.87,190.05,7307.0,176.7994,176.7994,176.4462,176.6135,7307.0
2020-02-24 11:30:00,189.86,190.04,189.34,189.68,18772.0,176.4369,176.6042,175.9537,176.2697,18772.0
2020-02-24 12:00:00,189.52,189.52,188.92,189.29,21197.0,176.121,176.121,175.5634,175.9072,21197.0
2020-02-24 12:30:00,189.05,189.48,188.84,188.95,12538.0,175.6842,176.0838,175.4891,175.5913,12538.0
2020-02-24 13:00:00,188.88,189.02,188.33,189.02,25162.0,175.5262,175.6563,175.0151,175.6563,25162.0
2020-02-24 13:30:00,188.95,189.35,188.94,189.31,10979.0,175.5913,175.963,175.582,175.9258,10979.0
2020-02-24 14:00:00,189.31,189.65,188.85,189.65,8205.0,175.9258,176.2418,175.4984,176.2418,8205.0
2020-02-24 14:30:00,189.69,190.35,189.54,190.33,14795.0,176.279,176.8923,176.1396,176.8737,14795.0
2020-02-24 15:00:00,190.24,190.57,189.91,189.93,26252.0,176.7901,177.0967,176.4834,176.502,26252.0
2020-02-24 15:30:00,189.93,190.03,189.04,189.04,91631.0,176.502,176.5949,175.6749,175.6749,91631.0
2020-02-25 09:30:00,189.93,190.01,188.73,189.28,25457.0,176.502,176.5763,175.3868,175.898,25457.0
2020-02-25 10:00:00,189.17,189.5,187.67,187.86,15008.0,175.7957,176.1024,174.4018,174.5783,15008.0
2020-02-25 10:30:00,187.63,188.07,186.6,187.16,50003.0,174.3646,174.7735,173.4074,173.9278,50003.0
2020-02-25 11:00:00,187.25,187.35,186.0,186.75,19721.0,174.0115,174.1044,172.8498,173.5468,19721.0
2020-02-25 11:30:00,186.63,187.21,186.43,187.03,16852.0,173.4353,173.9743,173.2494,173.807,16852.0
2020-02-25 12:00:00,187.16,187.19,186.26,186.4,11072.0,173.9278,173.9557,173.0915,173.2216,11072.0
2020-02-25 12:30:00,186.37,186.83,185.66,185.68,20773.0,173.1937,173.6212,172.5339,172.5525,20773.0
2020-02-25 13:00:00,185.61,185.99,185.22,185.36,41495.0,172.4874,172.8406,172.125,172.2551,41495.0
2020-02-25 13:30:00,185.19,185.38,184.47,184.47,300082.0,172.0971,172.2737,171.428,171.428,300082.0
2020-02-25 14:00:00,184.52,184.52,183.13,183.14,89534.0,171.4745,171.4745,170.1828,170.192,89534.0
2020-02-25 14:30:00,183.19,184.29,182.88,184.02,43243.0,170.2385,171.2607,169.9504,171.0098,43243.0
2020-02-25 15:00:00,184.31,184.78,183.13,183.57,36890.0,171.2793,171.7161,170.1828,170.5916,36890.0
2020-02-25 15:30:00,183.39,183.96,182.7,183.18,74486.0,170.4244,170.9541,169.7832,170.2292,74486.0
2020-02-26 09:30:00,184.02,185.95,184.02,184.77,36438.0,171.0098,172.8034,171.0098,171.7068,36438.0
2020-02-26 10:00:00,184.84,185.55,184.26,185.3,90249.0,171.7719,172.4317,171.2329,172.1993,90249.0
2020-02-26 10:30:00,185.34,186.18,185.29,185.77,28078.0,172.2365,173.0171,172.19,172.6361,28078.0
2020-02-26 11:00:00,185.68,185.95,185.09,185.88,10067.0,172.5525,172.8034,172.0042,172.7383,10067.0
2020-02-26 11:30:00,185.76,185.76,184.54,184.66,14191.0,172.6268,172.6268,171.4931,171.6046,14191.0
2020-02-26 12:00:00,184.61,184.61,183.18,183.6,62915.0,171.5581,171.5581,170.2292,170.6195,62915.0
2020-02-26 12:30:00,183.91,184.37,183.67,183.93,50779.0,170.9076,171.3351,170.6846,170.9262,50779.0
2020-02-26 13:00:00,184.05,184.15,183.52,183.82,10534.0,171.0377,171.1306,170.5452,170.824,10534.0
2020-02-26 13:30:00,183.71,183.71,181.9,181.96,56362.0,170.7217,170.7217,169.0397,169.0955,56362.0
2020-02-26 14:00:00,182.13,183.17,181.81,182.82,60941.0,169.2535,170.2199,168.9561,169.8947,60941.0
2020-02-26 14:30:00,182.7,182.91,182.12,182.13,24192.0,169.7832,169.9783,169.2442,169.2535,24192.0
2020-02-26 15:00:00,182.21,183.25,182.21,182.56,28607.0,169.3278,170.2943,169.3278,169.6531,28607.0
2020-02-26 15:30:00,182.54,182.81,182.23,182.26,179325.0,169.6345,169.8854,169.3464,169.3743,179325.0
2020-02-27 09:30:00,178.63,178.77,177.29,178.32,41315.0,166.0009,166.131,164.7556,165.7128,41315.0
2020-02-27 10:00:00,178.37,178.65,176.63,176.7,59325.0,165.7593,166.0195,164.1423,164.2074,59325.0
2020-02-27 10:30:00,176.76,178.51,175.65,178.51,182986.0,164.2631,165.8894,163.2316,165.8894,182986.0
2020-02-27 11:00:00,178.51,179.49,178.5,178.52,19359.0,165.8894,166.8001,165.8801,165.8987,19359.0
2020-02-27 11:30:00,178.48,179.42,177.73,179.35,55305.0,165.8615,166.7351,165.1645,166.67,55305.0
2020-02-27 12:00:00,179.32,180.58,179.18,180.01,44292.0,166.6421,167.813,166.512,167.2833,44292.0
2020-02-27 12:30:00,180.11,181.19,180.11,180.23,39628.0,167.3763,168.3799,167.3763,167.4878,39628.0
2020-02-27 13:00:00,180.19,180.98,179.72,179.72,48955.0,167.4506,168.1848,167.0138,167.0138,48955.0
2020-02-27 13:30:00,179.73,179.97,177.86,178.34,49896.0,167.0231,167.2462,165.2853,165.7314,49896.0
2020-02-27 14:00:00,177.89,178.65,177.64,178.43,9501.0,165.3132,166.0195,165.0809,165.815,9501.0
2020-02-27 14:30:00,178.19,178.44,177.48,177.5,15716.0,165.592,165.8243,164.9322,164.9508,15716.0
2020-02-27 15:00:00,177.38,178.07,176.98,176.98,21575.0,164.8393,165.4805,164.4676,164.4676,21575.0
2020-02-27 15:30:00,177.0,177.11,174.21,174.21,260281.0,164.4861,164.5884,161.8934,161.8934,260281.0
2020-02-28 09:30:00,168.86,171.3,167.92,168.51,66079.0,156.9216,159.1891,156.0481,156.5964,66079.0
2020-02-28 10:00:00,168.28,169.26,167.21,167.7,78685.0,156.3826,157.2934,155.3883,155.8437,78685.0
2020-02-28 10:30:00,167.78,170.05,167.78,169.9,39303.0,155.918,158.0275,155.918,157.8881,39303.0
2020-02-28 11:00:00,169.48,170.35,168.47,170.17,25579.0,157.4978,158.3063,156.5592,158.139,25579.0
2020-02-28 11:30:00,170.8,173.21,170.24,170.78,28241.0,158.7245,160.9641,158.2041,158.7059,28241.0
2020-02-28 12:00:00,170.76,171.47,170.02,171.37,30754.0,158.6873,159.3471,157.9996,159.2542,30754.0
2020-02-28 12:30:00,171.66,172.51,170.98,172.42,19362.0,159.5237,160.3136,158.8918,160.2299,19362.0
2020-02-28 13:00:00,172.44,172.76,171.36,171.49,100868.0,160.2485,160.5459,159.2449,159.3657,100868.0
2020-02-28 13:30:00,171.35,171.36,169.2,170.02,115558.0,159.2356,159.2449,157.2376,157.9996,115558.0
2020-02-28 14:00:00,169.84,170.46,168.73,169.91,95527.0,157.8324,158.4085,156.8008,157.8974,95527.0
2020-02-28 14:30:00,170.04,172.03,169.86,170.58,41972.0,158.0182,159.8675,157.8509,158.52,41972.0
2020-02-28 15:00:00,170.69,171.2,169.15,169.15,133898.0,158.6223,159.0962,157.1911,157.1911,133898.0
2020-02-28 15:30:00,169.12,173.33,168.71,173.04,154021.0,157.1633,161.0756,156.7822,160.8061,154021.0
2020-03-02 09:30:00,174.4,174.8,173.01,173.37,98294.0,162.07,162.4417,160.7782,161.1128,98294.0
2020-03-02 10:00:00,173.45,173.6,172.25,173.18,32011.0,161.1871,161.3265,160.072,160.9362,32011.0
2020-03-02 10:30:00,173.22,175.29,172.57,174.58,41697.0,160.9734,162.897,160.3693,162.2372,41697.0
2020-03-02 11:00:00,174.45,176.4,174.32,176.18,34015.0,162.1164,163.9286,161.9956,163.7241,34015.0
2020-03-02 11:30:00,176.24,177.47,175.9,177.33,81774.0,163.7799,164.9229,163.4639,164.7928,81774.0
2020-03-02 12:00:00,177.4,177.59,176.19,176.63,70778.0,164.8579,165.0344,163.7334,164.1423,70778.0
2020-03-02 12:30:00,176.67,177.49,176.67,177.39,82323.0,164.1795,164.9415,164.1795,164.8486,82323.0
2020-03-02 13:00:00,177.46,177.55,175.8,175.87,49818.0,164.9136,164.9973,163.371,163.436,49818.0
2020-03-02 13:30:00,176.09,176.9,175.77,176.72,73326.0,163.6405,164.3932,163.3431,164.2259,73326.0
2020-03-02 14:00:00,176.8,177.22,176.2,176.2,52835.0,164.3003,164.6906,163.7427,163.7427,52835.0
2020-03-02 14:30:00,176.27,176.4,174.83,175.31,27791.0,163.8078,163.9286,162.4696,162.9156,27791.0
2020-03-02 15:00:00,175.28,177.27,175.28,177.14,37287.0,162.8877,164.7371,162.8877,164.6162,37287.0
2020-03-02 15:30:00,177.25,180.43,177.1,180.43,59300.0,164.7185,167.6736,164.5791,167.6736,59300.0
2020-03-03 09:30:00,180.99,180.99,178.12,178.75,179963.0,168.1941,168.1941,165.527,166.1124,179963.0
2020-03-03 10:00:00,178.77,183.19,178.75,180.85,91939.0,166.131,170.2385,166.1124,168.064,91939.0
2020-03-03 10:30:00,180.65,181.63,180.3,181.33,77657.0,167.8781,168.7888,167.5528,168.51,77657.0
2020-03-03 11:00:00,181.19,181.28,177.0,177.41,49932.0,168.3799,168.4635,164.4861,164.8672,49932.0
2020-03-03 11:30:00,177.22,179.56,177.14,179.42,18692.0,164.6906,166.8652,164.6162,166.7351,18692.0
2020-03-03 12:00:00,179.28,180.0,178.27,178.47,8521.0,166.6049,167.274,165.6664,165.8522,8521.0
2020-03-03 12:30:00,178.65,179.1,178.1,178.34,15125.0,166.0195,166.4377,165.5084,165.7314,15125.0
2020-03-03 13:00:00,178.11,178.11,176.06,176.5,89133.0,165.5177,165.5177,163.6126,164.0215,89133.0
2020-03-03 13:30:00,176.69,177.22,175.28,175.32,56692.0,164.1981,164.6906,162.8877,162.9249,56692.0
2020-03-03 14:00:00,175.43,175.68,173.92,175.61,369963.0,163.0271,163.2595,161.6239,163.1944,369963.0
2020-03-03 14:30:00,175.54,176.36,174.45,176.05,56905.0,163.1294,163.8914,162.1164,163.6033,56905.0
2020-03-03 15:00:00,175.9,177.65,175.86,177.59,29164.0,163.4639,165.0902,163.4267,165.0344,29164.0
2020-03-03 15:30:00,177.56,177.56,175.02,175.48,63808.0,165.0066,165.0066,162.6461,163.0736,63808.0
2020-03-04 09:30:00,178.9,179.49,177.39,177.48,33875.0,166.2518,166.8001,164.8486,164.9322,33875.0
2020-03-04 10:00:00,177.77,179.34,177.34,179.13,37228.0,165.2017,166.6607,164.8021,166.4656,37228.0
2020-03-04 10:30:00,179.17,179.17,177.78,177.87,29416.0,166.5027,166.5027,165.211,165.2946,29416.0
2020-03-04 11:00:00,178.11,178.67,177.6,178.66,8418.0,165.5177,166.0381,165.0437,166.0288,8418.0
2020-03-04 11:30:00,178.72,178.74,177.65,178.28,41331.0,166.0845,166.1031,165.0902,165.6756,41331.0
2020-03-04 12:00:00,178.41,179.03,178.17,178.96,16989.0,165.7965,166.3726,165.5734,166.3076,16989.0
2020-03-04 12:30:00,178.97,179.76,178.67,179.75,9171.0,166.3169,167.051,166.0381,167.0417,9171.0
2020-03-04 13:00:00,179.77,180.6,179.77,180.44,159207.0,167.0603,167.8316,167.0603,167.6829,159207.0
2020-03-04 13:30:00,180.41,180.62,180.16,180.39,46843.0,167.6551,167.8502,167.4227,167.6365,46843.0
2020-03-04 14:00:00,180.5,180.84,179.98,180.75,35010.0,167.7387,168.0547,167.2555,167.971,35010.0
2020-03-04 14:30:00,180.9,180.92,180.28,180.62,39510.0,168.1104,168.129,167.5342,167.8502,39510.0
2020-03-04 15:00:00,180.63,181.53,180.59,181.47,35017.0,167.8595,168.6959,167.8223,168.6401,35017.0
2020-03-04 15:30:00,181.87,182.72,181.36,182.62,102272.0,169.0118,169.8017,168.5379,169.7088,102272.0
2020-03-05 09:30:00,178.23,178.91,177.5,177.74,47033.0,165.6292,166.2611,164.9508,165.1738,47033.0
2020-03-05 10:00:00,177.61,179.15,177.55,178.48,19345.0,165.053,166.4841,164.9973,165.8615,19345.0
2020-03-05 10:30:00,178.27,178.92,178.04,178.71,8182.0,165.6664,166.2704,165.4526,166.0752,8182.0
2020-03-05 11:00:00,178.72,179.9,178.63,179.61,27399.0,166.0845,167.1811,166.0009,166.9116,27399.0
2020-03-05 11:30:00,179.65,179.68,178.23,178.24,14188.0,166.9488,166.9767,165.6292,165.6385,14188.0
2020-03-05 12:00:00,178.6,178.6,177.35,177.67,10556.0,165.973,165.973,164.8114,165.1088,10556.0
2020-03-05 12:30:00,177.74,177.94,176.27,176.61,24508.0,165.1738,165.3597,163.8078,164.1237,24508.0
2020-03-05 13:00:00,176.69,176.72,176.0,176.72,32684.0,164.1981,164.2259,163.5568,164.2259,32684.0
2020-03-05 13:30:00,176.83,177.43,176.59,176.98,11165.0,164.3282,164.8857,164.1051,164.4676,11165.0
2020-03-05 14:00:00,176.75,176.95,175.75,176.0,3365.0,164.2538,164.4397,163.3245,163.5568,3365.0
2020-03-05 14:30:00,175.93,176.79,175.93,176.28,5258.0,163.4918,164.291,163.4918,163.817,5258.0
2020-03-05 15:00:00,176.17,176.21,175.1,175.43,26532.0,163.7148,163.752,162.7205,163.0271,26532.0
2020-03-05 15:30:00,175.31,176.83,175.28,176.52,33581.0,162.9156,164.3282,162.8877,164.0401,33581.0
2020-03-06 09:30:00,171.04,172.0,170.25,171.27,41114.0,158.9475,159.8396,158.2134,159.1613,41114.0
2020-03-06 10:00:00,171.45,173.09,170.95,173.06,76600.0,159.3285,160.8526,158.8639,160.8247,76600.0
2020-03-06 10:30:00,173.36,173.96,172.52,173.27,19092.0,161.1035,161.6611,160.3229,161.0199,19092.0
2020-03-06 11:00:00,173.29,173.59,172.12,172.21,16719.0,161.0384,161.3172,159.9512,160.0348,16719.0
2020-03-06 11:30:00,172.39,172.79,171.76,172.05,14796.0,160.2021,160.5738,159.6166,159.8861,14796.0
2020-03-06 12:00:00,172.18,172.18,171.03,171.26,20105.0,160.0069,160.0069,158.9382,159.152,20105.0
2020-03-06 12:30:00,171.27,172.45,171.27,171.92,8909.0,159.1613,160.2578,159.1613,159.7653,8909.0
2020-03-06 13:00:00,171.82,172.92,171.82,172.39,3924.0,159.6724,160.6946,159.6724,160.2021,3924.0
2020-03-06 13:30:00,172.37,172.58,171.22,171.25,2581.0,160.1835,160.3786,159.1148,159.1427,2581.0
2020-03-06 14:00:00,171.2,171.3,170.7,171.1,7078.0,159.0962,159.1891,158.6316,159.0033,7078.0
2020-03-06 14:30:00,171.05,171.09,169.61,170.03,27470.0,158.9568,158.994,157.6186,158.0089,27470.0
2020-03-06 15:00:00,169.74,170.88,169.33,170.42,22251.0,157.7394,158.7988,157.3584,158.3713,22251.0
2020-03-06 15:30:00,170.2,174.12,170.2,173.23,56837.0,158.1669,161.8098,158.1669,160.9827,56837.0
2020-03-09 09:30:00,160.3,164.8,160.0,163.0,48996.0,148.9668,153.1487,148.688,151.4759,48996.0
2020-03-09 10:00:00,163.0,164.39,162.37,163.65,35602.0,151.4759,152.7677,150.8905,152.08,35602.0
2020-03-09 10:30:00,163.75,163.85,162.14,162.37,23715.0,152.1729,152.2658,150.6767,150.8905,23715.0
2020-03-09 11:00:00,161.97,163.9,161.74,163.48,50004.0,150.5188,152.3123,150.305,151.922,50004.0
2020-03-09 11:30:00,163.19,165.14,163.05,164.67,39382.0,151.6525,153.4646,151.5224,153.0279,39382.0
2020-03-09 12:00:00,164.45,165.2,163.63,163.63,19238.0,152.8234,153.5204,152.0614,152.0614,19238.0
2020-03-09 12:30:00,163.44,163.69,162.34,162.56,48601.0,151.8848,152.1172,150.8626,151.067,48601.0
2020-03-09 13:00:00,162.62,163.06,161.9,162.07,28030.0,151.1228,151.5317,150.4537,150.6117,28030.0
2020-03-09 13:30:00,162.02,162.03,160.28,160.43,54045.0,150.5652,150.5745,148.9482,149.0876,54045.0
2020-03-09 14:00:00,160.59,161.23,159.56,160.15,33020.0,149.2363,149.8311,148.2791,148.8274,33020.0
2020-03-09 14:30:00,159.87,161.28,159.01,161.16,24435.0,148.5672,149.8775,147.768,149.766,24435.0
2020-03-09 15:00:00,160.76,162.0,160.43,161.41,42212.0,149.3943,150.5466,149.0876,149.9984,42212.0
2020-03-09 15:30:00,161.42,162.12,159.52,159.52,160459.0,150.0076,150.6582,148.242,148.242,160459.0
2020-03-10 09:30:00,165.4,165.84,163.22,164.15,161862.0,153.7063,154.1152,151.6804,152.5446,161862.0
2020-03-10 10:00:00,164.23,165.46,163.89,164.08,66407.0,152.619,153.762,152.303,152.4796,66407.0
2020-03-10 10:30:00,164.01,164.01,161.89,161.98,12648.0,152.4145,152.4145,150.4444,150.5281,12648.0
2020-03-10 11:00:00,161.96,162.78,159.82,159.9,27759.0,150.5095,151.2715,148.5208,148.5951,27759.0
2020-03-10 11:30:00,159.51,160.88,158.79,160.05,10240.0,148.2327,149.5058,147.5636,148.7345,10240.0
2020-03-10 12:00:00,161.13,162.6,160.72,161.39,10163.0,149.7381,151.1042,149.3571,149.9798,10163.0
2020-03-10 12:30:00,161.16,161.84,160.18,161.63,23289.0,149.766,150.398,148.8553,150.2028,23289.0
2020-03-10 13:00:00,161.09,162.82,160.99,162.22,7326.0,149.701,151.3087,149.608,150.7511,7326.0
2020-03-10 13:30:00,162.39,162.49,160.53,160.88,32130.0,150.9091,151.002,149.1806,149.5058,32130.0
2020-03-10 14:00:00,160.77,162.01,160.29,162.01,42324.0,149.4036,150.5559,148.9575,150.5559,42324.0
2020-03-10 14:30:00,162.13,164.64,162.13,164.02,36472.0,150.6674,153.0,150.6674,152.4238,36472.0
2020-03-10 15:00:00,164.17,166.28,163.85,165.46,41583.0,152.5632,154.524,152.2658,153.762,41583.0
2020-03-10 15:30:00,165.15,167.35,164.65,167.35,42384.0,153.4739,155.5184,153.0093,155.5184,42384.0
2020-03-11 09:30:00,162.97,163.68,161.99,162.8,421254.0,151.4481,152.1079,150.5373,151.2901,421254.0
2020-03-11 10:00:00,162.63,163.25,161.61,161.9,605954.0,151.1321,151.7083,150.1842,150.4537,605954.0
2020-03-11 10:30:00,161.71,162.23,160.85,161.41,73241.0,150.2771,150.7604,149.4779,149.9984,73241.0
2020-03-11 11:00:00,161.45,162.0,160.06,160.29,55958.0,150.0355,150.5466,148.7438,148.9575,55958.0
2020-03-11 11:30:00,160.3,161.29,160.25,160.99,26176.0,148.9668,149.8868,148.9204,149.608,26176.0
2020-03-11 12:00:00,160.82,162.63,160.69,161.47,37118.0,149.4501,151.1321,149.3293,150.0541,37118.0
2020-03-11 12:30:00,161.23,161.24,159.82,160.14,51146.0,149.8311,149.8404,148.5208,148.8181,51146.0
2020-03-11 13:00:00,159.95,160.35,159.29,160.09,19315.0,148.6416,149.0133,148.0282,148.7717,19315.0
2020-03-11 13:30:00,160.37,160.37,159.21,159.87,29934.0,149.0319,149.0319,147.9539,148.5672,29934.0
2020-03-11 14:00:00,160.0,160.0,158.52,158.67,53582.0,148.688,148.688,147.3127,147.4521,53582.0
2020-03-11 14:30:00,158.62,159.73,158.47,158.56,31327.0,147.4056,148.4371,147.2662,147.3498,31327.0
2020-03-11 15:00:00,158.73,158.73,156.91,157.97,37908.0,147.5078,147.5078,145.8165,146.8016,37908.0
2020-03-11 15:30:00,157.94,159.87,157.87,158.84,160121.0,146.7737,148.5672,146.7086,147.6101,160121.0
2020-03-12 09:30:00,146.9,150.24,145.0,150.24,105848.0,136.5142,139.6181,134.7485,139.6181,105848.0
2020-03-12 10:00:00,149.85,149.86,146.0,147.57,190779.0,139.2556,139.2649,135.6778,137.1368,190779.0
2020-03-12 10:30:00,147.5,149.25,147.28,148.84,64955.0,137.0718,138.6981,136.8673,138.317,64955.0
2020-03-12 11:00:00,148.56,148.56,146.37,146.68,25818.0,138.0568,138.0568,136.0217,136.3098,25818.0
2020-03-12 11:30:00,146.77,147.39,145.0,145.92,34621.0,136.3934,136.9696,134.7485,135.6035,34621.0
2020-03-12 12:00:00,145.75,146.6,144.56,146.25,32118.0,135.4455,136.2354,134.3396,135.9102,32118.0
2020-03-12 12:30:00,146.15,150.97,144.97,150.76,32349.0,135.8172,140.2965,134.7207,140.1013,32349.0
2020-03-12 13:00:00,149.9,153.81,148.37,148.97,68916.0,139.3021,142.9357,137.8803,138.4379,68916.0
2020-03-12 13:30:00,148.86,149.66,146.07,148.53,100016.0,138.3356,139.0791,135.7429,138.029,100016.0
2020-03-12 14:00:00,148.43,148.68,145.98,146.36,48117.0,137.936,138.1684,135.6593,136.0124,48117.0
2020-03-12 14:30:00,146.25,147.75,145.48,145.59,33630.0,135.9102,137.3041,135.1946,135.2968,33630.0
2020-03-12 15:00:00,145.67,147.21,144.85,144.94,89216.0,135.3712,136.8023,134.6091,134.6928,89216.0
2020-03-12 15:30:00,144.91,146.88,143.25,143.3,215298.0,134.6649,136.4956,133.1223,133.1687,215298.0
2020-03-13 09:30:00,152.01,153.26,147.37,147.67,67432.0,141.2629,142.4246,136.951,137.2298,67432.0
2020-03-13 10:00:00,147.81,150.72,147.81,149.84,15900.0,137.3599,140.0641,137.3599,139.2463,15900.0
2020-03-13 10:30:00,149.73,149.78,146.63,146.97,97996.0,139.1441,139.1906,136.2633,136.5793,97996.0
2020-03-13 11:00:00,146.7,148.08,146.0,146.0,64175.0,136.3283,137.6108,135.6778,135.6778,64175.0
2020-03-13 11:30:00,145.23,145.59,143.86,145.41,20413.0,134.9623,135.2968,133.6891,135.1295,20413.0
2020-03-13 12:00:00,145.66,145.85,144.45,145.35,55977.0,135.3619,135.5384,134.2374,135.0738,55977.0
2020-03-13 12:30:00,145.78,148.44,145.78,147.34,40947.0,135.4734,137.9453,135.4734,136.9231,40947.0
2020-03-13 13:00:00,147.33,149.16,146.74,149.09,60959.0,136.9138,138.6144,136.3655,138.5494,60959.0
2020-03-13 13:30:00,149.49,149.88,148.13,149.42,45420.0,138.9211,139.2835,137.6572,138.856,45420.0
2020-03-13 14:00:00,149.21,149.21,147.5,147.64,62561.0,138.6609,138.6609,137.0718,137.2019,62561.0
2020-03-13 14:30:00,147.26,148.25,146.36,148.21,27553.0,136.8488,137.7688,136.0124,137.7316,27553.0
2020-03-13 15:00:00,148.21,149.51,147.81,149.36,83112.0,137.7316,138.9397,137.3599,138.8003,83112.0
2020-03-13 15:30:00,149.5,156.59,146.61,156.36,181501.0,138.9304,145.5191,136.2447,145.3054,181501.0
2020-03-16 09:30:00,141.5,142.68,139.69,142.64,67754.0,131.496,132.5926,129.814,132.5554,67754.0
2020-03-16 10:00:00,142.87,142.87,140.01,141.49,103081.0,132.7691,132.7691,130.1113,131.4867,103081.0
2020-03-16 10:30:00,141.66,145.05,141.58,144.05,44378.0,131.6447,134.795,131.5703,133.8657,44378.0
2020-03-16 11:00:00,143.87,147.21,143.87,146.52,19676.0,133.6984,136.8023,133.6984,136.1611,19676.0
2020-03-16 11:30:00,147.26,147.26,144.57,145.72,93204.0,136.8488,136.8488,134.3489,135.4176,93204.0
2020-03-16 12:00:00,145.58,145.91,143.8,144.43,35109.0,135.2875,135.5942,133.6334,134.2188,35109.0
2020-03-16 12:30:00,144.36,144.88,142.31,142.88,69218.0,134.1538,134.637,132.2487,132.7784,69218.0
2020-03-16 13:00:00,142.93,143.98,142.55,143.1,400477.0,132.8249,133.8007,132.4718,132.9829,400477.0
2020-03-16 13:30:00,142.49,142.61,141.19,141.96,22965.0,132.416,132.5275,131.2079,131.9235,22965.0
2020-03-16 14:00:00,141.49,141.62,140.4,141.27,30210.0,131.4867,131.6075,130.4738,131.2822,30210.0
2020-03-16 14:30:00,141.34,143.83,141.34,143.39,47861.0,131.3473,133.6613,131.3473,133.2524,47861.0
2020-03-16 15:00:00,142.88,143.15,141.2,141.2,63984.0,132.7784,133.0293,131.2172,131.2172,63984.0
2020-03-16 15:30:00,140.7,140.98,137.0,137.16,188902.0,130.7525,131.0127,127.3141,127.4628,188902.0
2020-03-17 09:30:00,140.34,141.71,136.16,136.52,282031.0,130.418,131.6911,126.5335,126.8681,282031.0
2020-03-17 10:00:00,136.22,139.78,135.46,139.17,105471.0,126.5893,129.8976,125.883,129.3307,105471.0
2020-03-17 10:30:00,139.65,140.41,138.49,140.28,164022.0,129.7768,130.483,128.6988,130.3622,164022.0
2020-03-17 11:00:00,139.97,143.29,139.97,142.52,47328.0,130.0742,133.1594,130.0742,132.4439,47328.0
2020-03-17 11:30:00,142.34,144.0,141.68,144.0,61457.0,132.2766,133.8192,131.6633,133.8192,61457.0
2020-03-17 12:00:00,143.41,146.61,143.41,143.9,110016.0,133.2709,136.2447,133.2709,133.7263,110016.0
2020-03-17 12:30:00,143.91,144.1,141.64,142.37,234469.0,133.7356,133.9122,131.6261,132.3045,234469.0
2020-03-17 13:00:00,143.09,143.09,140.34,141.43,100131.0,132.9736,132.9736,130.418,131.4309,100131.0
2020-03-17 13:30:00,141.37,143.19,141.04,142.89,28059.0,131.3752,133.0665,131.0685,132.7877,28059.0
2020-03-17 14:00:00,143.05,144.92,142.06,144.56,32252.0,132.9364,134.6742,132.0164,134.3396,32252.0
2020-03-17 14:30:00,144.8,145.64,142.59,143.25,17307.0,134.5627,135.3433,132.5089,133.1223,17307.0
2020-03-17 15:00:00,143.06,143.39,141.75,142.05,49283.0,132.9457,133.2524,131.7283,132.0071,49283.0
2020-03-17 15:30:00,142.36,146.08,142.22,146.08,101539.0,132.2952,135.7522,132.1651,135.7522,101539.0
2020-03-18 09:30:00,136.92,139.74,136.19,138.83,86731.0,127.2398,129.8604,126.5614,129.0148,86731.0
2020-03-18 10:00:00,138.7,140.51,138.36,138.83,158907.0,128.8939,130.576,128.578,129.0148,158907.0
2020-03-18 10:30:00,139.37,139.58,137.3,137.35,62969.0,129.5166,129.7117,127.5929,127.6394,62969.0
2020-03-18 11:00:00,137.54,137.7,135.61,136.2,48478.0,127.816,127.9646,126.0224,126.5707,48478.0
2020-03-18 11:30:00,136.42,137.85,135.38,137.84,43550.0,126.7751,128.104,125.8087,128.0947,43550.0
2020-03-18 12:00:00,137.23,137.46,135.64,136.5,57132.0,127.5279,127.7416,126.0503,126.8495,57132.0
2020-03-18 12:30:00,136.5,136.5,134.5,134.53,72583.0,126.8495,126.8495,124.9909,125.0188,72583.0
2020-03-18 13:00:00,132.0,136.06,132.0,132.85,75211.0,122.6676,126.4406,122.6676,123.4575,75211.0
2020-03-18 13:30:00,132.46,133.81,131.1,132.04,60516.0,123.0951,124.3497,121.8313,122.7048,60516.0
2020-03-18 14:00:00,132.01,132.01,130.06,130.58,44821.0,122.6769,122.6769,120.8648,121.348,44821.0
2020-03-18 14:30:00,130.49,133.62,130.28,133.61,38988.0,121.2644,124.1731,121.0692,124.1638,38988.0
2020-03-18 15:00:00,133.98,134.66,132.06,132.4,151533.0,124.5076,125.1396,122.7234,123.0394,151533.0
2020-03-18 15:30:00,132.0,137.68,131.65,137.55,875783.0,122.6676,127.9461,122.3424,127.8252,875783.0
2020-03-19 09:30:00,135.69,135.69,132.14,135.03,66151.0,126.0968,126.0968,122.7977,125.4834,66151.0
2020-03-19 10:00:00,135.29,139.0,134.73,137.86,39074.0,125.725,129.1727,125.2046,128.1133,39074.0
2020-03-19 10:30:00,137.98,138.84,135.91,136.6,30665.0,128.2248,129.024,126.3012,126.9424,30665.0
2020-03-19 11:00:00,137.09,139.62,136.27,139.62,20849.0,127.3978,129.7489,126.6357,129.7489,20849.0
2020-03-19 11:30:00,139.59,140.51,138.92,139.11,18095.0,129.721,130.576,129.0984,129.275,18095.0
2020-03-19 12:00:00,138.32,138.65,136.57,137.31,46989.0,128.5408,128.8475,126.9145,127.6022,46989.0
2020-03-19 12:30:00,137.22,139.24,136.41,138.15,24035.0,127.5186,129.3958,126.7658,128.3828,24035.0
2020-03-19 13:00:00,138.04,138.92,137.92,138.16,116719.0,128.2806,129.0984,128.1691,128.3921,116719.0
2020-03-19 13:30:00,138.0,140.62,138.0,139.65,57464.0,128.2434,130.6782,128.2434,129.7768,57464.0
2020-03-19 14:00:00,139.84,140.34,138.43,139.85,74053.0,129.9533,130.418,128.643,129.9626,74053.0
2020-03-19 14:30:00,139.68,141.29,139.65,139.93,79519.0,129.8047,131.3008,129.7768,130.037,79519.0
2020-03-19 15:00:00,139.8,140.07,138.02,139.69,60253.0,129.9162,130.1671,128.262,129.814,60253.0
2020-03-19 15:30:00,139.69,140.63,137.75,138.25,136526.0,129.814,130.6875,128.0111,128.4758,136526.0
2020-03-20 09:30:00,139.84,140.02,136.98,137.92,38289.0,129.9533,130.1206,127.2955,128.1691,38289.0
2020-03-20 10:00:00,138.36,139.58,138.11,139.55,13711.0,128.578,129.7117,128.3457,129.6838,13711.0
2020-03-20 10:30:00,139.92,141.03,139.29,140.94,23296.0,130.0277,131.0592,129.4422,130.9756,23296.0
2020-03-20 11:00:00,141.04,141.08,137.41,138.17,16192.0,131.0685,131.1057,127.6951,128.4014,16192.0
2020-03-20 11:30:00,137.7,138.9,137.7,138.05,10036.0,127.9646,129.0798,127.9646,128.2899,10036.0
2020-03-20 12:00:00,137.88,138.03,135.33,135.33,34812.0,128.1319,128.2713,125.7622,125.7622,34812.0
2020-03-20 12:30:00,135.63,137.67,135.62,137.22,15769.0,126.041,127.9368,126.0317,127.5186,15769.0
2020-03-20 13:00:00,137.08,138.27,136.73,137.19,51164.0,127.3885,128.4943,127.0632,127.4907,51164.0
2020-03-20 13:30:00,137.09,137.57,136.66,136.92,10450.0,127.3978,127.8438,126.9982,127.2398,10450.0
2020-03-20 14:00:00,137.28,137.94,135.25,135.54,22603.0,127.5743,128.1877,125.6879,125.9574,22603.0
2020-03-20 14:30:00,135.8,135.8,133.57,133.91,30779.0,126.199,126.199,124.1266,124.4426,30779.0
2020-03-20 15:00:00,134.22,135.33,132.9,134.89,672258.0,124.7307,125.7622,123.504,125.3533,672258.0
2020-03-20 15:30:00,135.02,135.49,132.01,132.23,282152.0,125.4741,125.9109,122.6769,122.8814,282152.0
2020-03-23 09:30:00,131.64,131.8,128.08,131.08,157909.0,122.3331,122.4818,119.0248,121.8127,157909.0
2020-03-23 10:00:00,131.13,132.0,129.76,130.81,51443.0,121.8591,122.6676,120.586,121.5618,51443.0
2020-03-23 10:30:00,130.67,131.33,129.12,129.13,38484.0,121.4317,122.045,119.9912,120.0005,38484.0
2020-03-23 11:00:00,129.15,129.55,127.09,127.19,34975.0,120.0191,120.3908,118.1048,118.1977,34975.0
2020-03-23 11:30:00,127.18,128.01,126.0,127.29,84321.0,118.1884,118.9597,117.0918,118.2906,84321.0
2020-03-23 12:00:00,127.26,129.06,126.45,128.27,32146.0,118.2627,119.9355,117.51,119.2013,32146.0
2020-03-23 12:30:00,128.59,131.55,127.73,131.38,18958.0,119.4987,122.2494,118.6995,122.0915,18958.0
2020-03-23 13:00:00,131.02,132.1,130.08,130.08,11592.0,121.7569,122.7606,120.8834,120.8834,11592.0
2020-03-23 13:30:00,129.87,130.91,128.26,128.73,54067.0,120.6882,121.6547,119.1921,119.6288,54067.0
2020-03-23 14:00:00,128.4,129.66,127.61,129.37,54726.0,119.3222,120.4931,118.588,120.2236,54726.0
2020-03-23 14:30:00,129.39,130.03,128.3,128.3,28176.0,120.2422,120.8369,119.2292,119.2292,28176.0
2020-03-23 15:00:00,128.46,129.08,126.96,127.15,40641.0,119.3779,119.9541,117.984,118.1605,40641.0
2020-03-23 15:30:00,127.4,129.91,126.58,128.32,158961.0,118.3929,120.7254,117.6308,119.2478,158961.0
2020-03-24 09:30:00,135.4,137.82,135.21,136.24,64916.0,125.8273,128.0762,125.6507,126.6079,64916.0
2020-03-24 10:00:00,136.19,138.11,136.0,137.94,18424.0,126.5614,128.3457,126.3848,128.1877,18424.0
2020-03-24 10:30:00,137.91,138.09,137.12,137.44,14406.0,128.1598,128.3271,127.4257,127.723,14406.0
2020-03-24 11:00:00,137.57,138.01,136.71,137.98,16120.0,127.8438,128.2527,127.0446,128.2248,16120.0
2020-03-24 11:30:00,137.83,138.88,137.4,138.88,9385.0,128.0855,129.0612,127.6859,129.0612,9385.0
2020-03-24 12:00:00,139.16,139.91,138.77,139.9,46579.0,129.3214,130.0184,128.959,130.0091,46579.0
2020-03-24 12:30:00,140.11,140.33,138.55,138.55,31908.0,130.2043,130.4087,128.7545,128.7545,31908.0
2020-03-24 13:00:00,138.75,139.02,137.5,138.48,17561.0,128.9404,129.1913,127.7788,128.6895,17561.0
2020-03-24 13:30:00,138.61,138.67,137.0,137.1,20164.0,128.8103,128.8661,127.3141,127.4071,20164.0
2020-03-24 14:00:00,137.34,137.39,136.02,137.03,77905.0,127.6301,127.6766,126.4034,127.342,77905.0
2020-03-24 14:30:00,136.98,138.85,136.98,138.85,51747.0,127.2955,129.0333,127.2955,129.0333,51747.0
2020-03-24 15:00:00,138.91,139.74,138.9,139.34,43102.0,129.0891,129.8604,129.0798,129.4887,43102.0
2020-03-24 15:30:00,139.68,141.1,139.07,141.09,102955.0,129.8047,131.1243,129.2378,131.115,102955.0
2020-03-25 09:30:00,140.73,143.69,139.46,139.6,55493.0,131.4447,134.2094,130.2585,130.3892,55493.0
2020-03-25 10:00:00,139.55,139.71,138.12,139.34,43658.0,130.3425,130.492,129.0069,130.1464,43658.0
2020-03-25 10:30:00,140.21,141.43,139.65,141.38,49092.0,130.959,132.0985,130.4359,132.0518,49092.0
2020-03-25 11:00:00,141.4,141.99,140.86,141.49,24091.0,132.0705,132.6216,131.5661,132.1545,24091.0
2020-03-25 11:30:00,141.24,141.94,140.83,141.61,19747.0,131.921,132.5749,131.5381,132.2666,19747.0
2020-03-25 12:00:00,141.84,144.24,141.84,144.03,56367.0,132.4815,134.7231,132.4815,134.527,56367.0
2020-03-25 12:30:00,143.97,145.38,143.46,144.6,33118.0,134.4709,135.7879,133.9946,135.0593,33118.0
2020-03-25 13:00:00,145.03,146.46,145.0,146.25,54003.0,135.461,136.7966,135.433,136.6005,54003.0
2020-03-25 13:30:00,146.28,147.79,146.01,146.34,107118.0,136.6285,138.0389,136.3763,136.6845,107118.0
2020-03-25 14:00:00,146.53,146.66,144.64,146.24,44645.0,136.862,136.9834,135.0967,136.5911,44645.0
2020-03-25 14:30:00,145.64,146.94,144.85,146.6,28374.0,136.0307,137.245,135.2929,136.9274,28374.0
2020-03-25 15:00:00,146.61,147.09,145.97,146.24,82170.0,136.9367,137.3851,136.339,136.5911,82170.0
2020-03-25 15:30:00,146.48,146.9,141.66,142.29,231489.0,136.8153,137.2076,132.3133,132.9018,231489.0
2020-03-26 09:30:00,144.11,146.67,143.94,146.66,45206.0,134.6017,136.9928,134.4429,136.9834,45206.0
2020-03-26 10:00:00,146.45,148.54,146.04,147.47,35307.0,136.7873,138.7394,136.4043,137.74,35307.0
2020-03-26 10:30:00,147.4,148.33,146.61,147.63,41305.0,137.6746,138.5432,136.9367,137.8894,41305.0
2020-03-26 11:00:00,147.69,148.85,147.11,148.85,27739.0,137.9455,139.0289,137.4037,139.0289,27739.0
2020-03-26 11:30:00,148.75,149.49,148.65,148.96,63308.0,138.9355,139.6267,138.8421,139.1317,63308.0
2020-03-26 12:00:00,149.38,149.46,148.06,148.96,24582.0,139.524,139.5987,138.2911,139.1317,24582.0
2020-03-26 12:30:00,149.28,149.44,148.6,149.33,25353.0,139.4306,139.58,138.7954,139.4773,25353.0
2020-03-26 13:00:00,149.5,149.54,147.56,147.75,9028.0,139.636,139.6734,137.8241,138.0015,9028.0
2020-03-26 13:30:00,147.8,148.52,147.17,147.89,30971.0,138.0482,138.7207,137.4598,138.1323,30971.0
2020-03-26 14:00:00,148.04,148.32,147.36,148.06,13119.0,138.2724,138.5339,137.6372,138.2911,13119.0
2020-03-26 14:30:00,148.12,149.16,148.12,149.05,32719.0,138.3471,139.3185,138.3471,139.2157,32719.0
2020-03-26 15:00:00,148.99,149.08,148.19,149.08,55476.0,139.1597,139.2438,138.4125,139.2438,55476.0
2020-03-26 15:30:00,149.12,151.28,147.91,150.69,298535.0,139.2811,141.2986,138.151,140.7475,298535.0
2020-03-27 09:30:00,145.67,146.59,144.55,146.0,70500.0,136.0588,136.9181,135.0126,136.367,70500.0
2020-03-27 10:00:00,145.68,146.53,145.33,145.67,35545.0,136.0681,136.862,135.7412,136.0588,35545.0
2020-03-27 10:30:00,145.56,146.06,145.12,145.97,27822.0,135.956,136.423,135.545,136.339,27822.0
2020-03-27 11:00:00,145.92,147.49,145.85,146.34,30042.0,136.2923,137.7587,136.2269,136.6845,30042.0
2020-03-27 11:30:00,146.48,146.84,145.59,145.59,19222.0,136.8153,137.1516,135.984,135.984,19222.0
2020-03-27 12:00:00,145.51,146.27,145.32,146.08,41306.0,135.9093,136.6192,135.7318,136.4417,41306.0
2020-03-27 12:30:00,146.28,146.9,146.28,146.72,21839.0,136.6285,137.2076,136.6285,137.0395,21839.0
2020-03-27 13:00:00,146.96,147.28,146.27,146.29,28198.0,137.2636,137.5625,136.6192,136.6378,28198.0
2020-03-27 13:30:00,146.44,148.19,146.34,147.43,76016.0,136.7779,138.4125,136.6845,137.7026,76016.0
2020-03-27 14:00:00,147.28,147.77,146.81,147.48,24462.0,137.5625,138.0202,137.1235,137.7493,24462.0
2020-03-27 14:30:00,147.7,148.31,147.25,148.31,22569.0,137.9548,138.5246,137.5345,138.5246,22569.0
2020-03-27 15:00:00,148.28,150.08,148.11,149.62,86620.0,138.4965,140.1778,138.3378,139.7481,86620.0
2020-03-27 15:30:00,149.41,149.52,145.54,146.03,370202.0,139.552,139.6547,135.9373,136.395,370202.0
2020-03-30 09:30:00,146.84,148.03,145.95,146.77,56923.0,137.1516,138.263,136.3203,137.0862,56923.0
2020-03-30 10:00:00,146.89,147.89,146.47,147.71,35308.0,137.1983,138.1323,136.806,137.9642,35308.0
2020-03-30 10:30:00,147.67,148.59,147.6,147.67,8629.0,137.9268,138.7861,137.8614,137.9268,8629.0
2020-03-30 11:00:00,147.66,149.26,147.66,149.03,13312.0,137.9175,139.4119,137.9175,139.1971,13312.0
2020-03-30 11:30:00,149.17,149.37,148.77,149.02,13274.0,139.3278,139.5146,138.9542,139.1877,13274.0
2020-03-30 12:00:00,148.9,149.44,148.41,149.25,22221.0,139.0756,139.58,138.618,139.4025,22221.0
2020-03-30 12:30:00,149.39,149.61,149.05,149.57,135307.0,139.5333,139.7388,139.2157,139.7014,135307.0
2020-03-30 13:00:00,149.6,149.63,148.99,149.42,57811.0,139.7295,139.7575,139.1597,139.5613,57811.0
2020-03-30 13:30:00,149.47,149.47,148.74,149.03,40218.0,139.608,139.608,138.9262,139.1971,40218.0
2020-03-30 14:00:00,148.87,149.1,148.26,149.09,36994.0,139.0476,139.2624,138.4779,139.2531,36994.0
2020-03-30 14:30:00,149.07,149.9,149.06,149.59,35258.0,139.2344,140.0097,139.2251,139.7201,35258.0
2020-03-30 15:00:00,149.51,150.37,149.02,149.39,55462.0,139.6454,140.4486,139.1877,139.5333,55462.0
2020-03-30 15:30:00,149.5,150.79,149.24,150.47,160668.0,139.636,140.8409,139.3932,140.542,160668.0
2020-03-31 09:30:00,150.14,150.14,148.78,149.32,50153.0,140.2338,140.2338,138.9636,139.4679,50153.0
2020-03-31 10:00:00,149.34,151.11,149.26,150.64,16191.0,139.4866,141.1398,139.4119,140.7008,16191.0
2020-03-31 10:30:00,150.91,151.32,150.78,150.81,14381.0,140.953,141.336,140.8316,140.8596,14381.0
2020-03-31 11:00:00,150.56,151.12,150.17,151.12,13240.0,140.6261,141.1492,140.2618,141.1492,13240.0
2020-03-31 11:30:00,151.06,151.28,150.74,151.03,7374.0,141.0931,141.2986,140.7942,141.0651,7374.0
2020-03-31 12:00:00,150.77,151.05,149.58,149.65,8525.0,140.8223,141.0838,139.7108,139.7762,8525.0
2020-03-31 12:30:00,149.77,149.78,148.68,149.16,30653.0,139.8882,139.8976,138.8702,139.3185,30653.0
2020-03-31 13:00:00,149.22,149.46,148.53,148.69,135770.0,139.3745,139.5987,138.73,138.8795,135770.0
2020-03-31 13:30:00,148.56,149.6,148.56,149.6,16766.0,138.7581,139.7295,138.7581,139.7295,16766.0
2020-03-31 14:00:00,149.57,149.57,148.85,149.29,7750.0,139.7014,139.7014,139.0289,139.4399,7750.0
2020-03-31 14:30:00,149.3,149.83,149.14,149.46,70862.0,139.4492,139.9443,139.2998,139.5987,70862.0
2020-03-31 15:00:00,149.51,149.71,147.37,147.88,26177.0,139.6454,139.8322,137.6466,138.1229,26177.0
2020-03-31 15:30:00,147.84,148.62,147.56,148.33,129568.0,138.0856,138.8141,137.8241,138.5432,129568.0
2020-04-01 09:30:00,142.77,143.58,142.21,143.15,54570.0,133.3501,134.1066,132.827,133.705,54570.0
2020-04-01 10:00:00,143.28,143.85,142.74,143.5,33699.0,133.8264,134.3588,133.3221,134.0319,33699.0
2020-04-01 10:30:00,143.36,144.05,143.36,143.74,17914.0,133.9012,134.5456,133.9012,134.2561,17914.0
2020-04-01 11:00:00,143.91,144.42,143.41,143.45,14624.0,134.4149,134.8912,133.9479,133.9852,14624.0
2020-04-01 11:30:00,143.3,143.74,142.85,143.02,11222.0,133.8451,134.2561,133.4248,133.5836,11222.0
2020-04-01 12:00:00,142.74,142.74,142.08,142.08,11320.0,133.3221,133.3221,132.7056,132.7056,11320.0
2020-04-01 12:30:00,142.11,142.34,141.3,141.51,11348.0,132.7336,132.9485,131.9771,132.1732,11348.0
2020-04-01 13:00:00,141.41,141.87,141.41,141.82,9320.0,132.0798,132.5095,132.0798,132.4628,9320.0
2020-04-01 13:30:00,141.64,142.48,141.55,142.46,10343.0,132.2946,133.0792,132.2106,133.0605,10343.0
2020-04-01 14:00:00,142.29,142.77,141.84,142.04,20027.0,132.9018,133.3501,132.4815,132.6683,20027.0
2020-04-01 14:30:00,141.72,142.0,141.13,141.17,65220.0,132.3694,132.6309,131.8183,131.8557,65220.0
2020-04-01 15:00:00,141.21,141.57,140.7,140.75,58517.0,131.893,132.2293,131.4167,131.4634,58517.0
2020-04-01 15:30:00,140.73,141.81,140.09,141.48,60119.0,131.4447,132.4534,130.8469,132.1452,60119.0
2020-04-02 09:30:00,140.41,142.26,140.41,141.52,60181.0,131.1458,132.8737,131.1458,132.1826,60181.0
2020-04-02 10:00:00,141.63,142.83,141.38,142.83,54620.0,132.2853,133.4061,132.0518,133.4061,54620.0
2020-04-02 10:30:00,143.01,145.05,143.01,144.13,20114.0,133.5743,135.4797,133.5743,134.6204,20114.0
2020-04-02 11:00:00,144.18,144.19,142.77,142.98,24118.0,134.6671,134.6764,133.3501,133.5462,24118.0
2020-04-02 11:30:00,142.97,144.13,142.89,143.95,8530.0,133.5369,134.6204,133.4622,134.4522,8530.0
2020-04-02 12:00:00,143.83,144.48,143.66,143.66,18636.0,134.3402,134.9473,134.1814,134.1814,18636.0
2020-04-02 12:30:00,143.77,144.16,143.56,143.85,34755.0,134.2841,134.6484,134.088,134.3588,34755.0
2020-04-02 13:00:00,143.85,144.22,142.2,142.26,48028.0,134.3588,134.7044,132.8177,132.8737,48028.0
2020-04-02 13:30:00,142.0,142.79,141.87,142.32,14586.0,132.6309,133.3688,132.5095,132.9298,14586.0
2020-04-02 14:00:00,142.25,142.25,140.93,141.86,21284.0,132.8644,132.8644,131.6315,132.5001,21284.0
2020-04-02 14:30:00,141.71,142.72,141.36,142.67,305754.0,132.36,133.3034,132.0331,133.2567,305754.0
2020-04-02 15:00:00,142.83,143.24,142.45,142.9,66632.0,133.4061,133.7891,133.0512,133.4715,66632.0
2020-04-02 15:30:00,142.93,144.41,142.27,144.2,159360.0,133.4995,134.8819,132.8831,134.6857,159360.0
2020-04-03 09:30:00,143.84,145.0,143.82,144.31,7691.0,134.3495,135.433,134.3308,134.7885,7691.0
2020-04-03 10:00:00,144.57,144.69,143.14,143.2,5863.0,135.0313,135.1434,133.6957,133.7517,5863.0
2020-04-03 10:30:00,143.02,143.05,142.47,142.85,9318.0,133.5836,133.6116,133.0699,133.4248,9318.0
2020-04-03 11:00:00,142.9,143.17,142.01,142.23,14825.0,133.4715,133.7237,132.6402,132.8457,14825.0
2020-04-03 11:30:00,142.02,142.49,141.53,141.98,10936.0,132.6496,133.0886,132.1919,132.6122,10936.0
2020-04-03 12:00:00,142.0,142.02,140.97,141.21,21406.0,132.6309,132.6496,131.6689,131.893,21406.0
2020-04-03 12:30:00,141.25,141.83,141.24,141.49,16732.0,131.9304,132.4721,131.921,132.1545,16732.0
2020-04-03 13:00:00,141.38,141.78,140.96,140.97,24399.0,132.0518,132.4254,131.6595,131.6689,24399.0
2020-04-03 13:30:00,140.75,141.0,140.49,140.58,6314.0,131.4634,131.6969,131.2205,131.3046,6314.0
2020-04-03 14:00:00,140.62,140.98,140.28,140.98,43229.0,131.3419,131.6782,131.0244,131.6782,43229.0
2020-04-03 14:30:00,140.99,141.59,140.53,141.59,49477.0,131.6875,132.2479,131.2579,132.2479,49477.0
2020-04-03 15:00:00,141.62,141.89,141.05,141.46,49084.0,132.276,132.5282,131.7436,132.1265,49084.0
2020-04-03 15:30:00,141.45,142.33,140.63,141.84,100243.0,132.1172,132.9391,131.3513,132.4815,100243.0
2020-04-06 09:30:00,147.78,148.87,147.01,148.87,81089.0,138.0295,139.0476,137.3103,139.0476,81089.0
2020-04-06 10:00:00,148.76,149.41,148.76,148.86,19227.0,138.9449,139.552,138.9449,139.0383,19227.0
2020-04-06 10:30:00,148.63,148.96,148.18,148.5,22232.0,138.8235,139.1317,138.4031,138.702,22232.0
2020-04-06 11:00:00,148.56,148.9,148.28,148.9,33389.0,138.7581,139.0756,138.4965,139.0756,33389.0
2020-04-06 11:30:00,149.0,149.6,148.81,149.4,22750.0,139.169,139.7295,138.9916,139.5426,22750.0
2020-04-06 12:00:00,149.42,150.31,149.31,150.18,26619.0,139.5613,140.3926,139.4586,140.2712,26619.0
2020-04-06 12:30:00,150.12,150.26,149.78,150.18,22379.0,140.2151,140.3459,139.8976,140.2712,22379.0
2020-04-06 13:00:00,150.16,150.25,149.87,150.02,63254.0,140.2525,140.3366,139.9816,140.1217,63254.0
2020-04-06 13:30:00,150.05,150.56,149.81,150.47,20160.0,140.1498,140.6261,139.9256,140.542,20160.0
2020-04-06 14:00:00,150.39,150.39,149.57,149.81,25388.0,140.4673,140.4673,139.7014,139.9256,25388.0
2020-04-06 14:30:00,149.8,150.32,149.6,150.29,31069.0,139.9163,140.4019,139.7295,140.3739,31069.0
2020-04-06 15:00:00,150.19,150.63,149.88,150.61,45446.0,140.2805,140.6915,139.991,140.6728,45446.0
2020-04-06 15:30:00,150.6,152.72,150.42,151.83,288976.0,140.6635,142.6436,140.4953,141.8123,288976.0
2020-04-07 09:30:00,157.31,157.71,155.81,157.15,96437.0,146.9307,147.3044,145.5297,146.7813,96437.0
2020-04-07 10:00:00,157.06,157.3,154.5,154.73,37325.0,146.6972,146.9214,144.3062,144.521,37325.0
2020-04-07 10:30:00,154.9,155.36,153.89,154.17,7086.0,144.6798,145.1094,143.7364,143.9979,7086.0
2020-04-07 11:00:00,154.22,155.36,154.0,154.93,8803.0,144.0446,145.1094,143.8391,144.7078,8803.0
2020-04-07 11:30:00,155.48,156.24,155.42,155.57,16570.0,145.2215,145.9313,145.1655,145.3056,16570.0
2020-04-07 12:00:00,155.79,156.86,155.75,156.57,8668.0,145.511,146.5104,145.4737,146.2396,8668.0
2020-04-07 12:30:00,156.65,156.65,155.99,156.6,14301.0,146.3143,146.3143,145.6978,146.2676,14301.0
2020-04-07 13:00:00,156.35,156.63,155.62,155.95,110409.0,146.0341,146.2956,145.3523,145.6605,110409.0
2020-04-07 13:30:00,155.8,155.85,155.06,155.21,59723.0,145.5204,145.5671,144.8292,144.9693,59723.0
2020-04-07 14:00:00,155.19,155.21,153.89,154.39,79446.0,144.9506,144.9693,143.7364,144.2034,79446.0
2020-04-07 14:30:00,154.44,154.58,152.48,152.77,63702.0,144.2501,144.3809,142.4194,142.6903,63702.0
2020-04-07 15:00:00,152.77,154.1,152.24,152.38,103478.0,142.6903,143.9325,142.1953,142.326,103478.0
2020-04-07 15:30:00,152.51,154.46,151.95,152.06,238559.0,142.4475,144.2688,141.9244,142.0271,238559.0
2020-04-08 09:30:00,153.89,154.44,152.81,152.81,25489.0,143.7364,144.2501,142.7277,142.7277,25489.0
2020-04-08 10:00:00,152.9,153.72,152.56,153.71,23515.0,142.8117,143.5776,142.4942,143.5683,23515.0
2020-04-08 10:30:00,153.75,154.37,153.31,154.36,7920.0,143.6056,144.1847,143.1947,144.1754,7920.0
2020-04-08 11:00:00,154.23,155.47,154.1,155.34,32400.0,144.054,145.2122,143.9325,145.0907,32400.0
2020-04-08 11:30:00,155.34,156.02,155.27,155.55,61430.0,145.0907,145.7259,145.0253,145.2869,61430.0
2020-04-08 12:00:00,155.59,155.98,155.24,155.62,16966.0,145.3242,145.6885,144.9973,145.3523,16966.0
2020-04-08 12:30:00,155.81,156.3,155.59,156.09,16022.0,145.5297,145.9874,145.3242,145.7912,16022.0
2020-04-08 13:00:00,156.05,156.39,155.84,156.1,17662.0,145.7539,146.0715,145.5577,145.8006,17662.0
2020-04-08 13:30:00,156.06,156.07,155.24,155.37,73676.0,145.7632,145.7726,144.9973,145.1187,73676.0
2020-04-08 14:00:00,155.46,156.75,155.46,156.73,46556.0,145.2028,146.4077,145.2028,146.389,46556.0
2020-04-08 14:30:00,156.79,157.27,156.79,157.22,31955.0,146.4451,146.8934,146.4451,146.8467,31955.0
2020-04-08 15:00:00,157.16,157.6,156.95,157.31,24237.0,146.7906,147.2016,146.5945,146.9307,24237.0
2020-04-08 15:30:00,157.51,158.1,156.53,157.47,46622.0,147.1176,147.6686,146.2022,147.0802,46622.0
2020-04-09 09:30:00,159.23,161.65,159.23,161.65,58152.0,148.7241,150.9844,148.7241,150.9844,58152.0
2020-04-09 10:00:00,161.76,161.77,159.54,160.61,55557.0,151.0871,151.0965,149.0136,150.013,55557.0
2020-04-09 10:30:00,160.51,161.33,160.42,160.99,19167.0,149.9196,150.6855,149.8356,150.3679,19167.0
2020-04-09 11:00:00,160.81,160.83,159.69,160.38,12657.0,150.1998,150.2185,149.1537,149.7982,12657.0
2020-04-09 11:30:00,160.43,161.03,160.14,160.92,35273.0,149.8449,150.4053,149.574,150.3026,35273.0
2020-04-09 12:00:00,160.99,161.43,160.9,160.93,9263.0,150.3679,150.7789,150.2839,150.3119,9263.0
2020-04-09 12:30:00,160.98,161.79,160.83,161.79,19902.0,150.3586,151.1152,150.2185,151.1152,19902.0
2020-04-09 13:00:00,161.5,161.76,161.35,161.74,11745.0,150.8443,151.0871,150.7042,151.0685,11745.0
2020-04-09 13:30:00,161.86,161.91,160.78,161.22,24364.0,151.1805,151.2272,150.1718,150.5828,24364.0
2020-04-09 14:00:00,161.22,161.26,159.86,160.16,22195.0,150.5828,150.6201,149.3125,149.5927,22195.0
2020-04-09 14:30:00,160.06,160.54,158.58,159.03,52125.0,149.4993,149.9476,148.117,148.5373,52125.0
2020-04-09 15:00:00,159.26,160.21,158.94,160.21,27649.0,148.7521,149.6394,148.4532,149.6394,27649.0
2020-04-09 15:30:00,160.33,160.6,159.72,160.34,68592.0,149.7515,150.0037,149.1817,149.7608,68592.0
2020-04-13 09:30:00,159.93,159.93,157.67,157.8,54345.0,149.3779,149.3779,147.267,147.3884,54345.0
2020-04-13 10:00:00,157.91,158.51,157.11,157.46,22541.0,147.4912,148.0516,146.7439,147.0709,22541.0
2020-04-13 10:30:00,157.29,157.51,156.68,156.89,13996.0,146.9121,147.1176,146.3423,146.5385,13996.0
2020-04-13 11:00:00,156.78,157.31,156.22,157.29,26656.0,146.4357,146.9307,145.9127,146.9121,26656.0
2020-04-13 11:30:00,157.35,157.7,156.87,157.36,32532.0,146.9681,147.295,146.5198,146.9775,32532.0
2020-04-13 12:00:00,157.39,158.34,157.39,157.86,9472.0,147.0055,147.8928,147.0055,147.4445,9472.0
2020-04-13 12:30:00,157.63,157.85,157.09,157.19,17762.0,147.2296,147.4351,146.7253,146.8187,17762.0
2020-04-13 13:00:00,157.12,157.29,156.78,156.95,15707.0,146.7533,146.9121,146.4357,146.5945,15707.0
2020-04-13 13:30:00,156.92,157.95,156.89,157.76,60921.0,146.5665,147.5285,146.5385,147.3511,60921.0
2020-04-13 14:00:00,157.7,158.06,157.09,157.34,13552.0,147.295,147.6313,146.7253,146.9588,13552.0
2020-04-13 14:30:00,157.43,157.83,157.19,157.78,71750.0,147.0428,147.4164,146.8187,147.3697,71750.0
2020-04-13 15:00:00,157.69,158.19,157.2,158.07,17917.0,147.2857,147.7527,146.828,147.6406,17917.0
2020-04-13 15:30:00,157.98,159.01,157.98,158.43,125161.0,147.5565,148.5186,147.5565,147.9769,125161.0
2020-04-14 09:30:00,161.72,162.78,161.09,162.71,67069.0,151.0498,152.0398,150.4613,151.9745,67069.0
2020-04-14 10:00:00,162.67,163.37,162.55,162.84,25730.0,151.9371,152.5909,151.825,152.0959,25730.0
2020-04-14 10:30:00,162.71,162.89,161.96,161.97,16664.0,151.9745,152.1426,151.2739,151.2833,16664.0
2020-04-14 11:00:00,161.94,162.2,161.07,161.69,8868.0,151.2553,151.4981,150.4427,151.0218,8868.0
2020-04-14 11:30:00,161.58,161.94,161.58,161.77,10267.0,150.919,151.2553,150.919,151.0965,10267.0
2020-04-14 12:00:00,162.22,162.8,162.22,162.58,4929.0,151.5168,152.0585,151.5168,151.853,4929.0
2020-04-14 12:30:00,162.62,162.8,162.47,162.6,5002.0,151.8904,152.0585,151.7503,151.8717,5002.0
2020-04-14 13:00:00,162.58,162.69,162.37,162.6,8815.0,151.853,151.9558,151.6569,151.8717,8815.0
2020-04-14 13:30:00,162.67,163.24,162.67,163.11,9219.0,151.9371,152.4695,151.9371,152.3481,9219.0
2020-04-14 14:00:00,163.03,163.39,162.93,163.13,30103.0,152.2733,152.6096,152.1799,152.3667,30103.0
2020-04-14 14:30:00,163.09,163.2,162.93,163.2,5863.0,152.3294,152.4321,152.1799,152.4321,5863.0
2020-04-14 15:00:00,163.19,163.19,162.42,163.03,20766.0,152.4228,152.4228,151.7036,152.2733,20766.0
2020-04-14 15:30:00,163.04,163.58,162.93,163.11,220389.0,152.2827,152.7871,152.1799,152.3481,220389.0
2020-04-15 09:30:00,159.66,159.89,158.77,159.26,43719.0,149.1257,149.3405,148.2944,148.7521,43719.0
2020-04-15 10:00:00,159.17,159.31,158.3,158.48,16168.0,148.668,148.7988,147.8554,148.0236,16168.0
2020-04-15 10:30:00,158.69,159.08,158.17,158.97,29452.0,148.2197,148.584,147.734,148.4812,29452.0
2020-04-15 11:00:00,158.97,159.06,158.29,158.6,24586.0,148.4812,148.5653,147.8461,148.1356,24586.0
2020-04-15 11:30:00,158.97,159.18,158.37,158.66,9052.0,148.4812,148.6774,147.9208,148.1917,9052.0
2020-04-15 12:00:00,158.52,158.82,158.38,158.67,10276.0,148.0609,148.3411,147.9302,148.201,10276.0
2020-04-15 12:30:00,158.88,159.45,158.88,159.24,6983.0,148.3972,148.9296,148.3972,148.7334,6983.0
2020-04-15 13:00:00,159.37,160.08,159.28,159.47,10312.0,148.8548,149.518,148.7708,148.9482,10312.0
2020-04-15 13:30:00,159.49,159.49,159.09,159.09,48931.0,148.9669,148.9669,148.5933,148.5933,48931.0
2020-04-15 14:00:00,159.21,160.12,159.21,159.74,11161.0,148.7054,149.5553,148.7054,149.2004,11161.0
2020-04-15 14:30:00,160.1,160.43,159.87,160.34,6788.0,149.5367,149.8449,149.3218,149.7608,6788.0
2020-04-15 15:00:00,160.37,160.49,159.5,159.53,21929.0,149.7889,149.9009,148.9763,149.0043,21929.0
2020-04-15 15:30:00,159.59,159.77,159.08,159.51,180418.0,149.0603,149.2284,148.584,148.9856,180418.0
2020-04-16 09:30:00,160.32,160.59,158.86,158.86,34184.0,149.7422,149.9943,148.3785,148.3785,34184.0
2020-04-16 10:00:00,158.97,159.15,158.31,159.15,11741.0,148.4812,148.6493,147.8648,148.6493,11741.0
2020-04-16 10:30:00,159.34,159.82,158.85,159.81,14804.0,148.8268,149.2751,148.3691,149.2658,14804.0
2020-04-16 11:00:00,159.69,160.31,159.69,160.22,27483.0,149.1537,149.7328,149.1537,149.6487,27483.0
2020-04-16 11:30:00,160.01,160.57,159.76,160.41,21656.0,149.4526,149.9757,149.2191,149.8262,21656.0
2020-04-16 12:00:00,160.47,160.47,158.69,158.88,41029.0,149.8823,149.8823,148.2197,148.3972,41029.0
2020-04-16 12:30:00,158.65,158.97,158.15,158.95,13975.0,148.1823,148.4812,147.7153,148.4625,13975.0
2020-04-16 13:00:00,158.99,159.16,158.77,159.16,49023.0,148.4999,148.6587,148.2944,148.6587,49023.0
2020-04-16 13:30:00,159.22,159.46,158.83,158.96,20791.0,148.7147,148.9389,148.3505,148.4719,20791.0
2020-04-16 14:00:00,158.98,159.6,158.84,159.48,41690.0,148.4906,149.0697,148.3598,148.9576,41690.0
2020-04-16 14:30:00,159.48,159.92,159.23,159.58,13538.0,148.9576,149.3685,148.7241,149.051,13538.0
2020-04-16 15:00:00,159.63,159.78,159.14,159.77,21147.0,149.0977,149.2378,148.64,149.2284,21147.0
2020-04-16 15:30:00,159.85,160.45,159.78,160.08,47625.0,149.3032,149.8636,149.2378,149.518,47625.0
2020-04-17 09:30:00,163.85,164.15,163.08,164.1,37877.0,153.0392,153.3194,152.32,153.2727,37877.0
2020-04-17 10:00:00,164.04,164.15,162.83,163.11,27790.0,153.2167,153.3194,152.0865,152.3481,27790.0
2020-04-17 10:30:00,163.09,163.11,162.34,162.92,11173.0,152.3294,152.3481,151.6289,152.1706,11173.0
2020-04-17 11:00:00,162.71,163.1,162.35,162.35,9929.0,151.9745,152.3387,151.6382,151.6382,9929.0
2020-04-17 11:30:00,162.58,163.09,162.58,162.91,8343.0,151.853,152.3294,151.853,152.1613,8343.0
2020-04-17 12:00:00,162.93,163.22,162.69,162.93,5165.0,152.1799,152.4508,151.9558,152.1799,5165.0
2020-04-17 12:30:00,162.91,163.53,162.9,163.45,4348.0,152.1613,152.7404,152.1519,152.6656,4348.0
2020-04-17 13:00:00,163.37,163.58,163.27,163.3,29769.0,152.5909,152.7871,152.4975,152.5255,29769.0
2020-04-17 13:30:00,163.32,163.51,163.12,163.17,12709.0,152.5442,152.7217,152.3574,152.4041,12709.0
2020-04-17 14:00:00,163.04,163.17,162.88,163.1,10830.0,152.2827,152.4041,152.1332,152.3387,10830.0
2020-04-17 14:30:00,162.88,162.98,162.51,162.98,24433.0,152.1332,152.2266,151.7877,152.2266,24433.0
2020-04-17 15:00:00,162.99,163.55,162.98,163.54,22076.0,152.236,152.759,152.2266,152.7497,22076.0
2020-04-17 15:30:00,163.7,165.0,163.68,164.66,78413.0,152.8991,154.1134,152.8805,153.7958,78413.0
2020-04-20 09:30:00,162.39,163.14,162.08,162.81,21293.0,151.6756,152.3761,151.386,152.0679,21293.0
2020-04-20 10:00:00,162.83,163.12,162.57,163.06,31466.0,152.0865,152.3574,151.8437,152.3014,31466.0
2020-04-20 10:30:00,163.25,164.0,163.07,163.99,45843.0,152.4788,153.1793,152.3107,153.17,45843.0
2020-04-20 11:00:00,163.89,164.21,163.71,163.98,6818.0,153.0766,153.3755,152.9085,153.1607,6818.0
2020-04-20 11:30:00,164.0,164.58,163.87,164.31,10368.0,153.1793,153.7211,153.0579,153.4689,10368.0
2020-04-20 12:00:00,164.45,164.45,163.98,164.17,5490.0,153.5997,153.5997,153.1607,153.3381,5490.0
2020-04-20 12:30:00,164.27,164.41,164.14,164.25,15910.0,153.4315,153.5623,153.3101,153.4129,15910.0
2020-04-20 13:00:00,163.73,163.74,163.3,163.58,11151.0,152.9272,152.9365,152.5255,152.7871,11151.0
2020-04-20 13:30:00,163.59,163.77,163.3,163.7,40768.0,152.7964,152.9645,152.5255,152.8991,40768.0
2020-04-20 14:00:00,163.73,163.86,162.34,162.34,19324.0,152.9272,153.0486,151.6289,151.6289,19324.0
2020-04-20 14:30:00,162.38,162.96,161.79,161.79,40598.0,151.6662,152.208,151.1152,151.1152,40598.0
2020-04-20 15:00:00,161.86,162.37,161.7,162.27,35206.0,151.1805,151.6569,151.0311,151.5635,35206.0
2020-04-20 15:30:00,162.3,162.64,161.89,162.01,80630.0,151.5915,151.9091,151.2086,151.3206,80630.0
2020-04-21 09:30:00,158.82,159.88,158.21,159.54,55237.0,148.3411,149.3312,147.7714,149.0136,55237.0
2020-04-21 10:00:00,159.57,159.57,158.77,159.11,8500.0,149.0416,149.0416,148.2944,148.612,8500.0
2020-04-21 10:30:00,159.31,159.31,157.54,157.54,12765.0,148.7988,148.7988,147.1456,147.1456,12765.0
2020-04-21 11:00:00,157.57,157.57,156.67,156.67,34076.0,147.1736,147.1736,146.333,146.333,34076.0
2020-04-21 11:30:00,156.77,157.32,156.5,157.21,23958.0,146.4264,146.9401,146.1742,146.8373,23958.0
2020-04-21 12:00:00,157.24,157.33,156.77,156.89,7409.0,146.8654,146.9494,146.4264,146.5385,7409.0
2020-04-21 12:30:00,156.89,157.13,156.37,157.06,14092.0,146.5385,146.7626,146.0528,146.6972,14092.0
2020-04-21 13:00:00,157.05,157.77,157.05,157.69,22436.0,146.6879,147.3604,146.6879,147.2857,22436.0
2020-04-21 13:30:00,157.54,158.08,157.43,157.43,12017.0,147.1456,147.6499,147.0428,147.0428,12017.0
2020-04-21 14:00:00,157.28,158.43,157.28,158.03,22900.0,146.9027,147.9769,146.9027,147.6032,22900.0
2020-04-21 14:30:00,158.07,158.07,157.12,157.22,38213.0,147.6406,147.6406,146.7533,146.8467,38213.0
2020-04-21 15:00:00,157.31,157.99,156.86,157.73,18781.0,146.9307,147.5659,146.5104,147.323,18781.0
2020-04-21 15:30:00,157.8,158.3,156.85,156.92,55667.0,147.3884,147.8554,146.5011,146.5665,55667.0
2020-04-22 09:30:00,160.26,160.44,159.32,159.56,172519.0,149.6861,149.8542,148.8081,149.0323,172519.0
2020-04-22 10:00:00,159.84,159.86,159.17,159.67,8161.0,149.2938,149.3125,148.668,149.135,8161.0
2020-04-22 10:30:00,159.59,160.17,159.49,159.49,21728.0,149.0603,149.602,148.9669,148.9669,21728.0
2020-04-22 11:00:00,159.68,160.08,159.4,159.92,6595.0,149.1444,149.518,148.8829,149.3685,6595.0
2020-04-22 11:30:00,159.89,160.35,159.89,160.19,6355.0,149.3405,149.7702,149.3405,149.6207,6355.0
2020-04-22 12:00:00,160.01,160.26,160.01,160.23,2896.0,149.4526,149.6861,149.4526,149.6581,2896.0
2020-04-22 12:30:00,160.29,160.4,159.95,159.95,9112.0,149.7141,149.8169,149.3966,149.3966,9112.0
2020-04-22 13:00:00,159.98,160.38,159.93,160.38,5353.0,149.4246,149.7982,149.3779,149.7982,5353.0
2020-04-22 13:30:00,160.31,160.52,160.18,160.38,21004.0,149.7328,149.929,149.6114,149.7982,21004.0
2020-04-22 14:00:00,160.45,160.54,160.32,160.53,101027.0,149.8636,149.9476,149.7422,149.9383,101027.0
2020-04-22 14:30:00,160.46,160.95,160.46,160.81,51323.0,149.8729,150.3306,149.8729,150.1998,51323.0
2020-04-22 15:00:00,160.81,161.05,160.76,160.89,11742.0,150.1998,150.424,150.1531,150.2745,11742.0
2020-04-22 15:30:00,160.88,161.34,160.35,160.35,59370.0,150.2652,150.6949,149.7702,149.7702,59370.0
2020-04-23 09:30:00,160.99,162.11,160.95,161.55,19997.0,150.3679,151.414,150.3306,150.891,19997.0
2020-04-23 10:00:00,161.62,162.43,161.62,162.23,3294.0,150.9564,151.7129,150.9564,151.5261,3294.0
2020-04-23 10:30:00,162.47,163.3,162.44,162.89,6831.0,151.7503,152.5255,151.7223,152.1426,6831.0
2020-04-23 11:00:00,162.88,163.0,162.57,162.91,9984.0,152.1332,152.2453,151.8437,152.1613,9984.0
2020-04-23 11:30:00,162.57,162.61,162.08,162.27,12820.0,151.8437,151.8811,151.386,151.5635,12820.0
2020-04-23 12:00:00,162.28,162.78,162.26,162.78,12991.0,151.5728,152.0398,151.5541,152.0398,12991.0
2020-04-23 12:30:00,162.86,162.87,160.66,161.57,10254.0,152.1146,152.1239,150.0597,150.9097,10254.0
2020-04-23 13:00:00,161.89,162.18,160.95,161.23,30903.0,151.2086,151.4794,150.3306,150.5921,30903.0
2020-04-23 13:30:00,161.44,161.63,160.59,160.83,12181.0,150.7883,150.9657,149.9943,150.2185,12181.0
2020-04-23 14:00:00,160.97,161.36,160.37,161.24,34211.0,150.3493,150.7135,149.7889,150.6014,34211.0
2020-04-23 14:30:00,161.33,161.91,161.28,161.88,19632.0,150.6855,151.2272,150.6388,151.1992,19632.0
2020-04-23 15:00:00,161.72,161.77,160.72,160.95,41292.0,151.0498,151.0965,150.1158,150.3306,41292.0
2020-04-23 15:30:00,160.99,161.36,160.51,160.59,46547.0,150.3679,150.7135,149.9196,149.9943,46547.0
2020-04-24 09:30:00,161.35,161.81,160.39,160.39,15343.0,150.7042,151.1338,149.8075,149.8075,15343.0
2020-04-24 10:00:00,160.64,160.94,160.61,160.74,3621.0,150.041,150.3212,150.013,150.1344,3621.0
2020-04-24 10:30:00,160.79,161.25,160.77,160.77,11170.0,150.1811,150.6108,150.1625,150.1625,11170.0
2020-04-24 11:00:00,160.6,160.71,160.27,160.71,17829.0,150.0037,150.1064,149.6954,150.1064,17829.0
2020-04-24 11:30:00,160.68,160.81,160.38,160.61,16179.0,150.0784,150.1998,149.7982,150.013,16179.0
2020-04-24 12:00:00,160.68,160.93,160.68,160.83,9307.0,150.0784,150.3119,150.0784,150.2185,9307.0
2020-04-24 12:30:00,160.91,161.25,160.91,161.06,2322.0,150.2932,150.6108,150.2932,150.4333,2322.0
2020-04-24 13:00:00,161.06,161.1,160.99,161.09,2013.0,150.4333,150.4707,150.3679,150.4613,2013.0
2020-04-24 13:30:00,161.3,161.92,161.21,161.9,16083.0,150.6575,151.2366,150.5734,151.2179,16083.0
2020-04-24 14:00:00,162.0,162.17,161.83,161.95,8467.0,151.3113,151.4701,151.1525,151.2646,8467.0
2020-04-24 14:30:00,162.1,162.5,162.06,162.33,8774.0,151.4047,151.7783,151.3673,151.6195,8774.0
2020-04-24 15:00:00,162.37,162.78,162.25,162.74,58255.0,151.6569,152.0398,151.5448,152.0025,58255.0
2020-04-24 15:30:00,162.78,163.18,162.59,162.77,104948.0,152.0398,152.4134,151.8624,152.0305,104948.0
2020-04-27 09:30:00,163.94,164.67,163.89,164.56,20027.0,153.1233,153.8051,153.0766,153.7024,20027.0
2020-04-27 10:00:00,164.55,165.03,164.35,164.67,8361.0,153.6931,154.1414,153.5063,153.8051,8361.0
2020-04-27 10:30:00,164.69,165.11,164.6,164.66,9882.0,153.8238,154.2161,153.7398,153.7958,9882.0
2020-04-27 11:00:00,164.64,165.23,164.64,165.2,4171.0,153.7771,154.3282,153.7771,154.3002,4171.0
2020-04-27 11:30:00,165.24,165.56,165.2,165.47,20131.0,154.3375,154.6364,154.3002,154.5524,20131.0
2020-04-27 12:00:00,165.46,165.5,165.25,165.42,9204.0,154.543,154.5804,154.3469,154.5057,9204.0
2020-04-27 12:30:00,165.5,165.77,165.5,165.63,10829.0,154.5804,154.8326,154.5804,154.7018,10829.0
2020-04-27 13:00:00,165.66,165.66,165.17,165.38,5736.0,154.7298,154.7298,154.2721,154.4683,5736.0
2020-04-27 13:30:00,165.31,165.47,165.13,165.37,10017.0,154.4029,154.5524,154.2348,154.459,10017.0
2020-04-27 14:00:00,165.55,165.65,165.46,165.59,12005.0,154.6271,154.7205,154.543,154.6644,12005.0
2020-04-27 14:30:00,165.54,165.95,165.54,165.89,27658.0,154.6177,155.0007,154.6177,154.9446,27658.0
2020-04-27 15:00:00,165.89,166.16,165.84,165.91,32877.0,154.9446,155.1968,154.8979,154.9633,32877.0
2020-04-27 15:30:00,165.97,166.3,165.65,165.65,104236.0,155.0194,155.3276,154.7205,154.7205,104236.0
2020-04-28 09:30:00,167.92,168.31,167.49,167.49,29988.0,156.8407,157.205,156.4391,156.4391,29988.0
2020-04-28 10:00:00,167.34,167.52,166.78,166.83,68188.0,156.299,156.4671,155.7759,155.8226,68188.0
2020-04-28 10:30:00,166.75,166.75,164.86,164.86,3819.0,155.7479,155.7479,153.9826,153.9826,3819.0
2020-04-28 11:00:00,164.89,165.9,164.88,165.88,5419.0,154.0106,154.954,154.0013,154.9353,5419.0
2020-04-28 11:30:00,165.95,166.11,165.57,165.76,38218.0,155.0007,155.1501,154.6458,154.8232,38218.0
2020-04-28 12:00:00,165.53,166.04,165.13,165.52,8017.0,154.6084,155.0847,154.2348,154.5991,8017.0
2020-04-28 12:30:00,165.46,165.99,165.39,165.99,340503.0,154.543,155.038,154.4776,155.038,340503.0
2020-04-28 13:00:00,166.02,166.25,165.95,166.16,10778.0,155.0661,155.2809,155.0007,155.1968,10778.0
2020-04-28 13:30:00,166.2,166.47,165.94,166.3,4906.0,155.2342,155.4864,154.9913,155.3276,4906.0
2020-04-28 14:00:00,166.22,166.6,166.22,166.49,7585.0,155.2529,155.6078,155.2529,155.5051,7585.0
2020-04-28 14:30:00,166.54,166.62,165.98,166.07,7086.0,155.5518,155.6265,155.0287,155.1128,7086.0
2020-04-28 15:00:00,166.06,166.45,165.85,166.19,14101.0,155.1034,155.4677,154.9073,155.2249,14101.0
2020-04-28 15:30:00,166.28,166.28,164.97,165.12,22590.0,155.3089,155.3089,154.0853,154.2254,22590.0
2020-04-29 09:30:00,168.78,168.93,168.04,168.92,16350.0,157.644,157.7841,156.9528,157.7747,16350.0
2020-04-29 10:00:00,168.92,169.02,168.32,168.99,7486.0,157.7747,157.8681,157.2143,157.8401,7486.0
2020-04-29 10:30:00,169.13,169.39,168.95,169.35,7441.0,157.9709,158.2137,157.8027,158.1764,7441.0
2020-04-29 11:00:00,169.29,169.63,169.01,169.61,8163.0,158.1203,158.4379,157.8588,158.4192,8163.0
2020-04-29 11:30:00,169.56,169.78,169.32,169.63,12398.0,158.3725,158.578,158.1483,158.4379,12398.0
2020-04-29 12:00:00,169.75,170.13,169.75,170.09,19975.0,158.55,158.9049,158.55,158.8675,19975.0
2020-04-29 12:30:00,170.16,170.5,170.13,170.32,67123.0,158.9329,159.2505,158.9049,159.0824,67123.0
2020-04-29 13:00:00,170.36,170.69,170.36,170.47,14940.0,159.1197,159.4279,159.1197,159.2225,14940.0
2020-04-29 13:30:00,170.31,170.32,169.99,170.06,15989.0,159.073,159.0824,158.7741,158.8395,15989.0
2020-04-29 14:00:00,170.13,170.28,169.6,170.0,9209.0,158.9049,159.045,158.4099,158.7835,9209.0
2020-04-29 14:30:00,170.09,170.4,169.89,170.35,32814.0,158.8675,159.1571,158.6807,159.1104,32814.0
2020-04-29 15:00:00,170.32,170.78,170.32,170.72,20682.0,159.0824,159.512,159.0824,159.456,20682.0
2020-04-29 15:30:00,170.73,170.79,169.83,169.91,120411.0,159.4653,159.5213,158.6247,158.6994,120411.0
2020-04-30 09:30:00,168.66,168.71,167.56,168.49,29023.0,157.5319,157.5786,156.5045,157.3731,29023.0
2020-04-30 10:00:00,168.6,169.0,168.38,168.96,12300.0,157.4758,157.8494,157.2704,157.8121,12300.0
2020-04-30 10:30:00,168.95,169.08,168.25,168.68,9904.0,157.8027,157.9242,157.1489,157.5506,9904.0
2020-04-30 11:00:00,168.51,168.87,168.41,168.41,4604.0,157.3918,157.728,157.2984,157.2984,4604.0
2020-04-30 11:30:00,168.26,168.58,167.61,167.61,6287.0,157.1583,157.4572,156.5512,156.5512,6287.0
2020-04-30 12:00:00,167.51,167.55,167.14,167.23,12177.0,156.4578,156.4951,156.1122,156.1962,12177.0
2020-04-30 12:30:00,167.18,167.86,166.97,167.74,4638.0,156.1495,156.7847,155.9534,156.6726,4638.0
2020-04-30 13:00:00,167.56,167.96,167.43,167.72,4414.0,156.5045,156.8781,156.383,156.6539,4414.0
2020-04-30 13:30:00,167.57,167.62,167.23,167.23,18461.0,156.5138,156.5605,156.1962,156.1962,18461.0
2020-04-30 14:00:00,167.25,167.68,167.1,167.5,12557.0,156.2149,156.6165,156.0748,156.4484,12557.0
2020-04-30 14:30:00,167.59,167.75,167.21,167.29,12343.0,156.5325,156.6819,156.1776,156.2523,12343.0
2020-04-30 15:00:00,167.31,168.11,167.23,167.97,31194.0,156.271,157.0182,156.1962,156.8874,31194.0
2020-04-30 15:30:00,168.04,168.2,167.43,167.89,46282.0,156.9528,157.1022,156.383,156.8127,46282.0
2020-05-01 09:30:00,164.67,165.09,164.18,164.47,11822.0,153.8051,154.1974,153.3475,153.6183,11822.0
2020-05-01 10:00:00,164.52,164.89,163.92,164.39,12125.0,153.665,154.0106,153.1046,153.5436,12125.0
2020-05-01 10:30:00,164.53,164.77,164.4,164.51,6070.0,153.6744,153.8985,153.553,153.6557,6070.0
2020-05-01 11:00:00,164.35,164.35,163.74,163.74,17665.0,153.5063,153.5063,152.9365,152.9365,17665.0
2020-05-01 11:30:00,163.61,163.64,162.73,162.81,2354.0,152.8151,152.8431,151.9931,152.0679,2354.0
2020-05-01 12:00:00,162.77,163.08,162.58,162.85,8621.0,152.0305,152.32,151.853,152.1052,8621.0
2020-05-01 12:30:00,162.67,162.88,162.49,162.8,7299.0,151.9371,152.1332,151.769,152.0585,7299.0
2020-05-01 13:00:00,163.01,163.01,162.37,162.55,4805.0,152.2547,152.2547,151.6569,151.825,4805.0
2020-05-01 13:30:00,162.69,162.82,162.36,162.57,36123.0,151.9558,152.0772,151.6476,151.8437,36123.0
2020-05-01 14:00:00,162.39,163.08,162.39,163.08,8016.0,151.6756,152.32,151.6756,152.32,8016.0
2020-05-01 14:30:00,163.03,163.03,162.74,162.87,12356.0,152.2733,152.2733,152.0025,152.1239,12356.0
2020-05-01 15:00:00,162.86,163.42,162.86,163.02,10294.0,152.1146,152.6376,152.1146,152.264,10294.0
2020-05-01 15:30:00,163.04,163.17,162.51,162.92,66804.0,152.2827,152.4041,151.7877,152.1706,66804.0
2020-05-04 09:30:00,161.92,162.0,161.0,162.0,8301.0,151.2366,151.3113,150.3773,151.3113,8301.0
2020-05-04 10:00:00,162.07,162.87,161.99,162.28,43952.0,151.3767,152.1239,151.302,151.5728,43952.0
2020-05-04 10:30:00,161.93,162.45,161.92,162.23,4093.0,151.2459,151.7316,151.2366,151.5261,4093.0
2020-05-04 11:00:00,161.99,162.49,161.99,162.05,6597.0,151.302,151.769,151.302,151.358,6597.0
2020-05-04 11:30:00,162.22,162.64,162.05,162.34,4005.0,151.5168,151.9091,151.358,151.6289,4005.0
2020-05-04 12:00:00,162.47,162.69,162.42,162.69,6989.0,151.7503,151.9558,151.7036,151.9558,6989.0
2020-05-04 12:30:00,162.76,162.77,162.17,162.17,17297.0,152.0212,152.0305,151.4701,151.4701,17297.0
2020-05-04 13:00:00,162.19,162.27,161.68,161.89,19834.0,151.4888,151.5635,151.0124,151.2086,19834.0
2020-05-04 13:30:00,162.17,162.39,162.08,162.39,22730.0,151.4701,151.6756,151.386,151.6756,22730.0
2020-05-04 14:00:00,162.34,162.57,162.34,162.5,20822.0,151.6289,151.8437,151.6289,151.7783,20822.0
2020-05-04 14:30:00,162.56,162.95,162.3,162.95,23488.0,151.8344,152.1986,151.5915,152.1986,23488.0
2020-05-04 15:00:00,162.95,163.52,162.9,163.46,29657.0,152.1986,152.731,152.1519,152.675,29657.0
2020-05-04 15:30:00,163.43,163.82,163.4,163.82,63186.0,152.647,153.0112,152.6189,153.0112,63186.0
2020-05-05 09:30:00,165.65,166.63,165.65,166.63,18470.0,154.7205,155.6358,154.7205,155.6358,18470.0
2020-05-05 10:00:00,166.69,166.72,166.08,166.08,8646.0,155.6919,155.7199,155.1221,155.1221,8646.0
2020-05-05 10:30:00,166.15,166.37,166.05,166.32,20380.0,155.1875,155.393,155.0941,155.3463,20380.0
2020-05-05 11:00:00,166.37,166.71,166.36,166.6,53805.0,155.393,155.7105,155.3836,155.6078,53805.0
2020-05-05 11:30:00,166.75,166.97,166.71,166.82,11599.0,155.7479,155.9534,155.7105,155.8133,11599.0
2020-05-05 12:00:00,167.0,167.12,166.84,166.86,16658.0,155.9814,156.0935,155.832,155.8506,16658.0
2020-05-05 12:30:00,166.91,166.94,166.57,166.6,28381.0,155.8973,155.9254,155.5798,155.6078,28381.0
2020-05-05 13:00:00,166.69,166.71,166.39,166.65,5598.0,155.6919,155.7105,155.4117,155.6545,5598.0
2020-05-05 13:30:00,166.72,166.86,166.62,166.76,21738.0,155.7199,155.8506,155.6265,155.7572,21738.0
2020-05-05 14:00:00,166.74,167.01,166.72,166.97,34056.0,155.7386,155.9907,155.7199,155.9534,34056.0
2020-05-05 14:30:00,166.94,166.99,166.68,166.99,12410.0,155.9254,155.9721,155.6825,155.9721,12410.0
2020-05-05 15:00:00,166.93,166.99,165.74,165.84,19804.0,155.916,155.9721,154.8045,154.8979,19804.0
2020-05-05 15:30:00,165.71,165.91,165.06,165.2,20727.0,154.7765,154.9633,154.1694,154.3002,20727.0
2020-05-06 09:30:00,166.17,166.71,165.09,165.23,35243.0,155.2062,155.7105,154.1974,154.3282,35243.0
2020-05-06 10:00:00,165.45,165.52,164.6,165.45,16361.0,154.5337,154.5991,153.7398,154.5337,16361.0
2020-05-06 10:30:00,165.64,166.28,165.43,165.9,15340.0,154.7111,155.3089,154.515,154.954,15340.0
2020-05-06 11:00:00,165.89,166.01,165.04,165.11,13249.0,154.9446,155.0567,154.1507,154.2161,13249.0
2020-05-06 11:30:00,165.4,165.59,164.9,165.16,16520.0,154.487,154.6644,154.02,154.2628,16520.0
2020-05-06 12:00:00,165.21,165.57,165.09,165.48,11591.0,154.3095,154.6458,154.1974,154.5617,11591.0
2020-05-06 12:30:00,165.48,165.73,165.44,165.56,63616.0,154.5617,154.7952,154.5243,154.6364,63616.0
2020-05-06 13:00:00,165.57,165.64,165.22,165.58,7139.0,154.6458,154.7111,154.3189,154.6551,7139.0
2020-05-06 13:30:00,165.77,166.0,165.63,165.82,8408.0,154.8326,155.0474,154.7018,154.8793,8408.0
2020-05-06 14:00:00,165.78,165.78,165.2,165.4,17254.0,154.8419,154.8419,154.3002,154.487,17254.0
2020-05-06 14:30:00,165.46,165.66,165.36,165.37,7450.0,154.543,154.7298,154.4496,154.459,7450.0
2020-05-06 15:00:00,165.49,165.56,165.19,165.25,18663.0,154.571,154.6364,154.2908,154.3469,18663.0
2020-05-06 15:30:00,165.24,165.24,164.18,164.21,36880.0,154.3375,154.3375,153.3475,153.3755,36880.0
2020-05-07 09:30:00,166.47,167.15,166.41,167.05,37961.0,155.4864,156.1215,155.4303,156.0281,37961.0
2020-05-07 10:00:00,166.85,166.85,166.18,166.6,4170.0,155.8413,155.8413,155.2155,155.6078,4170.0
2020-05-07 10:30:00,166.59,166.88,166.3,166.43,2543.0,155.5985,155.8693,155.3276,155.449,2543.0
2020-05-07 11:00:00,166.44,166.89,166.39,166.81,10373.0,155.4584,155.8787,155.4117,155.8039,10373.0
2020-05-07 11:30:00,166.96,167.54,166.82,167.44,6184.0,155.944,156.4858,155.8133,156.3924,6184.0
2020-05-07 12:00:00,167.43,167.55,167.25,167.45,16689.0,156.383,156.4951,156.2149,156.4017,16689.0
2020-05-07 12:30:00,167.32,167.36,166.96,167.27,10933.0,156.2803,156.3177,155.944,156.2336,10933.0
2020-05-07 13:00:00,167.26,167.47,167.1,167.13,10281.0,156.2243,156.4204,156.0748,156.1028,10281.0
2020-05-07 13:30:00,167.17,167.32,166.95,167.04,38024.0,156.1402,156.2803,155.9347,156.0188,38024.0
2020-05-07 14:00:00,167.03,167.14,166.66,166.66,5162.0,156.0094,156.1122,155.6638,155.6638,5162.0
2020-05-07 14:30:00,166.81,166.87,166.42,166.61,10381.0,155.8039,155.86,155.4397,155.6171,10381.0
2020-05-07 15:00:00,166.4,166.84,166.14,166.53,26287.0,155.421,155.832,155.1781,155.5424,26287.0
2020-05-07 15:30:00,166.55,166.55,166.09,166.42,34824.0,155.5611,155.5611,155.1314,155.4397,34824.0
2020-05-08 09:30:00,168.29,168.53,167.75,168.41,27595.0,157.1863,157.4105,156.6819,157.2984,27595.0
2020-05-08 10:00:00,168.72,168.91,168.61,168.66,4940.0,157.5879,157.7654,157.4852,157.5319,4940.0
2020-05-08 10:30:00,168.62,168.69,168.33,168.49,5641.0,157.4945,157.5599,157.2237,157.3731,5641.0
2020-05-08 11:00:00,168.42,168.92,168.18,168.89,11230.0,157.3077,157.7747,157.0836,157.7467,11230.0
2020-05-08 11:30:00,168.93,169.13,168.87,169.09,330655.0,157.7841,157.9709,157.728,157.9335,330655.0
2020-05-08 12:00:00,169.12,169.19,168.96,169.0,4926.0,157.9615,158.0269,157.8121,157.8494,4926.0
2020-05-08 12:30:00,169.1,169.2,169.08,169.2,18123.0,157.9428,158.0363,157.9242,158.0363,18123.0
2020-05-08 13:00:00,169.25,169.26,168.86,168.88,8611.0,158.083,158.0923,157.7187,157.7374,8611.0
2020-05-08 13:30:00,168.9,168.94,168.54,168.61,20399.0,157.756,157.7934,157.4198,157.4852,20399.0
2020-05-08 14:00:00,168.7,169.0,168.62,168.94,13859.0,157.5692,157.8494,157.4945,157.7934,13859.0
2020-05-08 14:30:00,168.98,169.11,168.78,169.05,13222.0,157.8308,157.9522,157.644,157.8961,13222.0
2020-05-08 15:00:00,169.19,169.3,169.02,169.23,17784.0,158.0269,158.1297,157.8681,158.0643,17784.0
2020-05-08 15:30:00,169.24,169.7,169.24,169.48,27773.0,158.0736,158.5033,158.0736,158.2978,27773.0
2020-05-11 09:30:00,168.14,168.63,167.92,168.18,10388.0,157.0462,157.5039,156.8407,157.0836,10388.0
2020-05-11 10:00:00,168.19,168.58,168.19,168.53,11440.0,157.0929,157.4572,157.0929,157.4105,11440.0
2020-05-11 10:30:00,168.47,168.66,168.29,168.4,2740.0,157.3544,157.5319,157.1863,157.289,2740.0
2020-05-11 11:00:00,168.42,168.91,168.42,168.91,2343.0,157.3077,157.7654,157.3077,157.7654,2343.0
2020-05-11 11:30:00,168.96,169.08,168.93,169.04,2290.0,157.8121,157.9242,157.7841,157.8868,2290.0
2020-05-11 12:00:00,169.15,169.61,169.05,169.61,4267.0,157.9896,158.4192,157.8961,158.4192,4267.0
2020-05-11 12:30:00,169.67,169.86,169.58,169.86,20172.0,158.4752,158.6527,158.3912,158.6527,20172.0
2020-05-11 13:00:00,169.76,170.28,169.76,170.2,4382.0,158.5593,159.045,158.5593,158.9703,4382.0
2020-05-11 13:30:00,170.21,170.29,170.0,170.0,8380.0,158.9796,159.0543,158.7835,158.7835,8380.0
2020-05-11 14:00:00,170.04,170.08,169.66,169.66,7345.0,158.8208,158.8582,158.4659,158.4659,7345.0
2020-05-11 14:30:00,169.84,170.21,169.84,170.08,18850.0,158.634,158.9796,158.634,158.8582,18850.0
2020-05-11 15:00:00,170.17,170.35,169.94,170.02,8660.0,158.9423,159.1104,158.7274,158.8021,8660.0
2020-05-11 15:30:00,170.08,170.08,169.57,169.58,22003.0,158.8582,158.8582,158.3818,158.3912,22003.0
2020-05-12 09:30:00,170.27,170.44,168.75,169.18,29778.0,159.0357,159.1944,157.6159,158.0176,29778.0
2020-05-12 10:00:00,169.22,169.42,169.01,169.01,16243.0,158.0549,158.2417,157.8588,157.8588,16243.0
2020-05-12 10:30:00,169.0,169.44,168.87,169.32,13946.0,157.8494,158.2604,157.728,158.1483,13946.0
2020-05-12 11:00:00,169.38,169.7,169.21,169.53,10869.0,158.2044,158.5033,158.0456,158.3445,10869.0
2020-05-12 11:30:00,169.3,169.39,169.05,169.39,4543.0,158.1297,158.2137,157.8961,158.2137,4543.0
2020-05-12 12:00:00,169.33,169.43,169.09,169.39,5683.0,158.1577,158.2511,157.9335,158.2137,5683.0
2020-05-12 12:30:00,169.42,169.5,169.28,169.42,798601.0,158.2417,158.3165,158.111,158.2417,798601.0
2020-05-12 13:00:00,169.19,169.26,168.26,168.41,4745.0,158.0269,158.0923,157.1583,157.2984,4745.0
2020-05-12 13:30:00,168.35,168.8,168.35,168.78,29977.0,157.2423,157.6626,157.2423,157.644,29977.0
2020-05-12 14:00:00,168.79,168.79,168.07,168.37,20796.0,157.6533,157.6533,156.9808,157.261,20796.0
2020-05-12 14:30:00,168.35,168.52,168.22,168.45,7775.0,157.2423,157.4011,157.1209,157.3357,7775.0
2020-05-12 15:00:00,168.42,168.44,167.57,167.7,6529.0,157.3077,157.3264,156.5138,156.6352,6529.0
2020-05-12 15:30:00,167.64,167.73,165.84,165.84,127588.0,156.5792,156.6632,154.8979,154.8979,127588.0
2020-05-13 09:30:00,165.37,165.62,164.06,164.38,41709.0,154.459,154.6925,153.2354,153.5343,41709.0
2020-05-13 10:00:00,164.75,165.48,164.72,165.48,8989.0,153.8799,154.5617,153.8518,154.5617,8989.0
2020-05-13 10:30:00,165.57,165.93,164.63,164.67,7622.0,154.6458,154.982,153.7678,153.8051,7622.0
2020-05-13 11:00:00,164.41,164.7,163.59,163.74,2238.0,153.5623,153.8332,152.7964,152.9365,2238.0
2020-05-13 11:30:00,163.82,164.05,162.28,162.63,19582.0,153.0112,153.226,151.5728,151.8997,19582.0
2020-05-13 12:00:00,162.64,162.78,161.22,162.16,6106.0,151.9091,152.0398,150.5828,151.4607,6106.0
2020-05-13 12:30:00,162.2,162.63,162.07,162.63,19191.0,151.4981,151.8997,151.3767,151.8997,19191.0
2020-05-13 13:00:00,162.65,162.71,161.84,162.48,11295.0,151.9184,151.9745,151.1619,151.7596,11295.0
2020-05-13 13:30:00,162.3,162.38,161.97,162.08,7211.0,151.5915,151.6662,151.2833,151.386,7211.0
2020-05-13 14:00:00,161.94,162.57,161.69,162.16,17346.0,151.2553,151.8437,151.0218,151.4607,17346.0
2020-05-13 14:30:00,162.13,162.13,161.49,161.49,22476.0,151.4327,151.4327,150.835,150.835,22476.0
2020-05-13 15:00:00,161.48,162.28,161.04,161.59,24423.0,150.8256,151.5728,150.4146,150.9284,24423.0
2020-05-13 15:30:00,161.38,162.77,161.37,162.52,43269.0,150.7322,152.0305,150.7229,151.797,43269.0
2020-05-14 09:30:00,161.08,161.24,159.27,159.48,32412.0,150.452,150.6014,148.7614,148.9576,32412.0
2020-05-14 10:00:00,159.37,160.35,159.17,159.89,22760.0,148.8548,149.7702,148.668,149.3405,22760.0
2020-05-14 10:30:00,159.96,161.95,159.92,161.55,26797.0,149.4059,151.2646,149.3685,150.891,26797.0
2020-05-14 11:00:00,161.79,162.58,161.42,161.48,13031.0,151.1152,151.853,150.7696,150.8256,13031.0
2020-05-14 11:30:00,161.51,161.96,160.94,161.33,27902.0,150.8536,151.2739,150.3212,150.6855,27902.0
2020-05-14 12:00:00,161.41,162.23,161.18,162.16,14028.0,150.7602,151.5261,150.5454,151.4607,14028.0
2020-05-14 12:30:00,162.11,162.95,161.92,162.95,3627.0,151.414,152.1986,151.2366,152.1986,3627.0
2020-05-14 13:00:00,162.95,163.45,162.7,163.4,4959.0,152.1986,152.6656,151.9651,152.6189,4959.0
2020-05-14 13:30:00,163.55,163.56,162.74,162.75,18748.0,152.759,152.7684,152.0025,152.0118,18748.0
2020-05-14 14:00:00,162.7,163.04,162.3,162.96,19800.0,151.9651,152.2827,151.5915,152.208,19800.0
2020-05-14 14:30:00,163.0,163.11,162.15,162.79,11301.0,152.2453,152.3481,151.4514,152.0492,11301.0
2020-05-14 15:00:00,162.7,163.87,162.7,163.73,13046.0,151.9651,153.0579,151.9651,152.9272,13046.0
2020-05-14 15:30:00,163.83,164.52,163.24,164.52,77688.0,153.0206,153.665,152.4695,153.665,77688.0
2020-05-15 09:30:00,163.05,164.04,162.48,163.92,24594.0,152.292,153.2167,151.7596,153.1046,24594.0
2020-05-15 10:00:00,163.86,164.67,163.76,164.13,10825.0,153.0486,153.8051,152.9552,153.3008,10825.0
2020-05-15 10:30:00,164.09,164.36,163.47,163.52,12012.0,153.2634,153.5156,152.6843,152.731,12012.0
2020-05-15 11:00:00,163.07,163.75,162.91,163.58,8047.0,152.3107,152.9458,152.1613,152.7871,8047.0
2020-05-15 11:30:00,163.62,163.71,163.24,163.67,12756.0,152.8244,152.9085,152.4695,152.8711,12756.0
2020-05-15 12:00:00,163.79,164.39,163.77,164.22,8035.0,152.9832,153.5436,152.9645,153.3848,8035.0
2020-05-15 12:30:00,164.27,164.57,163.92,164.12,13700.0,153.4315,153.7117,153.1046,153.2914,13700.0
2020-05-15 13:00:00,164.23,164.78,164.23,164.67,4628.0,153.3942,153.9079,153.3942,153.8051,4628.0
2020-05-15 13:30:00,164.53,164.81,164.27,164.77,14630.0,153.6744,153.9359,153.4315,153.8985,14630.0
2020-05-15 14:00:00,164.92,165.28,164.9,165.18,8463.0,154.0386,154.3749,154.02,154.2815,8463.0
2020-05-15 14:30:00,165.23,165.24,164.46,164.46,9241.0,154.3282,154.3375,153.609,153.609,9241.0
2020-05-15 15:00:00,164.55,165.14,164.55,165.0,17418.0,153.6931,154.2441,153.6931,154.1134,17418.0
2020-05-15 15:30:00,165.03,165.41,164.51,165.39,68902.0,154.1414,154.4963,153.6557,154.4776,68902.0
2020-05-18 09:30:00,169.52,170.44,169.52,169.94,24477.0,158.3351,159.1944,158.3351,158.7274,24477.0
2020-05-18 10:00:00,169.88,170.08,169.68,169.92,4075.0,158.6714,158.8582,158.4846,158.7087,4075.0
2020-05-18 10:30:00,169.97,170.58,169.91,170.53,5510.0,158.7554,159.3252,158.6994,159.2785,5510.0
2020-05-18 11:00:00,170.69,171.19,170.69,171.06,15173.0,159.4279,159.895,159.4279,159.7735,15173.0
2020-05-18 11:30:00,171.03,171.11,170.71,170.87,13081.0,159.7455,159.8202,159.4466,159.5961,13081.0
2020-05-18 12:00:00,170.87,170.97,170.6,170.8,4702.0,159.5961,159.6895,159.3439,159.5307,4702.0
2020-05-18 12:30:00,170.77,170.79,170.54,170.67,4849.0,159.5027,159.5213,159.2878,159.4093,4849.0
2020-05-18 13:00:00,170.83,171.14,170.83,171.12,3704.0,159.5587,159.8483,159.5587,159.8296,3704.0
2020-05-18 13:30:00,171.21,171.26,171.01,171.12,86863.0,159.9136,159.9603,159.7268,159.8296,86863.0
2020-05-18 14:00:00,171.17,171.24,170.95,171.14,6109.0,159.8763,159.9417,159.6708,159.8483,6109.0
2020-05-18 14:30:00,171.19,171.29,171.03,171.13,7338.0,159.895,159.9884,159.7455,159.8389,7338.0
2020-05-18 15:00:00,171.15,171.29,171.0,171.18,3957.0,159.8576,159.9884,159.7175,159.8856,3957.0
2020-05-18 15:30:00,171.22,171.83,170.85,170.85,23946.0,159.923,160.4927,159.5774,159.5774,23946.0
2020-05-19 09:30:00,170.52,170.72,169.97,170.61,32329.0,159.2692,159.456,158.7554,159.3532,32329.0
2020-05-19 10:00:00,170.76,171.41,170.68,170.88,15694.0,159.4933,160.1004,159.4186,159.6054,15694.0
2020-05-19 10:30:00,171.09,171.09,170.44,171.06,10726.0,159.8016,159.8016,159.1944,159.7735,10726.0
2020-05-19 11:00:00,171.05,171.4,170.92,171.4,8169.0,159.7642,160.0911,159.6428,160.0911,8169.0
2020-05-19 11:30:00,171.39,171.52,171.15,171.21,5124.0,160.0818,160.2032,159.8576,159.9136,5124.0
2020-05-19 12:00:00,171.26,171.36,170.96,171.06,11735.0,159.9603,160.0537,159.6801,159.7735,11735.0
2020-05-19 12:30:00,171.07,171.1,170.83,171.07,35755.0,159.7829,159.8109,159.5587,159.7829,35755.0
2020-05-19 13:00:00,171.1,171.21,171.03,171.19,7947.0,159.8109,159.9136,159.7455,159.895,7947.0
2020-05-19 13:30:00,171.16,171.33,171.12,171.24,40835.0,159.8669,160.0257,159.8296,159.9417,40835.0
2020-05-19 14:00:00,171.27,171.52,171.0,171.4,45366.0,159.9697,160.2032,159.7175,160.0911,45366.0
2020-05-19 14:30:00,171.4,171.65,170.25,170.26,10758.0,160.0911,160.3246,159.017,159.0263,10758.0
2020-05-19 15:00:00,170.28,171.39,170.21,170.78,13659.0,159.045,160.0818,158.9796,159.512,13659.0
2020-05-19 15:30:00,170.67,170.72,169.04,169.05,69964.0,159.4093,159.456,157.8868,157.8961,69964.0
2020-05-20 09:30:00,171.48,172.03,171.35,171.74,23853.0,160.1658,160.6795,160.0444,160.4087,23853.0
2020-05-20 10:00:00,171.96,172.38,171.85,172.24,9184.0,160.6141,161.0064,160.5114,160.8757,9184.0
2020-05-20 10:30:00,172.25,172.42,172.2,172.28,8945.0,160.885,161.0438,160.8383,160.913,8945.0
2020-05-20 11:00:00,172.28,172.67,172.16,172.65,35180.0,160.913,161.2773,160.801,161.2586,35180.0
2020-05-20 11:30:00,172.66,172.66,172.48,172.5,17990.0,161.268,161.268,161.0998,161.1185,17990.0
2020-05-20 12:00:00,172.54,172.54,171.88,172.01,14552.0,161.1559,161.1559,160.5394,160.6608,14552.0
2020-05-20 12:30:00,172.07,172.14,171.75,172.0,3276.0,160.7169,160.7823,160.418,160.6515,3276.0
2020-05-20 13:00:00,172.09,172.09,171.6,171.66,10199.0,160.7356,160.7356,160.2779,160.3339,10199.0
2020-05-20 13:30:00,171.69,172.0,171.65,171.92,5933.0,160.362,160.6515,160.3246,160.5768,5933.0
2020-05-20 14:00:00,171.96,172.05,171.44,171.72,19606.0,160.6141,160.6982,160.1285,160.39,19606.0
2020-05-20 14:30:00,171.64,172.38,171.64,172.29,7044.0,160.3153,161.0064,160.3153,160.9224,7044.0
2020-05-20 15:00:00,172.17,172.27,171.78,172.21,12334.0,160.8103,160.9037,160.446,160.8477,12334.0
2020-05-20 15:30:00,172.2,172.3,171.76,172.1,20963.0,160.8383,160.9317,160.4273,160.7449,20963.0
2020-05-21 09:30:00,171.84,172.55,171.79,172.35,29796.0,160.5021,161.1652,160.4554,160.9784,29796.0
2020-05-21 10:00:00,172.37,172.45,171.95,172.14,8893.0,160.9971,161.0718,160.6048,160.7823,8893.0
2020-05-21 10:30:00,171.93,171.93,171.21,171.59,14116.0,160.5861,160.5861,159.9136,160.2686,14116.0
2020-05-21 11:00:00,171.43,171.43,170.31,170.51,20826.0,160.1191,160.1191,159.073,159.2598,20826.0
2020-05-21 11:30:00,170.83,171.27,170.79,171.09,1887.0,159.5587,159.9697,159.5213,159.8016,1887.0
2020-05-21 12:00:00,171.41,171.66,171.34,171.43,6739.0,160.1004,160.3339,160.0351,160.1191,6739.0
2020-05-21 12:30:00,171.34,171.4,171.08,171.18,3353.0,160.0351,160.0911,159.7922,159.8856,3353.0
2020-05-21 13:00:00,171.3,171.64,171.1,171.33,10777.0,159.9977,160.3153,159.8109,160.0257,10777.0
2020-05-21 13:30:00,171.35,171.43,171.19,171.41,6934.0,160.0444,160.1191,159.895,160.1004,6934.0
2020-05-21 14:00:00,171.28,171.7,171.28,171.61,8479.0,159.979,160.3713,159.979,160.2872,8479.0
2020-05-21 14:30:00,171.61,171.61,170.98,171.22,13100.0,160.2872,160.2872,159.6988,159.923,13100.0
2020-05-21 15:00:00,171.11,171.59,171.1,171.38,25250.0,159.8202,160.2686,159.8109,160.0724,25250.0
2020-05-21 15:30:00,171.36,171.46,170.94,171.01,29711.0,160.0537,160.1471,159.6614,159.7268,29711.0
2020-05-22 09:30:00,170.92,170.93,170.29,170.87,24405.0,159.6428,159.6521,159.0543,159.5961,24405.0
2020-05-22 10:00:00,170.74,170.77,170.39,170.75,6041.0,159.4746,159.5027,159.1477,159.484,6041.0
2020-05-22 10:30:00,170.87,170.88,170.23,170.27,52759.0,159.5961,159.6054,158.9983,159.0357,52759.0
2020-05-22 11:00:00,170.24,170.58,170.21,170.41,26347.0,159.0076,159.3252,158.9796,159.1664,26347.0
2020-05-22 11:30:00,170.41,170.76,170.38,170.61,86393.0,159.1664,159.4933,159.1384,159.3532,86393.0
2020-05-22 12:00:00,170.76,170.76,170.51,170.7,7456.0,159.4933,159.4933,159.2598,159.4373,7456.0
2020-05-22 12:30:00,170.89,171.05,170.89,171.04,4164.0,159.6147,159.7642,159.6147,159.7548,4164.0
2020-05-22 13:00:00,170.95,171.13,170.87,171.02,4156.0,159.6708,159.8389,159.5961,159.7362,4156.0
2020-05-22 13:30:00,171.04,171.12,170.88,171.09,4729.0,159.7548,159.8296,159.6054,159.8016,4729.0
2020-05-22 14:00:00,171.13,171.45,171.13,171.33,2538.0,159.8389,160.1378,159.8389,160.0257,2538.0
2020-05-22 14:30:00,171.33,171.47,171.15,171.3,17606.0,160.0257,160.1565,159.8576,159.9977,17606.0
2020-05-22 15:00:00,171.26,171.41,170.85,171.04,8637.0,159.9603,160.1004,159.5774,159.7548,8637.0
2020-05-22 15:30:00,171.18,171.61,170.98,171.61,7746.0,159.8856,160.2872,159.6988,160.2872,7746.0
2020-05-26 09:30:00,175.38,175.66,174.95,174.95,18570.0,163.8085,164.07,163.4069,163.4069,18570.0
2020-05-26 10:00:00,174.88,175.11,174.88,175.1,3618.0,163.3415,163.5563,163.3415,163.547,3618.0
2020-05-26 10:30:00,175.21,175.27,174.96,175.24,8646.0,163.6497,163.7058,163.4162,163.6777,8646.0
2020-05-26 11:00:00,175.13,175.28,174.63,174.85,9660.0,163.575,163.7151,163.108,163.3135,9660.0
2020-05-26 11:30:00,174.8,174.8,174.31,174.61,6152.0,163.2668,163.2668,162.8091,163.0893,6152.0
2020-05-26 12:00:00,174.6,174.77,174.55,174.6,2009.0,163.08,163.2387,163.0333,163.08,2009.0
2020-05-26 12:30:00,174.66,174.92,174.65,174.92,2969.0,163.136,163.3788,163.1267,163.3788,2969.0
2020-05-26 13:00:00,175.03,175.32,175.03,175.32,2755.0,163.4816,163.7525,163.4816,163.7525,2755.0
2020-05-26 13:30:00,175.18,175.2,175.1,175.1,3141.0,163.6217,163.6404,163.547,163.547,3141.0
2020-05-26 14:00:00,175.19,175.28,175.08,175.13,6483.0,163.631,163.7151,163.5283,163.575,6483.0
2020-05-26 14:30:00,175.19,175.2,174.86,175.01,25614.0,163.631,163.6404,163.3228,163.4629,25614.0
2020-05-26 15:00:00,175.0,175.06,174.75,174.87,20375.0,163.4536,163.5096,163.2201,163.3321,20375.0
2020-05-26 15:30:00,174.86,174.96,173.73,173.92,146556.0,163.3228,163.4162,162.2674,162.4448,146556.0
2020-05-27 09:30:00,175.69,175.81,174.37,174.49,11872.0,164.098,164.2101,162.8651,162.9772,11872.0
2020-05-27 10:00:00,174.06,174.78,174.06,174.45,3190.0,162.5756,163.2481,162.5756,162.9399,3190.0
2020-05-27 10:30:00,174.16,174.18,172.57,173.18,4229.0,162.669,162.6877,161.1839,161.7537,4229.0
2020-05-27 11:00:00,172.92,173.71,172.92,173.7,4388.0,161.5108,162.2487,161.5108,162.2393,4388.0
2020-05-27 11:30:00,173.76,174.18,173.14,174.17,12212.0,162.2954,162.6877,161.7163,162.6783,12212.0
2020-05-27 12:00:00,174.18,174.61,173.91,174.44,357172.0,162.6877,163.0893,162.4355,162.9305,357172.0
2020-05-27 12:30:00,174.25,174.79,174.25,174.76,6294.0,162.7531,163.2574,162.7531,163.2294,6294.0
2020-05-27 13:00:00,174.65,174.8,174.26,174.76,35607.0,163.1267,163.2668,162.7624,163.2294,35607.0
2020-05-27 13:30:00,174.64,174.8,174.42,174.78,6245.0,163.1173,163.2668,162.9118,163.2481,6245.0
2020-05-27 14:00:00,174.99,175.46,174.98,175.32,14184.0,163.4442,163.8832,163.4349,163.7525,14184.0
2020-05-27 14:30:00,175.32,175.6,175.16,175.6,26378.0,163.7525,164.014,163.603,164.014,26378.0
2020-05-27 15:00:00,175.62,175.83,175.48,175.83,14293.0,164.0327,164.2288,163.9019,164.2288,14293.0
2020-05-27 15:30:00,175.76,176.71,175.58,176.69,54784.0,164.1634,165.0507,163.9953,165.0321,54784.0
2020-05-28 09:30:00,177.31,177.4,176.56,176.98,30633.0,165.6112,165.6952,164.9106,165.3029,30633.0
2020-05-28 10:00:00,176.89,177.5,176.84,177.11,9351.0,165.2189,165.7886,165.1722,165.4244,9351.0
2020-05-28 10:30:00,177.05,177.65,177.05,177.53,7442.0,165.3683,165.9287,165.3683,165.8166,7442.0
2020-05-28 11:00:00,177.61,177.73,177.35,177.39,12325.0,165.8914,166.0034,165.6485,165.6859,12325.0
2020-05-28 11:30:00,177.68,177.83,177.39,177.77,4580.0,165.9567,166.0968,165.6859,166.0408,4580.0
2020-05-28 12:00:00,177.83,177.91,177.68,177.69,7830.0,166.0968,166.1716,165.9567,165.9661,7830.0
2020-05-28 12:30:00,177.76,178.22,177.66,178.16,6761.0,166.0315,166.4611,165.9381,166.4051,6761.0
2020-05-28 13:00:00,178.22,178.33,178.16,178.33,5106.0,166.4611,166.5639,166.4051,166.5639,5106.0
2020-05-28 13:30:00,178.32,178.43,178.13,178.24,4378.0,166.5545,166.6573,166.3771,166.4798,4378.0
2020-05-28 14:00:00,178.32,178.32,177.85,177.87,6829.0,166.5545,166.5545,166.1155,166.1342,6829.0
2020-05-28 14:30:00,177.99,178.05,177.65,177.79,5200.0,166.2463,166.3023,165.9287,166.0595,5200.0
2020-05-28 15:00:00,177.88,178.12,176.94,176.94,8990.0,166.1435,166.3677,165.2656,165.2656,8990.0
2020-05-28 15:30:00,176.94,177.07,175.66,176.03,64537.0,165.2656,165.387,164.07,164.4156,64537.0
2020-05-29 09:30:00,175.59,176.01,175.42,175.42,87483.0,164.0046,164.3969,163.8459,163.8459,87483.0
2020-05-29 10:00:00,175.48,175.63,174.96,175.06,28915.0,163.9019,164.042,163.4162,163.5096,28915.0
2020-05-29 10:30:00,175.3,175.44,174.7,174.83,5117.0,163.7338,163.8645,163.1734,163.2948,5117.0
2020-05-29 11:00:00,175.04,175.25,174.63,175.25,11261.0,163.4909,163.6871,163.108,163.6871,11261.0
2020-05-29 11:30:00,175.02,175.4,175.02,175.26,6325.0,163.4723,163.8272,163.4723,163.6964,6325.0
2020-05-29 12:00:00,175.3,175.37,174.77,174.93,5867.0,163.7338,163.7992,163.2387,163.3882,5867.0
2020-05-29 12:30:00,174.94,175.52,174.09,175.26,21619.0,163.3975,163.9393,162.6036,163.6964,21619.0
2020-05-29 13:00:00,175.26,175.35,175.02,175.2,6423.0,163.6964,163.7805,163.4723,163.6404,6423.0
2020-05-29 13:30:00,175.13,175.24,174.81,174.93,14579.0,163.575,163.6777,163.2761,163.3882,14579.0
2020-05-29 14:00:00,174.93,176.0,174.91,176.0,10561.0,163.3882,164.3876,163.3695,164.3876,10561.0
2020-05-29 14:30:00,175.85,176.14,174.34,176.11,28115.0,164.2475,164.5184,162.8371,164.4903,28115.0
2020-05-29 15:00:00,176.4,176.93,176.36,176.4,10753.0,164.7612,165.2562,164.7238,164.7612,10753.0
2020-05-29 15:30:00,176.61,177.09,176.29,176.68,40684.0,164.9573,165.4057,164.6585,165.0227,40684.0
2020-06-01 09:30:00,176.43,177.1,176.25,176.89,14190.0,164.7892,165.415,164.6211,165.2189,14190.0
2020-06-01 10:00:00,176.83,177.45,176.77,177.33,6985.0,165.1628,165.7419,165.1068,165.6298,6985.0
2020-06-01 10:30:00,177.55,177.55,177.32,177.5,1842.0,165.8353,165.8353,165.6205,165.7886,1842.0
2020-06-01 11:00:00,177.57,177.57,177.1,177.22,8739.0,165.854,165.854,165.415,165.5271,8739.0
2020-06-01 11:30:00,177.28,177.55,177.23,177.51,8027.0,165.5831,165.8353,165.5364,165.798,8027.0
2020-06-01 12:00:00,177.5,177.77,177.36,177.76,4120.0,165.7886,166.0408,165.6579,166.0315,4120.0
2020-06-01 12:30:00,177.77,177.91,177.76,177.77,13020.0,166.0408,166.1716,166.0315,166.0408,13020.0
2020-06-01 13:00:00,177.82,178.15,177.82,178.13,4869.0,166.0875,166.3957,166.0875,166.3771,4869.0
2020-06-01 13:30:00,178.13,178.25,178.08,178.11,19490.0,166.3771,166.4891,166.3304,166.3584,19490.0
2020-06-01 14:00:00,178.04,178.1,177.81,177.84,4965.0,166.293,166.349,166.0782,166.1062,4965.0
2020-06-01 14:30:00,177.78,178.1,177.78,178.04,69931.0,166.0501,166.349,166.0501,166.293,69931.0
2020-06-01 15:00:00,178.12,178.16,177.75,178.03,53228.0,166.3677,166.4051,166.0221,166.2837,53228.0
2020-06-01 15:30:00,178.0,178.15,177.72,177.76,69635.0,166.2556,166.3957,165.9941,166.0315,69635.0
2020-06-02 09:30:00,178.36,178.42,177.76,178.25,44469.0,166.5919,166.6479,166.0315,166.4891,44469.0
2020-06-02 10:00:00,178.4,178.81,178.37,178.78,4902.0,166.6292,167.0122,166.6012,166.9842,4902.0
2020-06-02 10:30:00,178.86,178.86,178.02,178.04,6842.0,167.0589,167.0589,166.2743,166.293,6842.0
2020-06-02 11:00:00,178.17,178.18,177.53,177.94,9372.0,166.4144,166.4238,165.8166,166.1996,9372.0
2020-06-02 11:30:00,177.93,178.33,177.92,178.14,4449.0,166.1902,166.5639,166.1809,166.3864,4449.0
2020-06-02 12:00:00,178.12,178.35,178.08,178.35,1800.0,166.3677,166.5825,166.3304,166.5825,1800.0
2020-06-02 12:30:00,178.41,178.44,178.38,178.44,2184.0,166.6386,166.6666,166.6106,166.6666,2184.0
2020-06-02 13:00:00,178.53,178.72,178.51,178.69,3940.0,166.7507,166.9281,166.732,166.9001,3940.0
2020-06-02 13:30:00,178.63,178.74,178.62,178.71,1187.0,166.8441,166.9468,166.8347,166.9188,1187.0
2020-06-02 14:00:00,178.73,178.78,178.52,178.55,4871.0,166.9375,166.9842,166.7413,166.7693,4871.0
2020-06-02 14:30:00,178.56,178.72,178.27,178.62,5374.0,166.7787,166.9281,166.5078,166.8347,5374.0
2020-06-02 15:00:00,178.64,178.66,178.2,178.4,17671.0,166.8534,166.8721,166.4424,166.6292,17671.0
2020-06-02 15:30:00,178.42,179.26,178.25,179.26,21351.0,166.6479,167.4325,166.4891,167.4325,21351.0
2020-06-03 09:30:00,180.36,181.05,180.3,180.9,26790.0,168.4599,169.1044,168.4039,168.9643,26790.0
2020-06-03 10:00:00,180.95,181.16,180.95,181.16,11198.0,169.011,169.2071,169.011,169.2071,11198.0
2020-06-03 10:30:00,181.3,181.47,181.21,181.31,126913.0,169.3379,169.4967,169.2538,169.3472,126913.0
2020-06-03 11:00:00,181.28,181.88,181.27,181.73,4359.0,169.3192,169.8796,169.3099,169.7395,4359.0
2020-06-03 11:30:00,181.69,181.95,181.69,181.75,3417.0,169.7022,169.945,169.7022,169.7582,3417.0
2020-06-03 12:00:00,181.76,181.76,181.4,181.54,4594.0,169.7675,169.7675,169.4313,169.5621,4594.0
2020-06-03 12:30:00,181.68,181.72,181.47,181.47,1825.0,169.6928,169.7302,169.4967,169.4967,1825.0
2020-06-03 13:00:00,181.52,181.69,181.45,181.69,54373.0,169.5434,169.7022,169.478,169.7022,54373.0
2020-06-03 13:30:00,181.59,181.65,181.42,181.52,7037.0,169.6088,169.6648,169.45,169.5434,7037.0
2020-06-03 14:00:00,181.55,181.92,181.55,181.9,6139.0,169.5714,169.917,169.5714,169.8983,6139.0
2020-06-03 14:30:00,181.9,182.06,181.83,182.0,8953.0,169.8983,170.0478,169.8329,169.9917,8953.0
2020-06-03 15:00:00,181.85,182.19,181.85,182.19,9099.0,169.8516,170.1692,169.8516,170.1692,9099.0
2020-06-03 15:30:00,182.14,182.37,181.8,181.93,61892.0,170.1225,170.3373,169.8049,169.9263,61892.0
2020-06-04 09:30:00,181.11,181.8,181.11,181.75,10962.0,169.1604,169.8049,169.1604,169.7582,10962.0
2020-06-04 10:00:00,181.91,181.94,181.75,181.92,2689.0,169.9077,169.9357,169.7582,169.917,2689.0
2020-06-04 10:30:00,182.23,182.32,182.08,182.26,615.0,170.2065,170.2906,170.0664,170.2346,615.0
2020-06-04 11:00:00,182.26,182.33,181.18,181.33,12601.0,170.2346,170.2999,169.2258,169.3659,12601.0
2020-06-04 11:30:00,181.3,181.59,181.27,181.46,10564.0,169.3379,169.6088,169.3099,169.4873,10564.0
2020-06-04 12:00:00,181.5,181.54,181.27,181.4,3039.0,169.5247,169.5621,169.3099,169.4313,3039.0
2020-06-04 12:30:00,180.96,181.08,180.88,180.91,3549.0,169.0203,169.1324,168.9456,168.9736,3549.0
2020-06-04 13:00:00,180.79,181.06,180.79,180.97,3075.0,168.8615,169.1137,168.8615,169.0297,3075.0
2020-06-04 13:30:00,181.02,181.6,181.02,181.58,31933.0,169.0764,169.6181,169.0764,169.5994,31933.0
2020-06-04 14:00:00,181.58,181.65,181.42,181.53,8160.0,169.5994,169.6648,169.45,169.5527,8160.0
2020-06-04 14:30:00,181.45,181.46,180.75,180.76,17361.0,169.478,169.4873,168.8242,168.8335,17361.0
2020-06-04 15:00:00,180.75,180.92,180.08,180.62,11920.0,168.8242,168.983,168.1984,168.7028,11920.0
2020-06-04 15:30:00,180.68,181.4,180.66,181.37,12104.0,168.7588,169.4313,168.7401,169.4033,12104.0
2020-06-05 09:30:00,185.13,186.0,185.07,185.25,40463.0,172.9152,173.7278,172.8592,173.0273,40463.0
2020-06-05 10:00:00,185.35,185.91,185.35,185.58,16072.0,173.1207,173.6437,173.1207,173.3355,16072.0
2020-06-05 10:30:00,185.58,186.16,185.54,186.11,9215.0,173.3355,173.8772,173.2981,173.8305,9215.0
2020-06-05 11:00:00,186.44,187.08,186.44,187.08,8767.0,174.1388,174.7365,174.1388,174.7365,8767.0
2020-06-05 11:30:00,187.42,187.43,186.74,186.87,11537.0,175.0541,175.0634,174.419,174.5404,11537.0
2020-06-05 12:00:00,186.93,186.95,186.23,186.58,4470.0,174.5964,174.6151,173.9426,174.2695,4470.0
2020-06-05 12:30:00,186.63,186.92,186.59,186.77,7287.0,174.3162,174.5871,174.2789,174.447,7287.0
2020-06-05 13:00:00,186.77,187.04,186.56,187.01,11694.0,174.447,174.6992,174.2508,174.6712,11694.0
2020-06-05 13:30:00,187.08,187.08,186.72,186.72,25854.0,174.7365,174.7365,174.4003,174.4003,25854.0
2020-06-05 14:00:00,186.77,187.0,186.62,186.75,26836.0,174.447,174.6618,174.3069,174.4283,26836.0
2020-06-05 14:30:00,186.89,186.96,186.36,186.5,35821.0,174.5591,174.6245,174.064,174.1948,35821.0
2020-06-05 15:00:00,186.51,186.6,185.97,186.6,15067.0,174.2041,174.2882,173.6998,174.2882,15067.0
2020-06-05 15:30:00,186.59,186.59,185.62,186.1,201844.0,174.2789,174.2789,173.3729,173.8212,201844.0
2020-06-08 09:30:00,187.16,187.52,186.93,187.25,93777.0,174.8113,175.1475,174.5964,174.8953,93777.0
2020-06-08 10:00:00,187.35,187.35,186.68,186.76,270282.0,174.9887,174.9887,174.3629,174.4376,270282.0
2020-06-08 10:30:00,186.84,187.39,186.63,187.32,44702.0,174.5124,175.0261,174.3162,174.9607,44702.0
2020-06-08 11:00:00,187.33,187.67,187.28,187.55,35674.0,174.97,175.2876,174.9233,175.1755,35674.0
2020-06-08 11:30:00,187.57,187.6,187.23,187.38,49197.0,175.1942,175.2222,174.8766,175.0167,49197.0
2020-06-08 12:00:00,187.4,187.55,187.22,187.25,110235.0,175.0354,175.1755,174.8673,174.8953,110235.0
2020-06-08 12:30:00,187.26,187.53,187.25,187.44,119415.0,174.9047,175.1568,174.8953,175.0728,119415.0
2020-06-08 13:00:00,187.44,187.64,187.41,187.58,33039.0,175.0728,175.2596,175.0448,175.2035,33039.0
2020-06-08 13:30:00,187.6,187.99,187.5,187.92,51956.0,175.2222,175.5865,175.1288,175.5211,51956.0
2020-06-08 14:00:00,187.92,188.12,187.86,188.07,33960.0,175.5211,175.7079,175.4651,175.6612,33960.0
2020-06-08 14:30:00,188.05,188.09,187.92,188.09,18319.0,175.6425,175.6799,175.5211,175.6799,18319.0
2020-06-08 15:00:00,188.09,188.09,187.86,187.98,23546.0,175.6799,175.6799,175.4651,175.5772,23546.0
2020-06-08 15:30:00,187.99,188.81,187.95,188.78,114982.0,175.5865,176.3524,175.5491,176.3244,114982.0
2020-06-09 09:30:00,186.86,187.13,186.38,186.44,42404.0,174.5311,174.7832,174.0827,174.1388,42404.0
2020-06-09 10:00:00,186.54,186.74,186.11,186.69,16915.0,174.2322,174.419,173.8305,174.3723,16915.0
2020-06-09 10:30:00,186.68,187.51,186.54,187.49,19597.0,174.3629,175.1382,174.2322,175.1195,19597.0
2020-06-09 11:00:00,187.25,187.42,187.06,187.27,11947.0,174.8953,175.0541,174.7179,174.914,11947.0
2020-06-09 11:30:00,187.22,187.28,186.81,186.88,13636.0,174.8673,174.9233,174.4844,174.5497,13636.0
2020-06-09 12:00:00,186.92,187.08,186.63,187.06,8712.0,174.5871,174.7365,174.3162,174.7179,8712.0
2020-06-09 12:30:00,187.13,187.38,187.05,187.34,26190.0,174.7832,175.0167,174.7085,174.9794,26190.0
2020-06-09 13:00:00,187.36,187.7,187.33,187.7,11480.0,174.9981,175.3156,174.97,175.3156,11480.0
2020-06-09 13:30:00,187.71,187.88,187.69,187.76,20001.0,175.325,175.4838,175.3063,175.3717,20001.0
2020-06-09 14:00:00,187.75,187.75,187.14,187.21,34856.0,175.3623,175.3623,174.7926,174.858,34856.0
2020-06-09 14:30:00,187.17,187.6,187.16,187.53,45331.0,174.8206,175.2222,174.8113,175.1568,45331.0
2020-06-09 15:00:00,187.58,187.97,187.39,187.89,57042.0,175.2035,175.5678,175.0261,175.4931,57042.0
2020-06-09 15:30:00,187.88,187.88,186.88,187.09,31342.0,175.4838,175.4838,174.5497,174.7459,31342.0
2020-06-10 09:30:00,187.2,187.47,186.09,186.46,34677.0,174.8486,175.1008,173.8119,174.1574,34677.0
2020-06-10 10:00:00,186.52,186.6,185.37,185.78,12013.0,174.2135,174.2882,173.1394,173.5223,12013.0
2020-06-10 10:30:00,185.72,186.2,185.15,185.32,9326.0,173.4663,173.9146,172.9339,173.0927,9326.0
2020-06-10 11:00:00,185.35,186.12,185.35,185.98,6557.0,173.1207,173.8399,173.1207,173.7091,6557.0
2020-06-10 11:30:00,185.9,186.29,185.68,186.2,15200.0,173.6344,173.9987,173.4289,173.9146,15200.0
2020-06-10 12:00:00,186.15,186.58,186.01,186.57,6602.0,173.8679,174.2695,173.7371,174.2602,6602.0
2020-06-10 12:30:00,186.51,186.52,186.26,186.47,2064.0,174.2041,174.2135,173.9706,174.1668,2064.0
2020-06-10 13:00:00,186.38,186.48,186.16,186.41,4273.0,174.0827,174.1761,173.8772,174.1107,4273.0
2020-06-10 13:30:00,186.33,186.46,186.25,186.32,53395.0,174.036,174.1574,173.9613,174.0267,53395.0
2020-06-10 14:00:00,186.42,187.71,185.84,187.51,11633.0,174.1201,175.325,173.5784,175.1382,11633.0
2020-06-10 14:30:00,187.35,187.5,185.7,186.17,14490.0,174.9887,175.1288,173.4476,173.8866,14490.0
2020-06-10 15:00:00,186.12,186.9,185.62,186.9,56340.0,173.8399,174.5684,173.3729,174.5684,56340.0
2020-06-10 15:30:00,187.0,187.09,185.6,185.6,47979.0,174.6618,174.7459,173.3542,173.3542,47979.0
2020-06-11 09:30:00,180.28,181.29,180.01,181.09,59977.0,168.3852,169.3286,168.133,169.1418,59977.0
2020-06-11 10:00:00,180.76,181.09,180.18,180.18,13040.0,168.8335,169.1418,168.2918,168.2918,13040.0
2020-06-11 10:30:00,180.22,180.71,179.41,179.5,17417.0,168.3292,168.7868,167.5726,167.6567,17417.0
2020-06-11 11:00:00,179.44,179.75,179.12,179.29,64800.0,167.6006,167.8902,167.3017,167.4605,64800.0
2020-06-11 11:30:00,179.25,179.38,178.38,178.8,13989.0,167.4232,167.5446,166.6106,167.0028,13989.0
2020-06-11 12:00:00,178.79,178.79,177.1,177.26,13859.0,166.9935,166.9935,165.415,165.5645,13859.0
2020-06-11 12:30:00,177.32,178.08,176.44,176.63,10729.0,165.6205,166.3304,164.7986,164.976,10729.0
2020-06-11 13:00:00,176.64,177.65,176.55,177.12,46470.0,164.9854,165.9287,164.9013,165.4337,46470.0
2020-06-11 13:30:00,177.07,177.39,176.54,177.06,12212.0,165.387,165.6859,164.892,165.3777,12212.0
2020-06-11 14:00:00,176.96,176.96,176.18,176.65,19995.0,165.2842,165.2842,164.5557,164.9947,19995.0
2020-06-11 14:30:00,176.57,176.68,174.93,175.34,16906.0,164.92,165.0227,163.3882,163.7711,16906.0
2020-06-11 15:00:00,175.2,175.75,174.47,174.76,26725.0,163.6404,164.1541,162.9585,163.2294,26725.0
2020-06-11 15:30:00,174.63,175.64,174.45,174.57,36260.0,163.108,164.0513,162.9399,163.0519,36260.0
2020-06-12 09:30:00,179.39,179.84,178.5,178.87,28815.0,167.5539,167.9742,166.7226,167.0682,28815.0
2020-06-12 10:00:00,178.81,179.19,177.94,177.94,7313.0,167.0122,167.3671,166.1996,166.1996,7313.0
2020-06-12 10:30:00,177.87,178.09,175.97,175.98,11048.0,166.1342,166.3397,164.3596,164.3689,11048.0
2020-06-12 11:00:00,175.78,176.39,174.59,175.76,16178.0,164.1821,164.7519,163.0706,164.1634,16178.0
2020-06-12 11:30:00,175.37,177.35,175.37,177.35,17262.0,163.7992,165.6485,163.7992,165.6485,17262.0
2020-06-12 12:00:00,177.42,177.7,176.7,176.95,4483.0,165.7139,165.9754,165.0414,165.2749,4483.0
2020-06-12 12:30:00,176.88,176.88,175.91,176.65,26852.0,165.2095,165.2095,164.3035,164.9947,26852.0
2020-06-12 13:00:00,176.52,176.52,175.35,175.39,11314.0,164.8733,164.8733,163.7805,163.8178,11314.0
2020-06-12 13:30:00,175.44,175.48,173.58,173.82,19007.0,163.8645,163.9019,162.1273,162.3514,19007.0
2020-06-12 14:00:00,173.59,174.93,173.58,174.91,22011.0,162.1366,163.3882,162.1273,163.3695,22011.0
2020-06-12 14:30:00,175.13,175.78,174.56,175.53,25788.0,163.575,164.1821,163.0426,163.9486,25788.0
2020-06-12 15:00:00,175.74,176.44,175.05,175.34,16678.0,164.1447,164.7986,163.5003,163.7711,16678.0
2020-06-12 15:30:00,175.45,177.21,175.06,176.99,19355.0,163.8739,165.5178,163.5096,165.3123,19355.0
2020-06-15 09:30:00,172.37,173.8,171.89,173.66,34809.0,161.5383,162.8784,161.0885,162.7472,34809.0
2020-06-15 10:00:00,173.6,174.58,173.5,173.99,12429.0,162.691,163.6094,162.5973,163.0565,12429.0
2020-06-15 10:30:00,173.88,174.95,173.45,174.61,33251.0,162.9534,163.9562,162.5504,163.6375,33251.0
2020-06-15 11:00:00,174.61,175.52,174.55,175.04,12077.0,163.6375,164.4904,163.5813,164.0405,12077.0
2020-06-15 11:30:00,175.01,175.31,174.68,175.18,38584.0,164.0124,164.2936,163.7031,164.1717,38584.0
2020-06-15 12:00:00,175.44,176.32,175.44,176.14,42218.0,164.4154,165.2401,164.4154,165.0714,42218.0
2020-06-15 12:30:00,176.12,176.67,175.93,176.67,20563.0,165.0527,165.5681,164.8746,165.5681,20563.0
2020-06-15 13:00:00,176.64,177.26,176.57,176.89,18845.0,165.54,166.121,165.4744,165.7743,18845.0
2020-06-15 13:30:00,176.8,176.93,176.4,176.49,12420.0,165.6899,165.8118,165.3151,165.3994,12420.0
2020-06-15 14:00:00,176.64,178.84,176.64,178.68,25285.0,165.54,167.6017,165.54,167.4518,25285.0
2020-06-15 14:30:00,178.36,178.5,178.0,178.03,9864.0,167.1519,167.2831,166.8145,166.8426,9864.0
2020-06-15 15:00:00,178.01,178.58,177.52,177.53,11275.0,166.8239,167.3581,166.3647,166.3741,11275.0
2020-06-15 15:30:00,177.62,178.24,176.79,178.24,32563.0,166.4584,167.0394,165.6806,167.0394,32563.0
2020-06-16 09:30:00,183.25,183.4,182.3,182.73,31050.0,171.7346,171.8752,170.8443,171.2473,31050.0
2020-06-16 10:00:00,182.83,183.31,182.65,183.2,11883.0,171.341,171.7908,171.1723,171.6878,11883.0
2020-06-16 10:30:00,183.26,183.36,180.43,180.49,13485.0,171.744,171.8377,169.0918,169.148,13485.0
2020-06-16 11:00:00,179.54,181.68,178.85,181.34,31190.0,168.2577,170.2633,167.6111,169.9446,31190.0
2020-06-16 11:30:00,181.33,182.14,181.21,181.27,20650.0,169.9353,170.6944,169.8228,169.879,20650.0
2020-06-16 12:00:00,181.07,181.57,180.81,181.55,18340.0,169.6916,170.1602,169.4479,170.1414,18340.0
2020-06-16 12:30:00,181.55,182.44,181.54,182.09,13574.0,170.1414,170.9755,170.1321,170.6475,13574.0
2020-06-16 13:00:00,182.15,182.33,181.94,182.31,17805.0,170.7037,170.8724,170.5069,170.8537,17805.0
2020-06-16 13:30:00,182.09,182.09,181.4,181.5,4750.0,170.6475,170.6475,170.0009,170.0946,4750.0
2020-06-16 14:00:00,181.74,182.45,181.36,181.97,27778.0,170.3195,170.9849,169.9634,170.535,27778.0
2020-06-16 14:30:00,182.11,182.28,181.69,181.84,20603.0,170.6662,170.8256,170.2726,170.4132,20603.0
2020-06-16 15:00:00,181.62,181.86,180.53,181.28,51311.0,170.207,170.432,169.1855,169.8884,51311.0
2020-06-16 15:30:00,181.22,181.77,180.79,181.67,62456.0,169.8322,170.3476,169.4292,170.2539,62456.0
2020-06-17 09:30:00,182.43,182.43,181.23,181.51,25968.0,170.9661,170.9661,169.8415,170.104,25968.0
2020-06-17 10:00:00,181.48,181.89,180.67,180.79,26578.0,170.0758,170.4601,169.3167,169.4292,26578.0
2020-06-17 10:30:00,180.72,181.81,180.72,181.66,6659.0,169.3636,170.3851,169.3636,170.2445,6659.0
2020-06-17 11:00:00,181.58,181.66,181.02,181.19,18224.0,170.1696,170.2445,169.6447,169.8041,18224.0
2020-06-17 11:30:00,181.33,181.74,181.33,181.74,2776.0,169.9353,170.3195,169.9353,170.3195,2776.0
2020-06-17 12:00:00,181.74,181.74,181.42,181.54,1890.0,170.3195,170.3195,170.0196,170.1321,1890.0
2020-06-17 12:30:00,181.83,182.08,181.75,181.82,5821.0,170.4038,170.6381,170.3289,170.3945,5821.0
2020-06-17 13:00:00,181.98,182.25,181.98,182.22,5380.0,170.5444,170.7974,170.5444,170.7693,5380.0
2020-06-17 13:30:00,182.29,182.39,182.06,182.06,5287.0,170.8349,170.9287,170.6194,170.6194,5287.0
2020-06-17 14:00:00,181.95,182.25,181.85,181.98,9015.0,170.5163,170.7974,170.4226,170.5444,9015.0
2020-06-17 14:30:00,182.04,182.3,181.69,181.69,9736.0,170.6006,170.8443,170.2726,170.2726,9736.0
2020-06-17 15:00:00,181.49,181.63,180.67,180.88,21136.0,170.0852,170.2164,169.3167,169.5135,21136.0
2020-06-17 15:30:00,180.81,181.15,180.36,180.91,35461.0,169.4479,169.7666,169.0262,169.5417,35461.0
2020-06-18 09:30:00,179.7,180.83,179.67,180.32,19495.0,168.4077,169.4667,168.3796,168.9887,19495.0
2020-06-18 10:00:00,180.42,180.98,180.42,180.61,12705.0,169.0824,169.6073,169.0824,169.2605,12705.0
2020-06-18 10:30:00,180.74,181.29,180.38,181.29,20130.0,169.3823,169.8978,169.045,169.8978,20130.0
2020-06-18 11:00:00,181.27,181.29,180.91,180.92,9346.0,169.879,169.8978,169.5417,169.551,9346.0
2020-06-18 11:30:00,180.96,181.09,180.36,180.38,10628.0,169.5885,169.7103,169.0262,169.045,10628.0
2020-06-18 12:00:00,180.31,180.75,180.26,180.74,7326.0,168.9794,169.3917,168.9325,169.3823,7326.0
2020-06-18 12:30:00,180.71,180.75,180.46,180.75,4692.0,169.3542,169.3917,169.1199,169.3917,4692.0
2020-06-18 13:00:00,180.84,180.87,180.67,180.79,2410.0,169.4761,169.5042,169.3167,169.4292,2410.0
2020-06-18 13:30:00,181.03,181.06,180.99,181.06,806.0,169.6541,169.6822,169.6166,169.6822,806.0
2020-06-18 14:00:00,181.03,181.04,180.46,180.7,10095.0,169.6541,169.6635,169.1199,169.3449,10095.0
2020-06-18 14:30:00,180.72,180.94,180.36,180.37,27609.0,169.3636,169.5698,169.0262,169.0356,27609.0
2020-06-18 15:00:00,180.19,180.44,180.0,180.44,18569.0,168.8669,169.1012,168.6888,169.1012,18569.0
2020-06-18 15:30:00,180.47,180.97,180.35,180.88,80704.0,169.1293,169.5979,169.0168,169.5135,80704.0
2020-06-19 09:30:00,183.15,183.15,182.3,182.34,38970.0,171.6409,171.6409,170.8443,170.8818,38970.0
2020-06-19 10:00:00,182.5,182.66,182.33,182.5,8988.0,171.0317,171.1817,170.8724,171.0317,8988.0
2020-06-19 10:30:00,182.45,182.45,181.98,182.07,19822.0,170.9849,170.9849,170.5444,170.6288,19822.0
2020-06-19 11:00:00,182.25,182.44,181.78,182.12,14822.0,170.7974,170.9755,170.357,170.6756,14822.0
2020-06-19 11:30:00,182.07,182.07,181.74,181.78,8168.0,170.6288,170.6288,170.3195,170.357,8168.0
2020-06-19 12:00:00,181.6,181.61,179.85,180.05,16078.0,170.1883,170.1977,168.5483,168.7357,16078.0
2020-06-19 12:30:00,180.22,181.0,179.89,181.0,4832.0,168.895,169.626,168.5858,169.626,4832.0
2020-06-19 13:00:00,180.84,180.84,179.94,180.11,14901.0,169.4761,169.4761,168.6326,168.7919,14901.0
2020-06-19 13:30:00,180.02,180.28,179.52,179.52,11113.0,168.7076,168.9512,168.239,168.239,11113.0
2020-06-19 14:00:00,179.55,179.83,179.11,179.29,37083.0,168.2671,168.5295,167.8548,168.0235,37083.0
2020-06-19 14:30:00,179.26,180.39,179.21,180.37,65198.0,167.9953,169.0543,167.9485,169.0356,65198.0
2020-06-19 15:00:00,180.32,181.03,179.98,180.74,12898.0,168.9887,169.6541,168.6701,169.3823,12898.0
2020-06-19 15:30:00,180.68,180.83,179.9,179.9,29907.0,169.3261,169.4667,168.5951,168.5951,29907.0
2020-06-22 09:30:00,179.48,179.82,178.78,179.81,17566.0,168.2015,168.5202,167.5455,168.5108,17566.0
2020-06-22 10:00:00,179.72,180.4,179.72,180.29,4674.0,168.4264,169.0637,168.4264,168.9606,4674.0
2020-06-22 10:30:00,180.23,180.25,179.67,179.67,6894.0,168.9044,168.9231,168.3796,168.3796,6894.0
2020-06-22 11:00:00,179.47,180.19,179.38,180.09,14825.0,168.1921,168.8669,168.1078,168.7732,14825.0
2020-06-22 11:30:00,180.1,180.25,179.95,180.13,3810.0,168.7826,168.9231,168.642,168.8107,3810.0
2020-06-22 12:00:00,180.28,180.89,180.28,180.81,11864.0,168.9512,169.5229,168.9512,169.4479,11864.0
2020-06-22 12:30:00,180.78,181.13,180.73,181.08,7832.0,169.4198,169.7478,169.373,169.701,7832.0
2020-06-22 13:00:00,181.05,181.05,180.86,180.95,2022.0,169.6729,169.6729,169.4948,169.5791,2022.0
2020-06-22 13:30:00,180.89,181.04,180.72,180.99,9500.0,169.5229,169.6635,169.3636,169.6166,9500.0
2020-06-22 14:00:00,180.97,180.98,180.57,180.94,8937.0,169.5979,169.6073,169.223,169.5698,8937.0
2020-06-22 14:30:00,180.87,181.3,180.87,181.26,4925.0,169.5042,169.9071,169.5042,169.8697,4925.0
2020-06-22 15:00:00,181.22,181.32,180.3,180.49,27590.0,169.8322,169.9259,168.97,169.148,27590.0
2020-06-22 15:30:00,180.55,181.17,180.53,181.12,15906.0,169.2043,169.7853,169.1855,169.7385,15906.0
2020-06-23 09:30:00,182.75,182.97,182.26,182.44,22830.0,171.266,171.4722,170.8068,170.9755,22830.0
2020-06-23 10:00:00,182.57,182.74,182.18,182.74,12097.0,171.0973,171.2567,170.7318,171.2567,12097.0
2020-06-23 10:30:00,182.77,182.78,182.02,182.28,8682.0,171.2848,171.2941,170.5819,170.8256,8682.0
2020-06-23 11:00:00,182.11,183.05,182.06,182.94,6514.0,170.6662,171.5472,170.6194,171.4441,6514.0
2020-06-23 11:30:00,182.93,182.94,182.52,182.84,6627.0,171.4347,171.4441,171.0505,171.3504,6627.0
2020-06-23 12:00:00,182.95,182.96,182.66,182.8,16846.0,171.4535,171.4628,171.1817,171.3129,16846.0
2020-06-23 12:30:00,182.85,182.89,182.65,182.8,8335.0,171.3597,171.3972,171.1723,171.3129,8335.0
2020-06-23 13:00:00,182.87,183.12,182.87,183.06,3411.0,171.3785,171.6128,171.3785,171.5565,3411.0
2020-06-23 13:30:00,183.07,183.25,182.95,183.05,4808.0,171.5659,171.7346,171.4535,171.5472,4808.0
2020-06-23 14:00:00,183.01,183.01,182.61,182.88,4588.0,171.5097,171.5097,171.1348,171.3879,4588.0
2020-06-23 14:30:00,182.97,183.02,182.5,182.63,3928.0,171.4722,171.5191,171.0317,171.1536,3928.0
2020-06-23 15:00:00,182.53,182.69,182.23,182.31,10414.0,171.0599,171.2098,170.7787,170.8537,10414.0
2020-06-23 15:30:00,182.29,182.41,181.7,181.83,33736.0,170.8349,170.9474,170.282,170.4038,33736.0
2020-06-24 09:30:00,180.45,180.81,179.15,179.19,19692.0,169.1106,169.4479,167.8923,167.9297,19692.0
2020-06-24 10:00:00,179.27,179.53,178.83,179.53,16724.0,168.0047,168.2484,167.5924,168.2484,16724.0
2020-06-24 10:30:00,179.24,179.24,178.32,178.48,6268.0,167.9766,167.9766,167.1144,167.2644,6268.0
2020-06-24 11:00:00,178.33,178.58,177.22,177.5,12026.0,167.1238,167.3581,166.0835,166.3459,12026.0
2020-06-24 11:30:00,177.44,177.46,175.86,176.23,14856.0,166.2897,166.3085,164.809,165.1557,14856.0
2020-06-24 12:00:00,176.34,177.12,176.34,176.93,20715.0,165.2588,165.9898,165.2588,165.8118,20715.0
2020-06-24 12:30:00,176.91,177.6,176.78,177.6,2759.0,165.793,166.4397,165.6712,166.4397,2759.0
2020-06-24 13:00:00,177.71,177.86,176.91,176.92,5357.0,166.5427,166.6833,165.793,165.8024,5357.0
2020-06-24 13:30:00,176.85,176.92,176.52,176.81,9635.0,165.7368,165.8024,165.4275,165.6993,9635.0
2020-06-24 14:00:00,176.89,177.4,176.34,177.34,8603.0,165.7743,166.2522,165.2588,166.196,8603.0
2020-06-24 14:30:00,177.31,177.43,176.78,176.78,12475.0,166.1679,166.2803,165.6712,165.6712,12475.0
2020-06-24 15:00:00,176.99,177.95,176.93,177.43,15430.0,165.868,166.7677,165.8118,166.2803,15430.0
2020-06-24 15:30:00,177.58,177.96,176.86,176.87,18601.0,166.4209,166.777,165.7462,165.7555,18601.0
2020-06-25 09:30:00,176.54,176.7,175.38,176.06,18093.0,165.4463,165.5962,164.3592,164.9964,18093.0
2020-06-25 10:00:00,176.55,177.65,176.47,177.63,20449.0,165.4556,166.4865,165.3807,166.4678,20449.0
2020-06-25 10:30:00,177.55,177.57,176.73,177.05,5625.0,166.3928,166.4115,165.6243,165.9242,5625.0
2020-06-25 11:00:00,176.86,177.19,176.35,176.9,5100.0,165.7462,166.0554,165.2682,165.7836,5100.0
2020-06-25 11:30:00,176.94,177.02,176.34,176.85,5738.0,165.8211,165.8961,165.2588,165.7368,5738.0
2020-06-25 12:00:00,177.07,177.64,177.07,177.64,5206.0,165.943,166.4771,165.943,166.4771,5206.0
2020-06-25 12:30:00,177.43,177.72,177.3,177.43,6771.0,166.2803,166.5521,166.1585,166.2803,6771.0
2020-06-25 13:00:00,177.3,177.5,177.25,177.3,3423.0,166.1585,166.3459,166.1116,166.1585,3423.0
2020-06-25 13:30:00,177.34,177.64,177.14,177.31,12432.0,166.196,166.4771,166.0086,166.1679,12432.0
2020-06-25 14:00:00,177.32,177.44,176.94,177.15,19586.0,166.1773,166.2897,165.8211,166.0179,19586.0
2020-06-25 14:30:00,176.92,177.28,176.84,177.15,132673.0,165.8024,166.1398,165.7274,166.0179,132673.0
2020-06-25 15:00:00,177.14,178.76,177.05,178.76,80901.0,166.0086,167.5268,165.9242,167.5268,80901.0
2020-06-25 15:30:00,178.59,179.13,178.33,178.99,30874.0,167.3674,167.8735,167.1238,167.7423,30874.0
2020-06-26 09:30:00,178.27,178.43,177.45,177.74,64813.0,167.0676,167.2175,166.2991,166.5709,64813.0
2020-06-26 10:00:00,177.77,177.77,175.91,176.21,7700.0,166.599,166.599,164.8559,165.137,7700.0
2020-06-26 10:30:00,176.35,176.36,175.24,175.42,14650.0,165.2682,165.2776,164.228,164.3966,14650.0
2020-06-26 11:00:00,175.61,176.34,175.61,175.92,17151.0,164.5747,165.2588,164.5747,164.8652,17151.0
2020-06-26 11:30:00,175.97,176.5,175.67,176.34,86711.0,164.9121,165.4088,164.6309,165.2588,86711.0
2020-06-26 12:00:00,176.18,176.18,175.15,175.89,13431.0,165.1089,165.1089,164.1436,164.8371,13431.0
2020-06-26 12:30:00,175.61,175.93,175.3,175.93,21095.0,164.5747,164.8746,164.2842,164.8746,21095.0
2020-06-26 13:00:00,175.81,176.25,175.81,176.11,21546.0,164.7621,165.1745,164.7621,165.0433,21546.0
2020-06-26 13:30:00,176.02,176.29,175.85,175.92,12738.0,164.9589,165.212,164.7996,164.8652,12738.0
2020-06-26 14:00:00,175.86,175.99,175.22,175.25,19097.0,164.809,164.9308,164.2092,164.2373,19097.0
2020-06-26 14:30:00,175.34,175.41,174.8,175.12,32409.0,164.3217,164.3873,163.8156,164.1155,32409.0
2020-06-26 15:00:00,175.23,175.39,174.74,175.1,12881.0,164.2186,164.3685,163.7594,164.0968,12881.0
2020-06-26 15:30:00,175.12,175.7,174.6,174.89,96680.0,164.1155,164.6591,163.6282,163.9,96680.0
2020-06-29 09:30:00,175.67,175.81,174.2,175.16,65787.0,164.6309,164.7621,163.2533,164.153,65787.0
2020-06-29 10:00:00,175.3,176.35,175.3,176.2,20562.0,164.2842,165.2682,164.2842,165.1276,20562.0
2020-06-29 10:30:00,176.28,177.0,176.18,176.52,18890.0,165.2026,165.8774,165.1089,165.4275,18890.0
2020-06-29 11:00:00,176.6,176.94,176.19,176.86,16264.0,165.5025,165.8211,165.1183,165.7462,16264.0
2020-06-29 11:30:00,176.89,176.89,176.57,176.62,7070.0,165.7743,165.7743,165.4744,165.5212,7070.0
2020-06-29 12:00:00,176.78,177.14,176.68,177.07,9890.0,165.6712,166.0086,165.5775,165.943,9890.0
2020-06-29 12:30:00,177.04,177.24,177.01,177.01,6427.0,165.9148,166.1023,165.8867,165.8867,6427.0
2020-06-29 13:00:00,177.0,177.18,176.93,177.18,4031.0,165.8774,166.046,165.8118,166.046,4031.0
2020-06-29 13:30:00,177.21,177.36,177.09,177.11,6432.0,166.0742,166.2147,165.9617,165.9804,6432.0
2020-06-29 14:00:00,177.14,177.18,176.72,176.79,6511.0,166.0086,166.046,165.615,165.6806,6511.0
2020-06-29 14:30:00,176.81,176.95,176.54,176.68,7212.0,165.6993,165.8305,165.4463,165.5775,7212.0
2020-06-29 15:00:00,176.65,176.68,176.23,176.62,10493.0,165.5494,165.5775,165.1557,165.5212,10493.0
2020-06-29 15:30:00,176.71,177.52,176.45,177.51,26942.0,165.6056,166.3647,165.3619,166.3553,26942.0
2020-06-30 09:30:00,177.28,178.09,177.27,177.84,16760.0,166.1398,166.8989,166.1304,166.6646,16760.0
2020-06-30 10:00:00,177.92,178.37,177.91,178.06,8217.0,166.7395,167.1613,166.7302,166.8707,8217.0
2020-06-30 10:30:00,178.21,178.85,178.05,178.85,17812.0,167.0113,167.6111,166.8614,167.6111,17812.0
2020-06-30 11:00:00,178.85,179.33,178.85,179.2,9927.0,167.6111,168.0609,167.6111,167.9391,9927.0
2020-06-30 11:30:00,179.02,179.11,178.78,179.05,7035.0,167.7704,167.8548,167.5455,167.7985,7035.0
2020-06-30 12:00:00,179.14,179.5,179.13,179.32,4938.0,167.8829,168.2203,167.8735,168.0516,4938.0
2020-06-30 12:30:00,179.3,179.37,178.75,178.81,18604.0,168.0328,168.0984,167.5174,167.5736,18604.0
2020-06-30 13:00:00,178.74,178.85,178.45,178.85,4649.0,167.508,167.6111,167.2362,167.6111,4649.0
2020-06-30 13:30:00,178.84,178.94,178.59,178.88,3886.0,167.6017,167.6954,167.3674,167.6392,3886.0
2020-06-30 14:00:00,178.85,179.12,178.67,179.12,9585.0,167.6111,167.8641,167.4424,167.8641,9585.0
2020-06-30 14:30:00,179.18,179.41,179.11,179.34,37883.0,167.9204,168.1359,167.8548,168.0703,37883.0
2020-06-30 15:00:00,179.41,179.64,179.03,179.58,33201.0,168.1359,168.3515,167.7798,168.2952,33201.0
2020-06-30 15:30:00,179.52,180.89,179.51,180.14,86678.0,168.239,169.5229,168.2296,168.82,86678.0
2020-07-01 09:30:00,180.53,181.44,180.53,180.58,19200.0,169.1855,170.0384,169.1855,169.2324,19200.0
2020-07-01 10:00:00,180.84,181.45,180.84,181.35,5985.0,169.4761,170.0477,169.4761,169.954,5985.0
2020-07-01 10:30:00,181.51,181.52,180.64,180.87,1341.0,170.104,170.1133,169.2886,169.5042,1341.0
2020-07-01 11:00:00,181.13,181.13,180.22,180.23,18711.0,169.7478,169.7478,168.895,168.9044,18711.0
2020-07-01 11:30:00,180.29,181.0,180.28,180.85,15471.0,168.9606,169.626,168.9512,169.4854,15471.0
2020-07-01 12:00:00,180.86,181.39,180.86,181.3,4158.0,169.4948,169.9915,169.4948,169.9071,4158.0
2020-07-01 12:30:00,181.39,181.58,181.05,181.14,14161.0,169.9915,170.1696,169.6729,169.7572,14161.0
2020-07-01 13:00:00,181.24,181.24,180.89,181.17,1855.0,169.8509,169.8509,169.5229,169.7853,1855.0
2020-07-01 13:30:00,181.18,181.26,180.93,181.11,11068.0,169.7947,169.8697,169.5604,169.7291,11068.0
2020-07-01 14:00:00,181.12,181.37,181.12,181.27,39425.0,169.7385,169.9727,169.7385,169.879,39425.0
2020-07-01 14:30:00,181.3,181.41,180.96,181.26,23199.0,169.9071,170.0102,169.5885,169.8697,23199.0
2020-07-01 15:00:00,181.29,181.68,181.23,181.67,7184.0,169.8978,170.2633,169.8415,170.2539,7184.0
2020-07-01 15:30:00,181.66,181.84,180.99,181.05,67273.0,170.2445,170.4132,169.6166,169.6729,67273.0
2020-07-02 09:30:00,183.29,184.08,183.29,184.04,11849.0,171.7721,172.5125,171.7721,172.475,11849.0
2020-07-02 10:00:00,184.0,184.19,182.95,182.96,11500.0,172.4375,172.6155,171.4535,171.4628,11500.0
2020-07-02 10:30:00,183.02,183.33,182.5,182.51,8002.0,171.5191,171.8096,171.0317,171.0411,8002.0
2020-07-02 11:00:00,182.52,182.61,182.03,182.39,5523.0,171.0505,171.1348,170.5913,170.9287,5523.0
2020-07-02 11:30:00,182.48,183.02,182.48,182.88,2709.0,171.013,171.5191,171.013,171.3879,2709.0
2020-07-02 12:00:00,182.77,182.92,182.53,182.92,5339.0,171.2848,171.4253,171.0599,171.4253,5339.0
2020-07-02 12:30:00,182.88,182.9,182.75,182.9,4763.0,171.3879,171.4066,171.266,171.4066,4763.0
2020-07-02 13:00:00,182.81,182.92,182.76,182.86,22887.0,171.3223,171.4253,171.2754,171.3691,22887.0
2020-07-02 13:30:00,182.86,183.18,182.85,182.91,5597.0,171.3691,171.669,171.3597,171.416,5597.0
2020-07-02 14:00:00,182.88,183.11,182.79,183.1,4671.0,171.3879,171.6034,171.3035,171.594,4671.0
2020-07-02 14:30:00,183.26,183.27,183.09,183.13,4736.0,171.744,171.7534,171.5847,171.6222,4736.0
2020-07-02 15:00:00,183.1,183.1,182.67,182.69,10860.0,171.594,171.594,171.1911,171.2098,10860.0
2020-07-02 15:30:00,182.66,182.72,181.66,181.97,31003.0,171.1817,171.2379,170.2445,170.535,31003.0
2020-07-06 09:30:00,184.53,184.93,184.36,184.89,16878.0,172.9342,173.309,172.7749,173.2716,16878.0
2020-07-06 10:00:00,184.94,185.17,184.06,184.28,18433.0,173.3184,173.534,172.4937,172.6999,18433.0
2020-07-06 10:30:00,184.24,184.87,184.22,184.82,3787.0,172.6624,173.2528,172.6437,173.206,3787.0
2020-07-06 11:00:00,184.78,184.99,184.78,184.93,11704.0,173.1685,173.3653,173.1685,173.309,11704.0
2020-07-06 11:30:00,184.86,185.03,184.57,184.57,3913.0,173.2434,173.4028,172.9717,172.9717,3913.0
2020-07-06 12:00:00,184.57,184.61,184.29,184.37,18285.0,172.9717,173.0091,172.7093,172.7842,18285.0
2020-07-06 12:30:00,184.43,184.61,184.36,184.61,3992.0,172.8405,173.0091,172.7749,173.0091,3992.0
2020-07-06 13:00:00,184.56,184.56,184.31,184.56,17695.0,172.9623,172.9623,172.728,172.9623,17695.0
2020-07-06 13:30:00,184.63,184.63,184.54,184.54,2619.0,173.0279,173.0279,172.9435,172.9435,2619.0
2020-07-06 14:00:00,184.55,184.55,184.01,184.2,10166.0,172.9529,172.9529,172.4469,172.6249,10166.0
2020-07-06 14:30:00,184.2,184.42,184.08,184.2,8214.0,172.6249,172.8311,172.5125,172.6249,8214.0
2020-07-06 15:00:00,184.18,184.39,184.07,184.38,39875.0,172.6062,172.803,172.5031,172.7936,39875.0
2020-07-06 15:30:00,184.34,184.88,184.16,184.78,84427.0,172.7561,173.2622,172.5874,173.1685,84427.0
2020-07-07 09:30:00,183.85,184.28,183.53,184.07,19783.0,172.2969,172.6999,171.997,172.5031,19783.0
2020-07-07 10:00:00,184.05,184.65,184.05,184.58,14127.0,172.4843,173.0466,172.4843,172.981,14127.0
2020-07-07 10:30:00,184.56,184.68,184.17,184.68,7535.0,172.9623,173.0747,172.5968,173.0747,7535.0
2020-07-07 11:00:00,184.63,185.14,184.63,185.01,10363.0,173.0279,173.5058,173.0279,173.384,10363.0
2020-07-07 11:30:00,185.03,185.06,184.65,184.65,2534.0,173.4028,173.4309,173.0466,173.0466,2534.0
2020-07-07 12:00:00,184.65,184.65,184.36,184.42,3065.0,173.0466,173.0466,172.7749,172.8311,3065.0
2020-07-07 12:30:00,184.47,184.48,184.17,184.25,4662.0,172.8779,172.8873,172.5968,172.6718,4662.0
2020-07-07 13:00:00,184.45,184.45,184.06,184.27,7667.0,172.8592,172.8592,172.4937,172.6905,7667.0
2020-07-07 13:30:00,184.24,184.39,184.22,184.35,10016.0,172.6624,172.803,172.6437,172.7655,10016.0
2020-07-07 14:00:00,184.31,184.34,183.95,184.02,6140.0,172.728,172.7561,172.3906,172.4562,6140.0
2020-07-07 14:30:00,183.9,183.9,183.68,183.9,17202.0,172.3438,172.3438,172.1376,172.3438,17202.0
2020-07-07 15:00:00,183.84,183.84,183.36,183.52,14864.0,172.2875,172.2875,171.8377,171.9876,14864.0
2020-07-07 15:30:00,183.59,183.61,182.67,182.79,15657.0,172.0532,172.072,171.1911,171.3035,15657.0
2020-07-08 09:30:00,183.4,184.33,183.12,184.33,17552.0,171.8752,172.7467,171.6128,172.7467,17552.0
2020-07-08 10:00:00,184.26,184.42,183.74,183.82,67363.0,172.6811,172.8311,172.1938,172.2688,67363.0
2020-07-08 10:30:00,183.78,184.12,183.7,183.91,5842.0,172.2313,172.5499,172.1563,172.3531,5842.0
2020-07-08 11:00:00,183.83,183.83,182.34,182.61,12302.0,172.2782,172.2782,170.8818,171.1348,12302.0
2020-07-08 11:30:00,182.69,183.31,182.69,183.19,13915.0,171.2098,171.7908,171.2098,171.6784,13915.0
2020-07-08 12:00:00,183.25,183.5,183.13,183.45,24574.0,171.7346,171.9689,171.6222,171.922,24574.0
2020-07-08 12:30:00,183.54,183.6,183.25,183.6,6732.0,172.0064,172.0626,171.7346,172.0626,6732.0
2020-07-08 13:00:00,183.6,183.63,182.9,183.02,28423.0,172.0626,172.0907,171.4066,171.5191,28423.0
2020-07-08 13:30:00,183.15,183.31,183.0,183.01,6469.0,171.6409,171.7908,171.5003,171.5097,6469.0
2020-07-08 14:00:00,183.06,183.47,182.9,183.27,8617.0,171.5565,171.9408,171.4066,171.7534,8617.0
2020-07-08 14:30:00,183.31,183.45,182.97,183.35,8164.0,171.7908,171.922,171.4722,171.8283,8164.0
2020-07-08 15:00:00,183.4,184.16,183.4,184.04,12176.0,171.8752,172.5874,171.8752,172.475,12176.0
2020-07-08 15:30:00,184.02,184.33,183.82,184.28,97415.0,172.4562,172.7467,172.2688,172.6999,97415.0
2020-07-09 09:30:00,184.75,184.92,183.87,184.2,11968.0,173.1404,173.2997,172.3156,172.6249,11968.0
2020-07-09 10:00:00,184.42,184.42,183.33,183.66,11404.0,172.8311,172.8311,171.8096,172.1188,11404.0
2020-07-09 10:30:00,183.74,183.79,181.65,181.65,22178.0,172.1938,172.2407,170.2352,170.2352,22178.0
2020-07-09 11:00:00,181.83,182.09,181.02,181.63,15427.0,170.4038,170.6475,169.6447,170.2164,15427.0
2020-07-09 11:30:00,181.64,181.95,181.31,181.95,8797.0,170.2258,170.5163,169.9165,170.5163,8797.0
2020-07-09 12:00:00,181.98,182.65,181.97,182.44,3387.0,170.5444,171.1723,170.535,170.9755,3387.0
2020-07-09 12:30:00,182.46,182.74,182.41,182.58,15751.0,170.9943,171.2567,170.9474,171.1067,15751.0
2020-07-09 13:00:00,182.66,183.25,182.66,182.98,22530.0,171.1817,171.7346,171.1817,171.4816,22530.0
2020-07-09 13:30:00,183.1,183.28,182.65,182.68,1765.0,171.594,171.7627,171.1723,171.2004,1765.0
2020-07-09 14:00:00,182.62,183.42,182.62,183.41,2300.0,171.1442,171.8939,171.1442,171.8846,2300.0
2020-07-09 14:30:00,183.38,183.56,183.19,183.56,2725.0,171.8564,172.0251,171.6784,172.0251,2725.0
2020-07-09 15:00:00,183.54,183.91,183.01,183.04,20579.0,172.0064,172.3531,171.5097,171.5378,20579.0
2020-07-09 15:30:00,182.97,183.67,182.67,183.23,41100.0,171.4722,172.1282,171.1911,171.7159,41100.0
2020-07-10 09:30:00,183.05,183.56,182.7,182.83,13548.0,171.5472,172.0251,171.2192,171.341,13548.0
2020-07-10 10:00:00,182.79,183.47,182.36,183.47,10749.0,171.3035,171.9408,170.9005,171.9408,10749.0
2020-07-10 10:30:00,183.39,184.01,183.39,183.61,15347.0,171.8658,172.4469,171.8658,172.072,15347.0
2020-07-10 11:00:00,183.58,183.87,183.47,183.82,4592.0,172.0439,172.3156,171.9408,172.2688,4592.0
2020-07-10 11:30:00,183.76,184.16,183.53,184.15,16172.0,172.2126,172.5874,171.997,172.5781,16172.0
2020-07-10 12:00:00,184.09,184.27,183.94,183.94,8294.0,172.5218,172.6905,172.3813,172.3813,8294.0
2020-07-10 12:30:00,183.79,184.15,183.66,184.15,4062.0,172.2407,172.5781,172.1188,172.5781,4062.0
2020-07-10 13:00:00,184.14,184.24,184.03,184.24,2013.0,172.5687,172.6624,172.4656,172.6624,2013.0
2020-07-10 13:30:00,184.36,184.59,184.36,184.53,4522.0,172.7749,172.9904,172.7749,172.9342,4522.0
2020-07-10 14:00:00,184.54,184.57,184.28,184.3,3991.0,172.9435,172.9717,172.6999,172.7186,3991.0
2020-07-10 14:30:00,184.44,184.67,184.44,184.6,5359.0,172.8498,173.0654,172.8498,172.9998,5359.0
2020-07-10 15:00:00,184.53,185.04,184.53,184.94,9452.0,172.9342,173.4121,172.9342,173.3184,9452.0
2020-07-10 15:30:00,185.02,185.28,184.84,185.18,17886.0,173.3934,173.637,173.2247,173.5433,17886.0
2020-07-13 09:30:00,186.52,186.91,186.43,186.66,9732.0,174.7991,175.1646,174.7148,174.9303,9732.0
2020-07-13 10:00:00,186.38,187.18,186.06,187.18,17003.0,174.6679,175.4176,174.368,175.4176,17003.0
2020-07-13 10:30:00,187.26,187.44,186.92,187.43,6491.0,175.4926,175.6613,175.174,175.6519,6491.0
2020-07-13 11:00:00,187.66,187.92,187.54,187.83,4775.0,175.8675,176.1111,175.755,176.0268,4775.0
2020-07-13 11:30:00,187.84,187.84,187.39,187.53,5683.0,176.0362,176.0362,175.6145,175.7457,5683.0
2020-07-13 12:00:00,187.59,187.64,187.44,187.61,10071.0,175.8019,175.8487,175.6613,175.8206,10071.0
2020-07-13 12:30:00,187.59,187.67,187.44,187.51,3629.0,175.8019,175.8769,175.6613,175.7269,3629.0
2020-07-13 13:00:00,187.54,188.04,187.47,187.93,4619.0,175.755,176.2236,175.6894,176.1205,4619.0
2020-07-13 13:30:00,187.98,188.23,187.76,187.76,7473.0,176.1674,176.4017,175.9612,175.9612,7473.0
2020-07-13 14:00:00,187.74,187.74,186.3,186.34,22126.0,175.9425,175.9425,174.5929,174.6304,22126.0
2020-07-13 14:30:00,186.3,186.77,185.92,186.65,22873.0,174.5929,175.0334,174.2368,174.921,22873.0
2020-07-13 15:00:00,186.71,186.71,184.62,184.69,23867.0,174.9772,174.9772,173.0185,173.0841,23867.0
2020-07-13 15:30:00,184.66,184.66,182.86,183.14,52645.0,173.056,173.056,171.3691,171.6315,52645.0
2020-07-14 09:30:00,182.28,183.54,181.48,182.38,25971.0,170.8256,172.0064,170.0758,170.9193,25971.0
2020-07-14 10:00:00,182.66,182.74,181.6,182.74,17759.0,171.1817,171.2567,170.1883,171.2567,17759.0
2020-07-14 10:30:00,183.11,183.88,183.06,183.33,10693.0,171.6034,172.325,171.5565,171.8096,10693.0
2020-07-14 11:00:00,183.37,183.69,182.92,183.58,20404.0,171.8471,172.147,171.4253,172.0439,20404.0
2020-07-14 11:30:00,183.37,184.24,183.37,183.84,26800.0,171.8471,172.6624,171.8471,172.2875,26800.0
2020-07-14 12:00:00,183.85,184.23,183.52,183.77,43081.0,172.2969,172.653,171.9876,172.2219,43081.0
2020-07-14 12:30:00,183.8,183.98,183.43,183.43,21402.0,172.25,172.4187,171.9033,171.9033,21402.0
2020-07-14 13:00:00,183.45,183.67,183.06,183.58,6138.0,171.922,172.1282,171.5565,172.0439,6138.0
2020-07-14 13:30:00,183.53,184.46,183.53,183.96,23401.0,171.997,172.8686,171.997,172.4,23401.0
2020-07-14 14:00:00,184.04,184.8,183.86,184.63,31225.0,172.475,173.1872,172.3063,173.0279,31225.0
2020-07-14 14:30:00,184.66,184.78,184.12,184.64,10909.0,173.056,173.1685,172.5499,173.0373,10909.0
2020-07-14 15:00:00,184.57,184.67,183.74,184.57,21580.0,172.9717,173.0654,172.1938,172.9717,21580.0
2020-07-14 15:30:00,184.63,185.76,184.55,185.56,44013.0,173.0279,174.0869,172.9529,173.8995,44013.0
2020-07-15 09:30:00,187.76,187.94,187.06,187.51,25183.0,175.9612,176.1299,175.3052,175.7269,25183.0
2020-07-15 10:00:00,187.58,187.93,187.14,187.9,10332.0,175.7925,176.1205,175.3802,176.0924,10332.0
2020-07-15 10:30:00,187.93,188.28,187.87,187.87,5444.0,176.1205,176.4485,176.0643,176.0643,5444.0
2020-07-15 11:00:00,187.65,187.71,186.84,187.5,8761.0,175.8581,175.9143,175.099,175.7175,8761.0
2020-07-15 11:30:00,187.47,187.5,186.34,186.34,12865.0,175.6894,175.7175,174.6304,174.6304,12865.0
2020-07-15 12:00:00,186.41,186.91,186.07,186.9,10127.0,174.696,175.1646,174.3774,175.1552,10127.0
2020-07-15 12:30:00,186.87,187.15,186.5,187.15,12707.0,175.1271,175.3895,174.7804,175.3895,12707.0
2020-07-15 13:00:00,187.25,187.51,186.98,187.13,19677.0,175.4833,175.7269,175.2302,175.3708,19677.0
2020-07-15 13:30:00,187.3,187.59,187.16,187.17,2945.0,175.5301,175.8019,175.3989,175.4083,2945.0
2020-07-15 14:00:00,187.21,187.85,187.21,187.75,5409.0,175.4458,176.0455,175.4458,175.9518,5409.0
2020-07-15 14:30:00,187.79,187.91,187.25,187.39,14340.0,175.9893,176.1018,175.4833,175.6145,14340.0
2020-07-15 15:00:00,187.41,187.52,186.89,187.52,27106.0,175.6332,175.7363,175.1459,175.7363,27106.0
2020-07-15 15:30:00,187.85,188.18,187.6,187.77,10768.0,176.0455,176.3548,175.8113,175.9706,10768.0
2020-07-16 09:30:00,186.53,186.95,186.13,186.56,13175.0,174.8085,175.2021,174.4336,174.8366,13175.0
2020-07-16 10:00:00,186.39,186.75,186.11,186.52,4611.0,174.6773,175.0147,174.4149,174.7991,4611.0
2020-07-16 10:30:00,186.71,187.06,186.57,186.57,6477.0,174.9772,175.3052,174.846,174.846,6477.0
2020-07-16 11:00:00,186.5,186.85,186.27,186.67,15631.0,174.7804,175.1084,174.5648,174.9397,15631.0
2020-07-16 11:30:00,186.59,186.65,186.36,186.5,6100.0,174.8647,174.921,174.6492,174.7804,6100.0
2020-07-16 12:00:00,186.53,186.64,186.35,186.35,3979.0,174.8085,174.9116,174.6398,174.6398,3979.0
2020-07-16 12:30:00,186.43,186.62,186.41,186.42,1950.0,174.7148,174.8928,174.696,174.7054,1950.0
2020-07-16 13:00:00,186.47,186.89,186.44,186.87,1482.0,174.7523,175.1459,174.7242,175.1271,1482.0
2020-07-16 13:30:00,186.84,186.92,186.59,186.6,5877.0,175.099,175.174,174.8647,174.8741,5877.0
2020-07-16 14:00:00,186.65,186.95,186.65,186.93,2088.0,174.921,175.2021,174.921,175.1834,2088.0
2020-07-16 14:30:00,186.94,186.98,186.27,186.27,12558.0,175.1927,175.2302,174.5648,174.5648,12558.0
2020-07-16 15:00:00,186.26,187.09,186.25,187.09,4592.0,174.5555,175.3333,174.5461,175.3333,4592.0
2020-07-16 15:30:00,187.01,187.29,186.8,187.03,42688.0,175.2583,175.5207,175.0615,175.2771,42688.0
2020-07-17 09:30:00,187.67,187.67,187.2,187.42,21357.0,175.8769,175.8769,175.4364,175.6426,21357.0
2020-07-17 10:00:00,187.43,187.52,186.61,186.62,10068.0,175.6519,175.7363,174.8835,174.8928,10068.0
2020-07-17 10:30:00,186.66,187.27,186.56,187.23,2180.0,174.9303,175.502,174.8366,175.4645,2180.0
2020-07-17 11:00:00,187.39,187.52,187.31,187.31,18848.0,175.6145,175.7363,175.5395,175.5395,18848.0
2020-07-17 11:30:00,187.48,187.6,187.28,187.6,550.0,175.6988,175.8113,175.5114,175.8113,550.0
2020-07-17 12:00:00,187.54,187.73,187.51,187.65,17673.0,175.755,175.9331,175.7269,175.8581,17673.0
2020-07-17 12:30:00,187.63,187.63,187.41,187.46,4057.0,175.8394,175.8394,175.6332,175.6801,4057.0
2020-07-17 13:00:00,187.45,187.61,187.32,187.54,9822.0,175.6707,175.8206,175.5489,175.755,9822.0
2020-07-17 13:30:00,187.54,187.57,187.38,187.42,3776.0,175.755,175.7831,175.6051,175.6426,3776.0
2020-07-17 14:00:00,187.68,187.9,187.61,187.86,11256.0,175.8862,176.0924,175.8206,176.0549,11256.0
2020-07-17 14:30:00,187.79,187.96,187.74,187.93,3841.0,175.9893,176.1486,175.9425,176.1205,3841.0
2020-07-17 15:00:00,187.92,188.02,187.71,188.0,7111.0,176.1111,176.2049,175.9143,176.1861,7111.0
2020-07-17 15:30:00,187.94,188.16,187.64,187.66,35383.0,176.1299,176.3361,175.8487,175.8675,35383.0
2020-07-20 09:30:00,187.54,187.85,187.16,187.35,18656.0,175.755,176.0455,175.3989,175.577,18656.0
2020-07-20 10:00:00,187.47,188.23,187.41,188.23,14267.0,175.6894,176.4017,175.6332,176.4017,14267.0
2020-07-20 10:30:00,188.28,188.51,188.12,188.19,7607.0,176.4485,176.6641,176.2986,176.3642,7607.0
2020-07-20 11:00:00,188.18,188.31,188.11,188.31,14250.0,176.3548,176.4766,176.2892,176.4766,14250.0
2020-07-20 11:30:00,188.27,188.47,188.25,188.33,6634.0,176.4392,176.6266,176.4204,176.4954,6634.0
2020-07-20 12:00:00,188.37,188.47,188.13,188.25,10539.0,176.5329,176.6266,176.308,176.4204,10539.0
2020-07-20 12:30:00,188.25,188.51,188.22,188.51,11641.0,176.4204,176.6641,176.3923,176.6641,11641.0
2020-07-20 13:00:00,188.52,188.66,188.43,188.63,6359.0,176.6734,176.8046,176.5891,176.7765,6359.0
2020-07-20 13:30:00,188.65,188.98,188.63,188.95,10152.0,176.7953,177.1045,176.7765,177.0764,10152.0
2020-07-20 14:00:00,188.92,188.96,188.84,188.93,7637.0,177.0483,177.0858,176.9733,177.0577,7637.0
2020-07-20 14:30:00,188.96,189.12,188.94,189.03,12810.0,177.0858,177.2357,177.0671,177.1514,12810.0
2020-07-20 15:00:00,189.01,189.45,188.97,189.4,21328.0,177.1327,177.545,177.0952,177.4981,21328.0
2020-07-20 15:30:00,189.41,189.72,189.28,189.28,32633.0,177.5075,177.798,177.3857,177.3857,32633.0
2020-07-21 09:30:00,190.51,190.8,190.28,190.8,10333.0,178.5384,178.8102,178.3228,178.8102,10333.0
2020-07-21 10:00:00,190.74,190.86,190.0,190.17,18051.0,178.7539,178.8664,178.0604,178.2198,18051.0
2020-07-21 10:30:00,190.16,190.64,189.94,190.55,19391.0,178.2104,178.6602,178.0042,178.5759,19391.0
2020-07-21 11:00:00,190.57,190.72,190.23,190.62,7563.0,178.5946,178.7352,178.276,178.6415,7563.0
2020-07-21 11:30:00,190.78,190.78,190.11,190.34,6978.0,178.7914,178.7914,178.1635,178.3791,6978.0
2020-07-21 12:00:00,190.41,190.41,190.11,190.37,29194.0,178.4447,178.4447,178.1635,178.4072,29194.0
2020-07-21 12:30:00,190.32,190.42,190.21,190.42,15361.0,178.3603,178.454,178.2572,178.454,15361.0
2020-07-21 13:00:00,190.5,190.53,190.21,190.45,25786.0,178.529,178.5571,178.2572,178.4822,25786.0
2020-07-21 13:30:00,190.57,190.69,190.57,190.59,22264.0,178.5946,178.7071,178.5946,178.6134,22264.0
2020-07-21 14:00:00,190.6,190.78,190.54,190.65,10489.0,178.6227,178.7914,178.5665,178.6696,10489.0
2020-07-21 14:30:00,190.67,190.67,190.49,190.54,20543.0,178.6883,178.6883,178.5197,178.5665,20543.0
2020-07-21 15:00:00,190.5,190.55,189.68,189.74,25022.0,178.529,178.5759,177.7606,177.8168,25022.0
2020-07-21 15:30:00,189.86,189.94,189.16,189.75,44108.0,177.9292,178.0042,177.2732,177.8262,44108.0
2020-07-22 09:30:00,189.44,190.46,189.41,190.22,18517.0,177.5356,178.4915,177.5075,178.2666,18517.0
2020-07-22 10:00:00,190.27,190.29,190.08,190.08,4433.0,178.3135,178.3322,178.1354,178.1354,4433.0
2020-07-22 10:30:00,190.05,190.26,189.66,189.89,4064.0,178.1073,178.3041,177.7418,177.9574,4064.0
2020-07-22 11:00:00,189.99,190.04,189.55,190.04,8800.0,178.0511,178.0979,177.6387,178.0979,8800.0
2020-07-22 11:30:00,190.04,190.18,190.03,190.17,1110.0,178.0979,178.2291,178.0886,178.2198,1110.0
2020-07-22 12:00:00,190.13,190.52,190.12,190.28,20390.0,178.1823,178.5478,178.1729,178.3228,20390.0
2020-07-22 12:30:00,190.36,190.37,190.21,190.22,4035.0,178.3978,178.4072,178.2572,178.2666,4035.0
2020-07-22 13:00:00,190.19,190.33,190.16,190.32,2399.0,178.2385,178.3697,178.2104,178.3603,2399.0
2020-07-22 13:30:00,190.08,190.09,189.64,189.7,10920.0,178.1354,178.1448,177.7231,177.7793,10920.0
2020-07-22 14:00:00,189.73,190.01,189.73,189.96,6535.0,177.8074,178.0698,177.8074,178.023,6535.0
2020-07-22 14:30:00,190.03,190.22,190.02,190.13,22433.0,178.0886,178.2666,178.0792,178.1823,22433.0
2020-07-22 15:00:00,190.11,190.57,190.11,190.29,36915.0,178.1635,178.5946,178.1635,178.3322,36915.0
2020-07-22 15:30:00,190.29,190.98,190.27,190.74,103501.0,178.3322,178.9789,178.3135,178.7539,103501.0
2020-07-23 09:30:00,190.53,191.15,190.14,191.01,40892.0,178.5571,179.1382,178.1916,179.007,40892.0
2020-07-23 10:00:00,191.0,191.06,190.3,190.71,7431.0,178.9976,179.0538,178.3416,178.7258,7431.0
2020-07-23 10:30:00,190.75,191.1,190.75,190.94,5050.0,178.7633,179.0913,178.7633,178.9414,5050.0
2020-07-23 11:00:00,190.72,191.0,190.51,190.94,6932.0,178.7352,178.9976,178.5384,178.9414,6932.0
2020-07-23 11:30:00,190.98,191.26,190.98,191.05,5837.0,178.9789,179.2413,178.9789,179.0445,5837.0
2020-07-23 12:00:00,190.88,190.88,190.25,190.5,6779.0,178.8851,178.8851,178.2947,178.529,6779.0
2020-07-23 12:30:00,190.43,190.43,190.02,190.15,5137.0,178.4634,178.4634,178.0792,178.201,5137.0
2020-07-23 13:00:00,190.14,190.32,189.73,189.91,10199.0,178.1916,178.3603,177.8074,177.9761,10199.0
2020-07-23 13:30:00,189.87,189.87,188.76,188.96,3859.0,177.9386,177.9386,176.8984,177.0858,3859.0
2020-07-23 14:00:00,188.95,188.95,187.69,188.38,10617.0,177.0764,177.0764,175.8956,176.5422,10617.0
2020-07-23 14:30:00,188.37,188.86,188.13,188.68,19458.0,176.5329,176.9921,176.308,176.8234,19458.0
2020-07-23 15:00:00,188.7,188.8,188.15,188.49,12638.0,176.8421,176.9358,176.3267,176.6453,12638.0
2020-07-23 15:30:00,188.13,188.71,188.02,188.62,13173.0,176.308,176.8515,176.2049,176.7672,13173.0
2020-07-24 09:30:00,187.5,187.5,186.44,187.08,12769.0,175.7175,175.7175,174.7242,175.3239,12769.0
2020-07-24 10:00:00,187.18,187.58,187.18,187.54,4996.0,175.4176,175.7925,175.4176,175.755,4996.0
2020-07-24 10:30:00,187.06,187.89,187.0,187.89,8139.0,175.3052,176.083,175.249,176.083,8139.0
2020-07-24 11:00:00,187.91,187.98,187.59,187.77,10933.0,176.1018,176.1674,175.8019,175.9706,10933.0
2020-07-24 11:30:00,187.76,187.79,187.46,187.51,4385.0,175.9612,175.9893,175.6801,175.7269,4385.0
2020-07-24 12:00:00,187.52,187.52,187.07,187.22,8407.0,175.7363,175.7363,175.3146,175.4551,8407.0
2020-07-24 12:30:00,187.26,187.31,186.83,186.9,4374.0,175.4926,175.5395,175.0896,175.1552,4374.0
2020-07-24 13:00:00,186.9,187.06,186.31,186.85,6467.0,175.1552,175.3052,174.6023,175.1084,6467.0
2020-07-24 13:30:00,186.8,187.1,186.8,187.1,4572.0,175.0615,175.3427,175.0615,175.3427,4572.0
2020-07-24 14:00:00,187.09,187.53,187.05,187.53,11823.0,175.3333,175.7457,175.2958,175.7457,11823.0
2020-07-24 14:30:00,187.43,187.54,187.11,187.11,6846.0,175.6519,175.755,175.352,175.352,6846.0
2020-07-24 15:00:00,187.33,187.56,186.81,186.81,5509.0,175.5582,175.7738,175.0709,175.0709,5509.0
2020-07-24 15:30:00,186.84,187.25,186.63,187.24,36491.0,175.099,175.4833,174.9022,175.4739,36491.0
2020-07-27 09:30:00,187.61,188.29,187.13,188.28,37914.0,175.8206,176.4579,175.3708,176.4485,37914.0
2020-07-27 10:00:00,188.28,188.44,188.18,188.18,2050.0,176.4485,176.5985,176.3548,176.3548,2050.0
2020-07-27 10:30:00,188.3,188.48,188.25,188.26,2562.0,176.4673,176.636,176.4204,176.4298,2562.0
2020-07-27 11:00:00,188.11,188.2,187.77,187.77,3927.0,176.2892,176.3736,175.9706,175.9706,3927.0
2020-07-27 11:30:00,187.69,187.8,187.41,187.79,5481.0,175.8956,175.9987,175.6332,175.9893,5481.0
2020-07-27 12:00:00,187.83,187.97,187.78,187.97,11401.0,176.0268,176.158,175.9799,176.158,11401.0
2020-07-27 12:30:00,187.98,188.16,187.98,188.16,3568.0,176.1674,176.3361,176.1674,176.3361,3568.0
2020-07-27 13:00:00,188.19,188.29,188.13,188.29,21553.0,176.3642,176.4579,176.308,176.4579,21553.0
2020-07-27 13:30:00,188.3,188.36,188.24,188.24,7723.0,176.4673,176.5235,176.411,176.411,7723.0
2020-07-27 14:00:00,188.25,188.46,188.21,188.39,6846.0,176.4204,176.6172,176.3829,176.5516,6846.0
2020-07-27 14:30:00,188.39,188.49,188.11,188.23,17045.0,176.5516,176.6453,176.2892,176.4017,17045.0
2020-07-27 15:00:00,188.2,188.76,188.2,188.73,18358.0,176.3736,176.8984,176.3736,176.8702,18358.0
2020-07-27 15:30:00,188.72,188.85,188.62,188.78,40684.0,176.8609,176.9827,176.7672,176.9171,40684.0
2020-07-28 09:30:00,188.2,188.56,187.73,187.81,10503.0,176.3736,176.7109,175.9331,176.0081,10503.0
2020-07-28 10:00:00,187.79,188.61,187.79,188.43,1105.0,175.9893,176.7578,175.9893,176.5891,1105.0
2020-07-28 10:30:00,188.59,188.59,188.31,188.53,4145.0,176.739,176.739,176.4766,176.6828,4145.0
2020-07-28 11:00:00,188.46,188.66,188.3,188.62,1750.0,176.6172,176.8046,176.4673,176.7672,1750.0
2020-07-28 11:30:00,188.77,188.93,188.67,188.79,3726.0,176.9077,177.0577,176.814,176.9265,3726.0
2020-07-28 12:00:00,188.58,188.63,188.37,188.52,1289.0,176.7297,176.7765,176.5329,176.6734,1289.0
2020-07-28 12:30:00,188.49,188.64,188.49,188.64,800.0,176.6453,176.7859,176.6453,176.7859,800.0
2020-07-28 13:00:00,188.76,188.76,188.54,188.75,4666.0,176.8984,176.8984,176.6922,176.889,4666.0
2020-07-28 13:30:00,188.8,188.98,188.78,188.92,4000.0,176.9358,177.1045,176.9171,177.0483,4000.0
2020-07-28 14:00:00,188.95,188.95,188.78,188.88,2480.0,177.0764,177.0764,176.9171,177.0108,2480.0
2020-07-28 14:30:00,188.65,188.75,188.57,188.74,3743.0,176.7953,176.889,176.7203,176.8796,3743.0
2020-07-28 15:00:00,188.56,188.56,188.1,188.12,7071.0,176.7109,176.7109,176.2798,176.2986,7071.0
2020-07-28 15:30:00,188.0,188.25,187.3,187.49,12993.0,176.1861,176.4204,175.5301,175.7082,12993.0
2020-07-29 09:30:00,188.02,188.62,188.02,188.6,12297.0,176.2049,176.7672,176.2049,176.7484,12297.0
2020-07-29 10:00:00,188.62,188.93,188.62,188.84,3898.0,176.7672,177.0577,176.7672,176.9733,3898.0
2020-07-29 10:30:00,188.91,189.05,188.91,189.05,1240.0,177.0389,177.1701,177.0389,177.1701,1240.0
2020-07-29 11:00:00,189.14,189.28,188.98,189.28,3144.0,177.2545,177.3857,177.1045,177.3857,3144.0
2020-07-29 11:30:00,189.24,189.26,189.23,189.24,2152.0,177.3482,177.3669,177.3388,177.3482,2152.0
2020-07-29 12:00:00,189.16,189.27,189.05,189.25,2020.0,177.2732,177.3763,177.1701,177.3576,2020.0
2020-07-29 12:30:00,189.26,189.46,189.26,189.36,6821.0,177.3669,177.5544,177.3669,177.4607,6821.0
2020-07-29 13:00:00,189.36,189.52,189.29,189.52,6941.0,177.4607,177.6106,177.3951,177.6106,6941.0
2020-07-29 13:30:00,189.46,189.48,189.36,189.36,7222.0,177.5544,177.5731,177.4607,177.4607,7222.0
2020-07-29 14:00:00,189.4,189.63,189.29,189.61,18781.0,177.4981,177.7137,177.3951,177.6949,18781.0
2020-07-29 14:30:00,189.63,190.2,189.63,189.8,14582.0,177.7137,178.2479,177.7137,177.873,14582.0
2020-07-29 15:00:00,189.7,190.18,189.4,190.09,18982.0,177.7793,178.2291,177.4981,178.1448,18982.0
2020-07-29 15:30:00,190.05,190.36,189.76,190.0,17450.0,178.1073,178.3978,177.8355,178.0604,17450.0
2020-07-30 09:30:00,187.96,188.43,187.09,187.09,35576.0,176.1486,176.5891,175.3333,175.3333,35576.0
2020-07-30 10:00:00,186.95,187.52,186.95,187.29,6818.0,175.2021,175.7363,175.2021,175.5207,6818.0
2020-07-30 10:30:00,187.69,187.95,187.45,187.82,5332.0,175.8956,176.1393,175.6707,176.0174,5332.0
2020-07-30 11:00:00,187.95,188.56,187.95,188.37,8025.0,176.1393,176.7109,176.1393,176.5329,8025.0
2020-07-30 11:30:00,188.29,188.81,188.27,188.76,6205.0,176.4579,176.9452,176.4392,176.8984,6205.0
2020-07-30 12:00:00,188.87,189.32,188.6,189.12,4400.0,177.0015,177.4232,176.7484,177.2357,4400.0
2020-07-30 12:30:00,189.24,189.24,189.09,189.17,1410.0,177.3482,177.3482,177.2076,177.2826,1410.0
2020-07-30 13:00:00,189.21,189.58,189.18,189.37,3470.0,177.3201,177.6668,177.292,177.47,3470.0
2020-07-30 13:30:00,189.28,189.31,189.01,189.31,2949.0,177.3857,177.4138,177.1327,177.4138,2949.0
2020-07-30 14:00:00,189.33,189.33,189.07,189.07,3593.0,177.4325,177.4325,177.1889,177.1889,3593.0
2020-07-30 14:30:00,189.17,189.58,189.15,189.37,9015.0,177.2826,177.6668,177.2639,177.47,9015.0
2020-07-30 15:00:00,189.43,189.58,189.16,189.57,9117.0,177.5263,177.6668,177.2732,177.6575,9117.0
2020-07-30 15:30:00,189.6,189.65,189.23,189.46,16190.0,177.6856,177.7324,177.3388,177.5544,16190.0
2020-07-31 09:30:00,190.31,190.31,189.5,189.76,12689.0,178.351,178.351,177.5919,177.8355,12689.0
2020-07-31 10:00:00,189.41,189.43,188.42,188.63,2774.0,177.5075,177.5263,176.5797,176.7765,2774.0
2020-07-31 10:30:00,188.49,188.62,188.22,188.62,3468.0,176.6453,176.7672,176.3923,176.7672,3468.0
2020-07-31 11:00:00,188.76,189.24,188.75,189.14,2761.0,176.8984,177.3482,176.889,177.2545,2761.0
2020-07-31 11:30:00,189.09,189.11,188.47,188.63,4672.0,177.2076,177.2264,176.6266,176.7765,4672.0
2020-07-31 12:00:00,188.6,188.6,188.04,188.38,2087.0,176.7484,176.7484,176.2236,176.5422,2087.0
2020-07-31 12:30:00,187.8,187.94,187.68,187.69,6254.0,175.9987,176.1299,175.8862,175.8956,6254.0
2020-07-31 13:00:00,187.64,188.38,187.64,188.38,6809.0,175.8487,176.5422,175.8487,176.5422,6809.0
2020-07-31 13:30:00,188.43,188.5,188.28,188.31,7194.0,176.5891,176.6547,176.4485,176.4766,7194.0
2020-07-31 14:00:00,188.32,188.48,187.98,188.23,4415.0,176.486,176.636,176.1674,176.4017,4415.0
2020-07-31 14:30:00,188.38,189.0,188.38,188.99,7320.0,176.5422,177.1233,176.5422,177.1139,7320.0
2020-07-31 15:00:00,189.01,189.57,189.01,189.44,50664.0,177.1327,177.6575,177.1327,177.5356,50664.0
2020-07-31 15:30:00,189.42,190.52,189.42,190.48,24843.0,177.5169,178.5478,177.5169,178.5103,24843.0
2020-08-03 09:30:00,191.45,191.62,191.26,191.43,10616.0,179.4193,179.5786,179.2413,179.4006,10616.0
2020-08-03 10:00:00,191.84,192.1,191.76,191.83,3439.0,179.7848,180.0285,179.7098,179.7754,3439.0
2020-08-03 10:30:00,191.93,191.93,191.44,191.59,3903.0,179.8692,179.8692,179.41,179.5505,3903.0
2020-08-03 11:00:00,191.57,192.1,191.57,192.1,3142.0,179.5318,180.0285,179.5318,180.0285,3142.0
2020-08-03 11:30:00,192.04,192.34,192.03,192.22,13521.0,179.9722,180.2534,179.9629,180.1409,13521.0
2020-08-03 12:00:00,192.21,192.22,192.08,192.13,1721.0,180.1316,180.1409,180.0097,180.0566,1721.0
2020-08-03 12:30:00,192.13,192.19,192.1,192.14,2391.0,180.0566,180.1128,180.0285,180.066,2391.0
2020-08-03 13:00:00,192.11,192.31,192.09,192.25,1815.0,180.0378,180.2253,180.0191,180.1691,1815.0
2020-08-03 13:30:00,192.28,192.3,192.14,192.28,1600.0,180.1972,180.2159,180.066,180.1972,1600.0
2020-08-03 14:00:00,192.3,192.48,192.2,192.45,5619.0,180.2159,180.3846,180.1222,180.3565,5619.0
2020-08-03 14:30:00,192.47,192.59,192.42,192.46,2131.0,180.3752,180.4877,180.3284,180.3659,2131.0
2020-08-03 15:00:00,192.46,192.46,192.07,192.23,7251.0,180.3659,180.3659,180.0004,180.1503,7251.0
2020-08-03 15:30:00,192.26,192.4,191.92,192.1,42185.0,180.1784,180.3096,179.8598,180.0285,42185.0
2020-08-04 09:30:00,191.79,192.08,191.71,192.06,6691.0,179.738,180.0097,179.663,179.991,6691.0
2020-08-04 10:00:00,192.2,192.51,192.1,192.1,1800.0,180.1222,180.4127,180.0285,180.0285,1800.0
2020-08-04 10:30:00,192.13,192.6,191.97,192.57,3045.0,180.0566,180.4971,179.9066,180.4689,3045.0
2020-08-04 11:00:00,192.46,192.58,192.39,192.46,1326.0,180.3659,180.4783,180.3003,180.3659,1326.0
2020-08-04 11:30:00,192.49,192.62,192.4,192.51,8161.0,180.394,180.5158,180.3096,180.4127,8161.0
2020-08-04 12:00:00,192.54,192.54,192.12,192.28,2057.0,180.4408,180.4408,180.0472,180.1972,2057.0
2020-08-04 12:30:00,192.37,192.38,192.22,192.22,1659.0,180.2815,180.2909,180.1409,180.1409,1659.0
2020-08-04 13:00:00,192.18,192.48,192.16,192.45,2588.0,180.1035,180.3846,180.0847,180.3565,2588.0
2020-08-04 13:30:00,192.44,192.52,192.35,192.48,1131.0,180.3471,180.4221,180.2628,180.3846,1131.0
2020-08-04 14:00:00,192.48,192.52,192.05,192.05,2854.0,180.3846,180.4221,179.9816,179.9816,2854.0
2020-08-04 14:30:00,191.99,192.25,191.72,192.24,16990.0,179.9254,180.1691,179.6724,180.1597,16990.0
2020-08-04 15:00:00,192.29,192.47,192.25,192.43,5589.0,180.2065,180.3752,180.1691,180.3377,5589.0
2020-08-04 15:30:00,192.41,192.81,192.27,192.74,18520.0,180.319,180.6939,180.1878,180.6283,18520.0
2020-08-05 09:30:00,193.67,194.01,193.67,194.01,10731.0,181.4998,181.8185,181.4998,181.8185,10731.0
2020-08-05 10:00:00,194.0,194.14,193.95,193.96,1264.0,181.8091,181.9403,181.7622,181.7716,1264.0
2020-08-05 10:30:00,193.87,194.14,193.87,194.07,2349.0,181.6873,181.9403,181.6873,181.8747,2349.0
2020-08-05 11:00:00,194.22,194.29,194.14,194.14,2421.0,182.0153,182.0809,181.9403,181.9403,2421.0
2020-08-05 11:30:00,194.1,194.25,193.94,193.94,16907.0,181.9028,182.0434,181.7529,181.7529,16907.0
2020-08-05 12:00:00,193.95,194.07,193.82,193.82,6126.0,181.7622,181.8747,181.6404,181.6404,6126.0
2020-08-05 12:30:00,193.91,194.02,193.86,194.02,2057.0,181.7247,181.8278,181.6779,181.8278,2057.0
2020-08-05 13:00:00,194.02,194.09,193.96,194.09,1670.0,181.8278,181.8934,181.7716,181.8934,1670.0
2020-08-05 13:30:00,194.07,194.15,194.05,194.09,1851.0,181.8747,181.9497,181.8559,181.8934,1851.0
2020-08-05 14:00:00,194.17,194.29,194.16,194.29,2693.0,181.9684,182.0809,181.959,182.0809,2693.0
2020-08-05 14:30:00,194.28,194.35,194.13,194.16,2566.0,182.0715,182.1371,181.9309,181.959,2566.0
2020-08-05 15:00:00,194.2,194.3,194.06,194.13,4422.0,181.9965,182.0902,181.8653,181.9309,4422.0
2020-08-05 15:30:00,194.11,194.39,193.9,194.33,9707.0,181.9122,182.1746,181.7154,182.1183,9707.0
2020-08-06 09:30:00,194.0,194.34,193.86,194.34,10435.0,181.8091,182.1277,181.6779,182.1277,10435.0
2020-08-06 10:00:00,194.45,194.61,194.3,194.59,3972.0,182.2308,182.3808,182.0902,182.362,3972.0
2020-08-06 10:30:00,194.53,194.54,193.74,194.09,1493.0,182.3058,182.3151,181.5654,181.8934,1493.0
2020-08-06 11:00:00,194.02,194.12,193.88,193.95,2350.0,181.8278,181.9215,181.6966,181.7622,2350.0
2020-08-06 11:30:00,193.85,193.96,193.75,193.88,2083.0,181.6685,181.7716,181.5748,181.6966,2083.0
2020-08-06 12:00:00,194.0,194.19,194.0,194.14,4238.0,181.8091,181.9871,181.8091,181.9403,4238.0
2020-08-06 12:30:00,194.21,194.29,194.17,194.28,2456.0,182.0059,182.0809,181.9684,182.0715,2456.0
2020-08-06 13:00:00,194.34,194.36,194.3,194.36,1160.0,182.1277,182.1465,182.0902,182.1465,1160.0
2020-08-06 13:30:00,194.35,194.54,194.34,194.53,2018.0,182.1371,182.3151,182.1277,182.3058,2018.0
2020-08-06 14:00:00,194.49,194.98,194.48,194.98,5020.0,182.2683,182.7275,182.2589,182.7275,5020.0
2020-08-06 14:30:00,194.98,195.29,194.98,195.2,13153.0,182.7275,183.018,182.7275,182.9337,13153.0
2020-08-06 15:00:00,195.2,195.42,195.12,195.24,16928.0,182.9337,183.1399,182.8587,182.9712,16928.0
2020-08-06 15:30:00,195.28,195.36,194.99,195.29,52168.0,183.0086,183.0836,182.7369,183.018,52168.0
2020-08-07 09:30:00,194.68,195.2,194.68,195.15,3380.0,182.4464,182.9337,182.4464,182.8868,3380.0
2020-08-07 10:00:00,195.14,195.2,194.73,195.09,2544.0,182.8774,182.9337,182.4932,182.8306,2544.0
2020-08-07 10:30:00,195.09,195.55,195.09,195.55,3879.0,182.8306,183.2617,182.8306,183.2617,3879.0
2020-08-07 11:00:00,195.37,195.6,195.22,195.32,2646.0,183.093,183.3085,182.9524,183.0461,2646.0
2020-08-07 11:30:00,195.31,195.33,195.01,195.02,3999.0,183.0368,183.0555,182.7556,182.765,3999.0
2020-08-07 12:00:00,194.98,195.39,194.98,195.39,2240.0,182.7275,183.1117,182.7275,183.1117,2240.0
2020-08-07 12:30:00,195.45,195.51,195.19,195.22,2040.0,183.168,183.2242,182.9243,182.9524,2040.0
2020-08-07 13:00:00,195.05,195.05,194.5,194.81,7813.0,182.7931,182.7931,182.2777,182.5682,7813.0
2020-08-07 13:30:00,194.88,195.06,194.54,194.54,13541.0,182.6338,182.8025,182.3151,182.3151,13541.0
2020-08-07 14:00:00,194.53,194.8,194.18,194.2,13230.0,182.3058,182.5588,181.9778,181.9965,13230.0
2020-08-07 14:30:00,194.17,194.66,194.1,194.66,10742.0,181.9684,182.4276,181.9028,182.4276,10742.0
2020-08-07 15:00:00,194.69,194.96,194.51,194.9,20137.0,182.4557,182.7088,182.287,182.6525,20137.0
2020-08-07 15:30:00,194.78,195.53,194.68,195.5,25314.0,182.5401,183.2429,182.4464,183.2148,25314.0
2020-08-10 09:30:00,195.74,196.05,195.72,195.74,9438.0,183.4397,183.7303,183.421,183.4397,9438.0
2020-08-10 10:00:00,195.74,195.93,195.55,195.82,5530.0,183.4397,183.6178,183.2617,183.5147,5530.0
2020-08-10 10:30:00,195.86,195.86,194.88,194.9,12903.0,183.5522,183.5522,182.6338,182.6525,12903.0
2020-08-10 11:00:00,194.66,195.3,194.66,195.3,2677.0,182.4276,183.0274,182.4276,183.0274,2677.0
2020-08-10 11:30:00,195.5,195.78,195.45,195.78,2886.0,183.2148,183.4772,183.168,183.4772,2886.0
2020-08-10 12:00:00,195.71,195.74,195.49,195.57,5705.0,183.4116,183.4397,183.2055,183.2804,5705.0
2020-08-10 12:30:00,195.45,195.74,195.45,195.74,921.0,183.168,183.4397,183.168,183.4397,921.0
2020-08-10 13:00:00,195.86,196.0,195.82,195.91,5703.0,183.5522,183.6834,183.5147,183.5991,5703.0
2020-08-10 13:30:00,195.9,195.9,195.77,195.77,1277.0,183.5897,183.5897,183.4679,183.4679,1277.0
2020-08-10 14:00:00,195.77,196.0,195.76,195.76,7303.0,183.4679,183.6834,183.4585,183.4585,7303.0
2020-08-10 14:30:00,195.86,195.89,195.6,195.81,4877.0,183.5522,183.5803,183.3085,183.5053,4877.0
2020-08-10 15:00:00,195.93,196.1,195.85,195.85,4389.0,183.6178,183.7771,183.5428,183.5428,4389.0
2020-08-10 15:30:00,195.84,195.98,195.64,195.93,4863.0,183.5335,183.6647,183.346,183.6178,4863.0
2020-08-11 09:30:00,196.91,197.0,196.46,196.46,5237.0,184.5362,184.6206,184.1145,184.1145,5237.0
2020-08-11 10:00:00,196.47,196.48,196.03,196.45,6983.0,184.1239,184.1332,183.7115,184.1051,6983.0
2020-08-11 10:30:00,196.41,196.59,196.41,196.5,1325.0,184.0676,184.2363,184.0676,184.152,1325.0
2020-08-11 11:00:00,196.75,197.01,196.75,197.0,10403.0,184.3863,184.6299,184.3863,184.6206,10403.0
2020-08-11 11:30:00,197.0,197.01,196.56,196.62,3109.0,184.6206,184.6299,184.2082,184.2644,3109.0
2020-08-11 12:00:00,196.72,197.05,196.51,197.05,5942.0,184.3582,184.6674,184.1614,184.6674,5942.0
2020-08-11 12:30:00,197.01,197.08,196.86,196.95,3779.0,184.6299,184.6955,184.4894,184.5737,3779.0
2020-08-11 13:00:00,196.9,197.24,196.84,197.24,8472.0,184.5268,184.8455,184.4706,184.8455,8472.0
2020-08-11 13:30:00,197.19,197.2,196.87,197.09,4838.0,184.7986,184.808,184.4987,184.7049,4838.0
2020-08-11 14:00:00,197.11,197.18,196.57,196.57,3534.0,184.7237,184.7893,184.2176,184.2176,3534.0
2020-08-11 14:30:00,196.54,196.58,196.27,196.56,11385.0,184.1895,184.227,183.9364,184.2082,11385.0
2020-08-11 15:00:00,196.49,196.54,194.96,195.64,25942.0,184.1426,184.1895,182.7088,183.346,25942.0
2020-08-11 15:30:00,195.61,195.64,194.03,194.36,45949.0,183.3179,183.346,181.8372,182.1465,45949.0
2020-08-12 09:30:00,195.86,196.59,195.86,196.52,13830.0,183.5522,184.2363,183.5522,184.1707,13830.0
2020-08-12 10:00:00,196.56,196.88,196.49,196.87,3044.0,184.2082,184.5081,184.1426,184.4987,3044.0
2020-08-12 10:30:00,197.03,197.03,196.82,197.01,661.0,184.6487,184.6487,184.4519,184.6299,661.0
2020-08-12 11:00:00,196.92,197.1,196.89,196.94,11729.0,184.5456,184.7143,184.5175,184.5643,11729.0
2020-08-12 11:30:00,197.06,197.06,196.81,196.92,2363.0,184.6768,184.6768,184.4425,184.5456,2363.0
2020-08-12 12:00:00,196.91,197.18,196.9,197.15,3483.0,184.5362,184.7893,184.5268,184.7611,3483.0
2020-08-12 12:30:00,197.16,197.17,196.72,196.72,815.0,184.7705,184.7799,184.3582,184.3582,815.0
2020-08-12 13:00:00,196.88,196.88,196.42,196.42,4319.0,184.5081,184.5081,184.077,184.077,4319.0
2020-08-12 13:30:00,196.6,197.18,196.6,197.17,5613.0,184.2457,184.7893,184.2457,184.7799,5613.0
2020-08-12 14:00:00,197.16,197.2,197.05,197.11,1940.0,184.7705,184.808,184.6674,184.7237,1940.0
2020-08-12 14:30:00,197.14,197.25,197.04,197.24,2484.0,184.7518,184.8549,184.658,184.8455,2484.0
2020-08-12 15:00:00,197.21,197.42,197.09,197.4,5584.0,184.8174,185.0142,184.7049,184.9954,5584.0
2020-08-12 15:30:00,196.99,197.23,196.86,197.06,6197.0,184.6112,184.8361,184.4894,184.6768,6197.0
2020-08-13 09:30:00,196.51,197.47,196.18,197.47,4139.0,184.1614,185.061,183.8521,185.061,4139.0
2020-08-13 10:00:00,197.41,197.45,197.11,197.31,25741.0,185.0048,185.0423,184.7237,184.9111,25741.0
2020-08-13 10:30:00,197.4,197.5,197.27,197.38,3169.0,184.9954,185.0891,184.8736,184.9767,3169.0
2020-08-13 11:00:00,197.43,197.51,197.43,197.46,1545.0,185.0235,185.0985,185.0235,185.0517,1545.0
2020-08-13 11:30:00,197.26,197.44,197.25,197.44,3703.0,184.8642,185.0329,184.8549,185.0329,3703.0
2020-08-13 12:00:00,197.48,197.58,197.44,197.44,4200.0,185.0704,185.1641,185.0329,185.0329,4200.0
2020-08-13 12:30:00,197.52,197.57,197.51,197.56,1619.0,185.1079,185.1547,185.0985,185.1454,1619.0
2020-08-13 13:00:00,197.47,197.48,197.27,197.27,991.0,185.061,185.0704,184.8736,184.8736,991.0
2020-08-13 13:30:00,197.3,197.47,196.97,197.37,11880.0,184.9017,185.061,184.5924,184.9673,11880.0
2020-08-13 14:00:00,197.34,197.34,196.66,196.7,2193.0,184.9392,184.9392,184.3019,184.3394,2193.0
2020-08-13 14:30:00,196.83,196.97,196.29,196.44,7158.0,184.4612,184.5924,183.9552,184.0958,7158.0
2020-08-13 15:00:00,196.54,197.01,196.5,196.95,40427.0,184.1895,184.6299,184.152,184.5737,40427.0
2020-08-13 15:30:00,197.0,197.09,196.65,196.76,10228.0,184.6206,184.7049,184.2926,184.3956,10228.0
2020-08-14 09:30:00,196.42,196.57,196.38,196.38,4196.0,184.077,184.2176,184.0395,184.0395,4196.0
2020-08-14 10:00:00,196.75,196.75,196.42,196.68,114195.0,184.3863,184.3863,184.077,184.3207,114195.0
2020-08-14 10:30:00,196.73,196.89,196.73,196.87,1099.0,184.3675,184.5175,184.3675,184.4987,1099.0
2020-08-14 11:00:00,196.62,196.93,196.62,196.93,555.0,184.2644,184.555,184.2644,184.555,555.0
2020-08-14 11:30:00,197.07,197.07,196.84,196.87,4754.0,184.6862,184.6862,184.4706,184.4987,4754.0
2020-08-14 12:00:00,196.97,197.03,196.88,196.89,11498.0,184.5924,184.6487,184.5081,184.5175,11498.0
2020-08-14 12:30:00,197.07,197.07,196.92,196.94,1347.0,184.6862,184.6862,184.5456,184.5643,1347.0
2020-08-14 13:00:00,196.84,196.96,196.78,196.94,129610.0,184.4706,184.5831,184.4144,184.5643,129610.0
2020-08-14 13:30:00,196.92,197.12,196.92,197.12,1824.0,184.5456,184.733,184.5456,184.733,1824.0
2020-08-14 14:00:00,197.05,197.05,196.8,196.8,4027.0,184.6674,184.6674,184.4331,184.4331,4027.0
2020-08-14 14:30:00,197.01,197.01,196.66,196.66,6545.0,184.6299,184.6299,184.3019,184.3019,6545.0
2020-08-14 15:00:00,196.62,196.67,196.32,196.38,5404.0,184.2644,184.3113,183.9833,184.0395,5404.0
2020-08-14 15:30:00,196.31,196.76,196.12,196.7,23257.0,183.9739,184.3956,183.7959,184.3394,23257.0
2020-08-17 09:30:00,197.24,197.6,197.24,197.46,7715.0,184.8455,185.1829,184.8455,185.0517,7715.0
2020-08-17 10:00:00,197.49,197.53,197.28,197.53,5014.0,185.0798,185.1173,184.883,185.1173,5014.0
2020-08-17 10:30:00,197.64,197.7,197.54,197.69,3729.0,185.2203,185.2766,185.1266,185.2672,3729.0
2020-08-17 11:00:00,197.41,197.68,197.4,197.68,6644.0,185.0048,185.2578,184.9954,185.2578,6644.0
2020-08-17 11:30:00,197.5,197.64,197.48,197.64,3364.0,185.0891,185.2203,185.0704,185.2203,3364.0
2020-08-17 12:00:00,197.68,197.68,197.51,197.56,4013.0,185.2578,185.2578,185.0985,185.1454,4013.0
2020-08-17 12:30:00,197.59,197.73,197.59,197.69,3328.0,185.1735,185.3047,185.1735,185.2672,3328.0
2020-08-17 13:00:00,197.67,197.74,197.63,197.65,5645.0,185.2485,185.3141,185.211,185.2297,5645.0
2020-08-17 13:30:00,197.68,197.75,197.64,197.67,3244.0,185.2578,185.3234,185.2203,185.2485,3244.0
2020-08-17 14:00:00,197.67,197.74,197.63,197.71,2600.0,185.2485,185.3141,185.211,185.2859,2600.0
2020-08-17 14:30:00,197.72,197.74,197.57,197.61,7531.0,185.2953,185.3141,185.1547,185.1922,7531.0
2020-08-17 15:00:00,197.62,197.63,197.48,197.62,8114.0,185.2016,185.211,185.0704,185.2016,8114.0
2020-08-17 15:30:00,197.64,197.81,197.53,197.6,85872.0,185.2203,185.3797,185.1173,185.1829,85872.0
2020-08-18 09:30:00,197.77,198.17,197.75,197.82,6562.0,185.3422,185.717,185.3234,185.389,6562.0
2020-08-18 10:00:00,197.77,197.83,197.09,197.09,3212.0,185.3422,185.3984,184.7049,184.7049,3212.0
2020-08-18 10:30:00,196.96,197.49,196.94,197.49,8670.0,184.5831,185.0798,184.5643,185.0798,8670.0
2020-08-18 11:00:00,197.52,197.65,197.52,197.65,536.0,185.1079,185.2297,185.1079,185.2297,536.0
2020-08-18 11:30:00,197.78,197.8,197.75,197.79,788.0,185.3515,185.3703,185.3234,185.3609,788.0
2020-08-18 12:00:00,197.83,197.83,197.74,197.8,2315.0,185.3984,185.3984,185.3141,185.3703,2315.0
2020-08-18 12:30:00,197.91,198.05,197.91,197.99,5593.0,185.4734,185.6046,185.4734,185.5484,5593.0
2020-08-18 13:00:00,197.98,198.12,197.88,197.89,5785.0,185.539,185.6702,185.4453,185.4546,5785.0
2020-08-18 13:30:00,198.06,198.12,198.03,198.09,2547.0,185.614,185.6702,185.5858,185.6421,2547.0
2020-08-18 14:00:00,198.0,198.01,197.94,197.95,3761.0,185.5577,185.5671,185.5015,185.5109,3761.0
2020-08-18 14:30:00,198.03,198.12,197.97,198.12,2126.0,185.5858,185.6702,185.5296,185.6702,2126.0
2020-08-18 15:00:00,198.08,198.19,197.97,197.99,5040.0,185.6327,185.7358,185.5296,185.5484,5040.0
2020-08-18 15:30:00,198.0,198.12,197.74,197.89,11375.0,185.5577,185.6702,185.3141,185.4546,11375.0
2020-08-19 09:30:00,197.92,198.16,197.92,197.94,7451.0,185.4828,185.7077,185.4828,185.5015,7451.0
2020-08-19 10:00:00,198.0,198.1,197.99,198.03,3205.0,185.5577,185.6514,185.5484,185.5858,3205.0
2020-08-19 10:30:00,198.24,198.25,198.2,198.2,2372.0,185.7826,185.792,185.7452,185.7452,2372.0
2020-08-19 11:00:00,198.22,198.31,198.13,198.28,3683.0,185.7639,185.8482,185.6796,185.8201,3683.0
2020-08-19 11:30:00,198.47,198.47,198.44,198.44,652.0,185.9982,185.9982,185.9701,185.9701,652.0
2020-08-19 12:00:00,198.45,198.45,198.34,198.35,1080.0,185.9794,185.9794,185.8764,185.8857,1080.0
2020-08-19 12:30:00,198.25,198.26,198.25,198.26,450.0,185.792,185.8014,185.792,185.8014,450.0
2020-08-19 13:00:00,198.24,198.35,198.23,198.28,11343.0,185.7826,185.8857,185.7733,185.8201,11343.0
2020-08-19 13:30:00,198.35,198.45,198.3,198.41,10324.0,185.8857,185.9794,185.8389,185.942,10324.0
2020-08-19 14:00:00,198.43,198.49,197.47,197.66,9758.0,185.9607,186.0169,185.061,185.2391,9758.0
2020-08-19 14:30:00,197.65,198.04,197.61,197.98,7119.0,185.2297,185.5952,185.1922,185.539,7119.0
2020-08-19 15:00:00,197.92,198.05,197.45,197.45,11063.0,185.4828,185.6046,185.0423,185.0423,11063.0
2020-08-19 15:30:00,197.57,197.58,196.77,197.05,10194.0,185.1547,185.1641,184.405,184.6674,10194.0
2020-08-20 09:30:00,195.94,196.82,195.84,196.77,7168.0,183.6272,184.4519,183.5335,184.405,7168.0
2020-08-20 10:00:00,196.75,197.14,196.72,197.01,2952.0,184.3863,184.7518,184.3582,184.6299,2952.0
2020-08-20 10:30:00,197.12,197.25,196.96,197.15,11365.0,184.733,184.8549,184.5831,184.7611,11365.0
2020-08-20 11:00:00,197.11,197.2,196.96,197.19,2222.0,184.7237,184.808,184.5831,184.7986,2222.0
2020-08-20 11:30:00,197.17,197.5,197.17,197.5,6347.0,184.7799,185.0891,184.7799,185.0891,6347.0
2020-08-20 12:00:00,197.49,197.49,197.38,197.4,1566.0,185.0798,185.0798,184.9767,184.9954,1566.0
2020-08-20 12:30:00,197.42,197.43,197.31,197.35,491.0,185.0142,185.0235,184.9111,184.9486,491.0
2020-08-20 13:00:00,197.27,197.33,197.24,197.32,319.0,184.8736,184.9298,184.8455,184.9205,319.0
2020-08-20 13:30:00,197.41,197.44,197.31,197.34,4799.0,185.0048,185.0329,184.9111,184.9392,4799.0
2020-08-20 14:00:00,197.38,197.66,197.35,197.65,26474.0,184.9767,185.2391,184.9486,185.2297,26474.0
2020-08-20 14:30:00,197.62,197.77,197.58,197.74,43698.0,185.2016,185.3422,185.1641,185.3141,43698.0
2020-08-20 15:00:00,197.83,197.96,197.52,197.52,9430.0,185.3984,185.5202,185.1079,185.1079,9430.0
2020-08-20 15:30:00,197.61,197.98,197.6,197.7,18565.0,185.1922,185.539,185.1829,185.2766,18565.0
2020-08-21 09:30:00,197.26,197.93,197.26,197.75,6456.0,184.8642,185.4921,184.8642,185.3234,6456.0
2020-08-21 10:00:00,197.88,197.88,197.55,197.65,2717.0,185.4453,185.4453,185.136,185.2297,2717.0
2020-08-21 10:30:00,197.88,197.98,197.75,197.98,3398.0,185.4453,185.539,185.3234,185.539,3398.0
2020-08-21 11:00:00,197.72,197.81,197.61,197.81,1404.0,185.2953,185.3797,185.1922,185.3797,1404.0
2020-08-21 11:30:00,197.7,197.7,197.55,197.56,5074.0,185.2766,185.2766,185.136,185.1454,5074.0
2020-08-21 12:00:00,197.58,197.93,197.58,197.84,6946.0,185.1641,185.4921,185.1641,185.4078,6946.0
2020-08-21 12:30:00,197.84,197.87,197.78,197.78,5912.0,185.4078,185.4359,185.3515,185.3515,5912.0
2020-08-21 13:00:00,197.67,197.71,197.62,197.65,760.0,185.2485,185.2859,185.2016,185.2297,760.0
2020-08-21 13:30:00,197.76,197.94,197.75,197.85,2222.0,185.3328,185.5015,185.3234,185.4171,2222.0
2020-08-21 14:00:00,197.97,198.02,197.93,198.02,2861.0,185.5296,185.5765,185.4921,185.5765,2861.0
2020-08-21 14:30:00,198.05,198.21,198.01,198.21,5864.0,185.6046,185.7545,185.5671,185.7545,5864.0
2020-08-21 15:00:00,198.25,198.34,198.23,198.26,4444.0,185.792,185.8764,185.7733,185.8014,4444.0
2020-08-21 15:30:00,198.23,198.29,197.99,198.21,32365.0,185.7733,185.8295,185.5484,185.7545,32365.0
2020-08-24 09:30:00,199.67,199.68,199.29,199.38,3569.0,187.1228,187.1322,186.7667,186.851,3569.0
2020-08-24 10:00:00,199.3,199.3,199.3,199.3,100.0,186.776,186.776,186.776,186.776,100.0
2020-08-24 10:30:00,199.61,199.69,199.03,199.07,2627.0,187.0666,187.1415,186.523,186.5605,2627.0
2020-08-24 11:00:00,199.36,199.4,199.36,199.4,1577.0,186.8323,186.8697,186.8323,186.8697,1577.0
2020-08-24 11:30:00,199.38,199.55,199.37,199.54,2518.0,186.851,187.0103,186.8416,187.001,2518.0
2020-08-24 12:00:00,199.55,199.63,199.47,199.47,1412.0,187.0103,187.0853,186.9353,186.9353,1412.0
2020-08-24 12:30:00,199.42,199.42,199.41,199.42,2063.0,186.8885,186.8885,186.8791,186.8885,2063.0
2020-08-24 13:00:00,199.42,199.63,199.42,199.5,13593.0,186.8885,187.0853,186.8885,186.9635,13593.0
2020-08-24 13:30:00,199.43,199.52,199.34,199.52,667.0,186.8979,186.9822,186.8135,186.9822,667.0
2020-08-24 14:00:00,199.36,199.52,199.35,199.41,2672.0,186.8323,186.9822,186.8229,186.8791,2672.0
2020-08-24 14:30:00,199.27,199.33,199.25,199.26,1631.0,186.7479,186.8041,186.7292,186.7385,1631.0
2020-08-24 15:00:00,199.3,199.48,199.15,199.48,2257.0,186.776,186.9447,186.6355,186.9447,2257.0
2020-08-24 15:30:00,199.52,200.1,199.48,200.1,60939.0,186.9822,187.5258,186.9447,187.5258,60939.0
2020-08-25 09:30:00,200.57,200.57,200.14,200.29,3645.0,187.9662,187.9662,187.5632,187.7038,3645.0
2020-08-25 10:00:00,200.14,200.14,199.88,199.88,791.0,187.5632,187.5632,187.3196,187.3196,791.0
2020-08-25 10:30:00,199.83,199.94,199.73,199.73,1300.0,187.2727,187.3758,187.179,187.179,1300.0
2020-08-25 11:00:00,199.89,200.21,199.89,200.04,1090.0,187.329,187.6288,187.329,187.4695,1090.0
2020-08-25 11:30:00,199.96,199.96,199.82,199.83,388.0,187.3946,187.3946,187.2634,187.2727,388.0
2020-08-25 12:00:00,199.87,200.0,199.83,200.0,683.0,187.3102,187.432,187.2727,187.432,683.0
2020-08-25 12:30:00,200.14,200.14,200.13,200.14,154.0,187.5632,187.5632,187.5539,187.5632,154.0
2020-08-25 13:00:00,200.11,200.23,200.11,200.2,2811.0,187.5351,187.6476,187.5351,187.6195,2811.0
2020-08-25 13:30:00,200.27,200.27,200.25,200.25,270.0,187.6851,187.6851,187.6663,187.6663,270.0
2020-08-25 14:00:00,200.16,200.38,200.11,200.31,4103.0,187.582,187.7882,187.5351,187.7226,4103.0
2020-08-25 14:30:00,200.4,200.48,200.4,200.46,1553.0,187.8069,187.8819,187.8069,187.8631,1553.0
2020-08-25 15:00:00,200.44,200.67,200.44,200.66,3460.0,187.8444,188.0599,187.8444,188.0506,3460.0
2020-08-25 15:30:00,200.74,200.79,200.66,200.74,80308.0,188.1255,188.1724,188.0506,188.1255,80308.0
2020-08-26 09:30:00,201.14,201.26,200.93,201.26,3150.0,188.5004,188.6129,188.3036,188.6129,3150.0
2020-08-26 10:00:00,201.26,201.34,201.09,201.33,5673.0,188.6129,188.6878,188.4535,188.6785,5673.0
2020-08-26 10:30:00,201.38,201.58,201.38,201.52,3136.0,188.7253,188.9128,188.7253,188.8565,3136.0
2020-08-26 11:00:00,201.55,201.59,201.39,201.57,6772.0,188.8846,188.9221,188.7347,188.9034,6772.0
2020-08-26 11:30:00,201.57,201.81,201.57,201.81,2915.0,188.9034,189.1283,188.9034,189.1283,2915.0
2020-08-26 12:00:00,201.9,202.41,201.9,202.36,3411.0,189.2126,189.6906,189.2126,189.6437,3411.0
2020-08-26 12:30:00,202.32,202.32,202.05,202.18,4131.0,189.6063,189.6063,189.3532,189.4751,4131.0
2020-08-26 13:00:00,202.21,202.39,202.21,202.25,2662.0,189.5032,189.6719,189.5032,189.5407,2662.0
2020-08-26 13:30:00,202.28,202.4,202.28,202.4,9189.0,189.5688,189.6812,189.5688,189.6812,9189.0
2020-08-26 14:00:00,202.4,202.83,202.4,202.8,6135.0,189.6812,190.0842,189.6812,190.0561,6135.0
2020-08-26 14:30:00,202.8,202.81,202.04,202.05,4909.0,190.0561,190.0655,189.3439,189.3532,4909.0
2020-08-26 15:00:00,201.95,202.77,201.95,202.77,6565.0,189.2595,190.028,189.2595,190.028,6565.0
2020-08-26 15:30:00,202.72,202.74,202.44,202.65,37354.0,189.9811,189.9999,189.7187,189.9155,37354.0
2020-08-27 09:30:00,202.98,203.76,202.94,203.75,3404.0,190.2248,190.9558,190.1873,190.9464,3404.0
2020-08-27 10:00:00,203.63,203.63,202.66,203.33,4205.0,190.8339,190.8339,189.9249,190.5528,4205.0
2020-08-27 10:30:00,203.61,203.84,203.37,203.4,14088.0,190.8152,191.0307,190.5903,190.6184,14088.0
2020-08-27 11:00:00,204.0,204.01,203.49,203.55,11311.0,191.1807,191.1901,190.7027,190.759,11311.0
2020-08-27 11:30:00,203.51,204.03,203.38,203.97,6031.0,190.7215,191.2088,190.5996,191.1526,6031.0
2020-08-27 12:00:00,203.75,203.75,203.2,203.28,7079.0,190.9464,190.9464,190.431,190.5059,7079.0
2020-08-27 12:30:00,203.29,203.3,202.23,202.42,17934.0,190.5153,190.5247,189.5219,189.7,17934.0
2020-08-27 13:00:00,202.3,203.14,202.25,203.14,12453.0,189.5875,190.3747,189.5407,190.3747,12453.0
2020-08-27 13:30:00,203.13,203.32,203.03,203.32,3047.0,190.3654,190.5434,190.2716,190.5434,3047.0
2020-08-27 14:00:00,203.48,203.78,203.48,203.78,13260.0,190.6934,190.9745,190.6934,190.9745,13260.0
2020-08-27 14:30:00,203.8,203.81,203.48,203.62,1925.0,190.9933,191.0026,190.6934,190.8246,1925.0
2020-08-27 15:00:00,203.74,203.98,203.63,203.83,8898.0,190.937,191.1619,190.8339,191.0214,8898.0
2020-08-27 15:30:00,203.86,203.9,203.13,203.13,17981.0,191.0495,191.087,190.3654,190.3654,17981.0
2020-08-28 09:30:00,204.0,204.0,203.56,203.86,6491.0,191.1807,191.1807,190.7683,191.0495,6491.0
2020-08-28 10:00:00,203.88,203.88,203.6,203.74,13275.0,191.0682,191.0682,190.8058,190.937,13275.0
2020-08-28 10:30:00,203.61,203.61,203.2,203.2,6018.0,190.8152,190.8152,190.431,190.431,6018.0
2020-08-28 11:00:00,203.4,203.86,203.35,203.82,3923.0,190.6184,191.0495,190.5715,191.012,3923.0
2020-08-28 11:30:00,203.75,203.81,203.75,203.75,1545.0,190.9464,191.0026,190.9464,190.9464,1545.0
2020-08-28 12:00:00,203.85,203.89,203.85,203.88,2277.0,191.0401,191.0776,191.0401,191.0682,2277.0
2020-08-28 12:30:00,203.86,204.06,203.78,204.01,2069.0,191.0495,191.2369,190.9745,191.1901,2069.0
2020-08-28 13:00:00,203.97,203.98,203.75,203.82,550.0,191.1526,191.1619,190.9464,191.012,550.0
2020-08-28 13:30:00,203.62,203.87,203.53,203.87,3059.0,190.8246,191.0589,190.7402,191.0589,3059.0
2020-08-28 14:00:00,203.89,203.95,203.78,203.94,2627.0,191.0776,191.1338,190.9745,191.1245,2627.0
2020-08-28 14:30:00,203.94,204.18,203.83,203.98,30212.0,191.1245,191.3494,191.0214,191.1619,30212.0
2020-08-28 15:00:00,204.01,204.49,204.01,204.36,5662.0,191.1901,191.6399,191.1901,191.5181,5662.0
2020-08-28 15:30:00,204.34,204.57,204.3,204.49,40985.0,191.4993,191.7149,191.4618,191.6399,40985.0
2020-08-31 09:30:00,204.29,204.53,204.14,204.2,8018.0,191.4525,191.6774,191.3119,191.3681,8018.0
2020-08-31 10:00:00,204.14,204.48,204.1,204.43,8597.0,191.3119,191.6305,191.2744,191.5837,8597.0
2020-08-31 10:30:00,204.55,204.55,204.42,204.51,1279.0,191.6961,191.6961,191.5743,191.6586,1279.0
2020-08-31 11:00:00,204.55,204.66,203.88,203.96,5359.0,191.6961,191.7992,191.0682,191.1432,5359.0
2020-08-31 11:30:00,203.91,204.47,203.87,204.32,5370.0,191.0963,191.6212,191.0589,191.4806,5370.0
2020-08-31 12:00:00,204.3,204.61,204.29,204.43,36623.0,191.4618,191.7524,191.4525,191.5837,36623.0
2020-08-31 12:30:00,204.43,204.49,204.3,204.49,507482.0,191.5837,191.6399,191.4618,191.6399,507482.0
2020-08-31 13:00:00,204.53,204.64,204.53,204.62,1419.0,191.6774,191.7805,191.6774,191.7617,1419.0
2020-08-31 13:30:00,204.63,204.77,204.62,204.67,2906.0,191.7711,191.9023,191.7617,191.8086,2906.0
2020-08-31 14:00:00,204.58,204.66,204.55,204.59,81847.0,191.7242,191.7992,191.6961,191.7336,81847.0
2020-08-31 14:30:00,204.56,204.87,204.46,204.86,1714.0,191.7055,191.996,191.6118,191.9866,1714.0
2020-08-31 15:00:00,204.81,204.81,204.42,204.63,7482.0,191.9398,191.9398,191.5743,191.7711,7482.0
2020-08-31 15:30:00,204.63,205.1,204.08,204.08,79668.0,191.7711,192.2116,191.2557,191.2557,79668.0
2020-09-01 09:30:00,204.84,204.89,204.0,204.82,12028.0,191.9679,192.0148,191.1807,191.9492,12028.0
2020-09-01 10:00:00,204.85,205.33,204.77,205.33,5151.0,191.9773,192.4271,191.9023,192.4271,5151.0
2020-09-01 10:30:00,205.48,205.49,205.02,205.02,4085.0,192.5677,192.5771,192.1366,192.1366,4085.0
2020-09-01 11:00:00,205.1,205.24,204.9,204.99,5262.0,192.2116,192.3428,192.0241,192.1085,5262.0
2020-09-01 11:30:00,205.11,205.18,205.01,205.06,1625.0,192.2209,192.2865,192.1272,192.1741,1625.0
2020-09-01 12:00:00,205.01,205.33,205.0,205.21,14879.0,192.1272,192.4271,192.1178,192.3146,14879.0
2020-09-01 12:30:00,205.19,205.29,205.16,205.28,1082.0,192.2959,192.3896,192.2678,192.3802,1082.0
2020-09-01 13:00:00,205.27,205.27,205.18,205.24,3135.0,192.3709,192.3709,192.2865,192.3428,3135.0
2020-09-01 13:30:00,205.18,205.48,205.17,205.36,4255.0,192.2865,192.5677,192.2772,192.4552,4255.0
2020-09-01 14:00:00,205.37,205.6,205.37,205.6,4987.0,192.4646,192.6801,192.4646,192.6801,4987.0
2020-09-01 14:30:00,205.6,205.69,205.49,205.69,10763.0,192.6801,192.7645,192.5771,192.7645,10763.0
2020-09-01 15:00:00,205.64,205.67,205.46,205.58,8162.0,192.7176,192.7457,192.5489,192.6614,8162.0
2020-09-01 15:30:00,205.49,206.06,205.43,206.03,41286.0,192.5771,193.1112,192.5208,193.0831,41286.0
2020-09-02 09:30:00,207.26,207.44,206.08,206.14,5030.0,194.2358,194.4045,193.13,193.1862,5030.0
2020-09-02 10:00:00,206.31,206.95,206.13,206.95,2496.0,193.3455,193.9453,193.1768,193.9453,2496.0
2020-09-02 10:30:00,207.06,207.16,206.81,207.07,3335.0,194.0484,194.1421,193.8141,194.0578,3335.0
2020-09-02 11:00:00,206.69,206.91,206.49,206.55,1940.0,193.7016,193.9078,193.5142,193.5704,1940.0
2020-09-02 11:30:00,206.7,206.86,206.15,206.86,4244.0,193.711,193.861,193.1956,193.861,4244.0
2020-09-02 12:00:00,206.76,207.32,206.75,207.28,44843.0,193.7672,194.2921,193.7579,194.2546,44843.0
2020-09-02 12:30:00,207.33,207.52,207.28,207.41,6746.0,194.3014,194.4795,194.2546,194.3764,6746.0
2020-09-02 13:00:00,207.4,207.93,207.28,207.91,9093.0,194.367,194.8637,194.2546,194.845,9093.0
2020-09-02 13:30:00,207.93,208.0,207.81,207.81,6579.0,194.8637,194.9293,194.7513,194.7513,6579.0
2020-09-02 14:00:00,207.76,207.94,207.51,207.94,23446.0,194.7044,194.8731,194.4701,194.8731,23446.0
2020-09-02 14:30:00,207.89,208.12,207.82,208.07,51136.0,194.8262,195.0418,194.7606,194.9949,51136.0
2020-09-02 15:00:00,208.04,208.64,208.04,208.58,7025.0,194.9668,195.5291,194.9668,195.4729,7025.0
2020-09-02 15:30:00,208.6,209.1,208.46,208.63,60506.0,195.4916,195.9602,195.3604,195.5197,60506.0
2020-09-03 09:30:00,207.52,207.52,206.92,207.21,37217.0,194.4795,194.4795,193.9172,194.189,37217.0
2020-09-03 10:00:00,207.39,207.39,205.07,205.19,31098.0,194.3577,194.3577,192.1834,192.2959,31098.0
2020-09-03 10:30:00,205.36,205.37,204.25,204.5,8364.0,192.4552,192.4646,191.415,191.6493,8364.0
2020-09-03 11:00:00,204.09,204.13,201.1,202.14,22372.0,191.265,191.3025,188.4629,189.4376,22372.0
2020-09-03 11:30:00,202.37,203.4,202.07,202.8,7624.0,189.6531,190.6184,189.372,190.0561,7624.0
2020-09-03 12:00:00,202.88,203.18,202.5,202.5,6926.0,190.1311,190.4122,189.7749,189.7749,6926.0
2020-09-03 12:30:00,202.39,202.39,201.46,201.48,5748.0,189.6719,189.6719,188.8003,188.819,5748.0
2020-09-03 13:00:00,201.5,202.27,200.74,202.23,7497.0,188.8378,189.5594,188.1255,189.5219,7497.0
2020-09-03 13:30:00,202.15,202.15,200.95,201.46,12059.0,189.4469,189.4469,188.3223,188.8003,12059.0
2020-09-03 14:00:00,201.44,201.87,201.05,201.41,29484.0,188.7816,189.1845,188.4161,188.7534,29484.0
2020-09-03 14:30:00,201.4,202.05,200.71,201.02,15014.0,188.7441,189.3532,188.0974,188.3879,15014.0
2020-09-03 15:00:00,200.51,200.86,199.9,199.94,10519.0,187.91,188.238,187.3383,187.3758,10519.0
2020-09-03 15:30:00,199.92,201.53,199.76,201.31,83611.0,187.3571,188.8659,187.2071,188.6597,83611.0
2020-09-04 09:30:00,201.55,202.62,199.73,199.9,16010.0,188.8846,189.8874,187.179,187.3383,16010.0
2020-09-04 10:00:00,199.97,200.54,197.66,197.66,10831.0,187.4039,187.9381,185.2391,185.2391,10831.0
2020-09-04 10:30:00,197.63,197.63,194.82,196.94,29762.0,185.211,185.211,182.5776,184.5643,29762.0
2020-09-04 11:00:00,196.46,196.58,195.4,195.82,10528.0,184.1145,184.227,183.1211,183.5147,10528.0
2020-09-04 11:30:00,195.92,197.76,195.92,197.59,7285.0,183.6084,185.3328,183.6084,185.1735,7285.0
2020-09-04 12:00:00,197.78,198.42,197.13,198.37,13132.0,185.3515,185.9513,184.7424,185.9045,13132.0
2020-09-04 12:30:00,198.35,198.81,198.21,198.55,3183.0,185.8857,186.3168,185.7545,186.0732,3183.0
2020-09-04 13:00:00,197.92,198.12,197.29,197.81,6245.0,185.4828,185.6702,184.8923,185.3797,6245.0
2020-09-04 13:30:00,197.58,198.32,197.26,198.1,5931.0,185.1641,185.8576,184.8642,185.6514,5931.0
2020-09-04 14:00:00,198.13,198.58,198.01,198.58,4352.0,185.6796,186.1013,185.5671,186.1013,4352.0
2020-09-04 14:30:00,198.79,200.45,198.79,200.45,15380.0,186.2981,187.8538,186.2981,187.8538,15380.0
2020-09-04 15:00:00,200.63,201.08,200.1,200.95,37770.0,188.0225,188.4442,187.5258,188.3223,37770.0
2020-09-04 15:30:00,200.81,200.87,199.44,199.52,29324.0,188.1911,188.2474,186.9072,186.9822,29324.0
2020-09-08 09:30:00,195.87,195.9,194.22,195.9,18318.0,183.5616,183.5897,182.0153,183.5897,18318.0
2020-09-08 10:00:00,195.64,196.26,194.96,196.26,4723.0,183.346,183.9271,182.7088,183.9271,4723.0
2020-09-08 10:30:00,196.62,196.68,195.36,195.75,12033.0,184.2644,184.3207,183.0836,183.4491,12033.0
2020-09-08 11:00:00,195.52,196.3,195.52,195.83,8271.0,183.2336,183.9646,183.2336,183.5241,8271.0
2020-09-08 11:30:00,195.85,195.85,194.84,195.49,8791.0,183.5428,183.5428,182.5963,183.2055,8791.0
2020-09-08 12:00:00,195.64,195.98,195.37,195.95,9645.0,183.346,183.6647,183.093,183.6365,9645.0
2020-09-08 12:30:00,195.46,196.17,195.46,196.17,1880.0,183.1773,183.8427,183.1773,183.8427,1880.0
2020-09-08 13:00:00,196.01,196.4,195.89,196.32,4589.0,183.6928,184.0583,183.5803,183.9833,4589.0
2020-09-08 13:30:00,196.12,196.6,196.08,196.38,25333.0,183.7959,184.2457,183.7584,184.0395,25333.0
2020-09-08 14:00:00,196.55,196.55,195.31,195.31,39992.0,184.1988,184.1988,183.0368,183.0368,39992.0
2020-09-08 14:30:00,195.26,195.28,193.95,194.79,15431.0,182.9899,183.0086,181.7622,182.5494,15431.0
2020-09-08 15:00:00,194.59,195.01,193.87,195.01,63699.0,182.362,182.7556,181.6873,182.7556,63699.0
2020-09-08 15:30:00,195.15,195.28,193.88,194.0,12416.0,182.8868,183.0086,181.6966,181.8091,12416.0
2020-09-09 09:30:00,196.54,196.67,196.05,196.28,7987.0,184.1895,184.3113,183.7303,183.9458,7987.0
2020-09-09 10:00:00,197.08,197.68,196.89,197.63,48546.0,184.6955,185.2578,184.5175,185.211,48546.0
2020-09-09 10:30:00,197.53,197.72,197.24,197.31,8620.0,185.1173,185.2953,184.8455,184.9111,8620.0
2020-09-09 11:00:00,197.81,197.92,197.27,197.76,2108.0,185.3797,185.4828,184.8736,185.3328,2108.0
2020-09-09 11:30:00,197.71,197.92,197.68,197.73,2436.0,185.2859,185.4828,185.2578,185.3047,2436.0
2020-09-09 12:00:00,197.76,198.16,197.76,198.08,2020.0,185.3328,185.7077,185.3328,185.6327,2020.0
2020-09-09 12:30:00,198.06,198.5,198.06,198.37,1649.0,185.614,186.0263,185.614,185.9045,1649.0
2020-09-09 13:00:00,198.46,198.92,198.46,198.81,2064.0,185.9888,186.4199,185.9888,186.3168,2064.0
2020-09-09 13:30:00,198.77,198.85,198.48,198.48,4265.0,186.2793,186.3543,186.0076,186.0076,4265.0
2020-09-09 14:00:00,198.38,198.57,198.15,198.32,9398.0,185.9138,186.0919,185.6983,185.8576,9398.0
2020-09-09 14:30:00,198.66,198.83,198.63,198.76,3275.0,186.1762,186.3356,186.1481,186.27,3275.0
2020-09-09 15:00:00,198.95,199.18,198.84,199.08,11933.0,186.448,186.6636,186.3449,186.5699,11933.0
2020-09-09 15:30:00,198.96,199.25,197.79,197.79,21490.0,186.4574,186.7292,185.3609,185.3609,21490.0
2020-09-10 09:30:00,198.91,199.4,198.9,199.3,3523.0,186.4105,186.8697,186.4012,186.776,3523.0
2020-09-10 10:00:00,199.3,199.45,198.96,198.96,2038.0,186.776,186.9166,186.4574,186.4574,2038.0
2020-09-10 10:30:00,199.01,199.35,197.38,197.4,17024.0,186.5043,186.8229,184.9767,184.9954,17024.0
2020-09-10 11:00:00,197.18,198.54,197.18,198.54,4021.0,184.7893,186.0638,184.7893,186.0638,4021.0
2020-09-10 11:30:00,198.56,198.6,197.78,197.84,2837.0,186.0825,186.12,185.3515,185.4078,2837.0
2020-09-10 12:00:00,197.8,198.1,197.24,197.42,15952.0,185.3703,185.6514,184.8455,185.0142,15952.0
2020-09-10 12:30:00,197.65,197.66,196.74,197.37,12141.0,185.2297,185.2391,184.3769,184.9673,12141.0
2020-09-10 13:00:00,197.35,197.93,197.21,197.36,8539.0,184.9486,185.4921,184.8174,184.9579,8539.0
2020-09-10 13:30:00,197.41,197.66,196.82,196.82,33536.0,185.0048,185.2391,184.4519,184.4519,33536.0
2020-09-10 14:00:00,197.15,197.24,195.11,195.17,14608.0,184.7611,184.8455,182.8493,182.9056,14608.0
2020-09-10 14:30:00,194.92,195.85,194.92,195.85,15851.0,182.6713,183.5428,182.6713,183.5428,15851.0
2020-09-10 15:00:00,195.64,195.66,194.06,194.65,7572.0,183.346,183.3648,181.8653,182.4182,7572.0
2020-09-10 15:30:00,194.64,195.58,194.45,194.6,85806.0,182.4089,183.2898,182.2308,182.3714,85806.0
2020-09-11 09:30:00,195.66,195.93,194.79,194.79,8885.0,183.3648,183.6178,182.5494,182.5494,8885.0
2020-09-11 10:00:00,194.56,195.73,194.46,195.42,10641.0,182.3339,183.4304,182.2402,183.1399,10641.0
2020-09-11 10:30:00,195.54,196.03,194.92,195.82,5463.0,183.2523,183.7115,182.6713,183.5147,5463.0
2020-09-11 11:00:00,195.47,196.25,195.4,195.4,7701.0,183.1867,183.9177,183.1211,183.1211,7701.0
2020-09-11 11:30:00,195.31,195.31,195.02,195.09,5750.0,183.0368,183.0368,182.765,182.8306,5750.0
2020-09-11 12:00:00,194.77,195.55,194.77,195.33,2764.0,182.5307,183.2617,182.5307,183.0555,2764.0
2020-09-11 12:30:00,195.16,195.16,194.01,194.01,9130.0,182.8962,182.8962,181.8185,181.8185,9130.0
2020-09-11 13:00:00,194.1,194.2,193.1,193.15,17317.0,181.9028,181.9965,180.9656,181.0125,17317.0
2020-09-11 13:30:00,193.16,193.67,192.79,193.28,6730.0,181.0219,181.4998,180.6751,181.1343,6730.0
2020-09-11 14:00:00,193.0,193.92,193.0,193.63,8622.0,180.8719,181.7341,180.8719,181.4623,8622.0
2020-09-11 14:30:00,193.67,194.59,193.66,194.46,15090.0,181.4998,182.362,181.4904,182.2402,15090.0
2020-09-11 15:00:00,194.29,194.84,193.59,194.79,13153.0,182.0809,182.5963,181.4248,182.5494,13153.0
2020-09-11 15:30:00,195.13,195.17,194.39,194.61,45100.0,182.8681,182.9056,182.1746,182.3808,45100.0
2020-09-14 09:30:00,196.61,197.59,196.44,197.52,22927.0,184.2551,185.1735,184.0958,185.1079,22927.0
2020-09-14 10:00:00,197.69,198.32,197.69,198.27,6266.0,185.2672,185.8576,185.2672,185.8108,6266.0
2020-09-14 10:30:00,198.06,198.11,197.87,198.0,22110.0,185.614,185.6608,185.4359,185.5577,22110.0
2020-09-14 11:00:00,197.98,198.04,197.7,198.03,2771.0,185.539,185.5952,185.2766,185.5858,2771.0
2020-09-14 11:30:00,198.11,198.34,198.07,198.14,3074.0,185.6608,185.8764,185.6233,185.6889,3074.0
2020-09-14 12:00:00,198.08,198.25,197.99,198.12,850.0,185.6327,185.792,185.5484,185.6702,850.0
2020-09-14 12:30:00,198.08,198.12,197.93,197.99,2508.0,185.6327,185.6702,185.4921,185.5484,2508.0
2020-09-14 13:00:00,198.24,198.25,197.41,197.63,2516.0,185.7826,185.792,185.0048,185.211,2516.0
2020-09-14 13:30:00,197.63,197.8,197.28,197.73,6144.0,185.211,185.3703,184.883,185.3047,6144.0
2020-09-14 14:00:00,197.62,198.01,197.62,197.73,7059.0,185.2016,185.5671,185.2016,185.3047,7059.0
2020-09-14 14:30:00,197.71,197.86,197.22,197.68,6087.0,185.2859,185.4265,184.8267,185.2578,6087.0
2020-09-14 15:00:00,197.6,197.65,197.06,197.47,9886.0,185.1829,185.2297,184.6768,185.061,9886.0
2020-09-14 15:30:00,197.51,198.24,197.34,197.71,52574.0,185.0985,185.7826,184.9392,185.2859,52574.0
2020-09-15 09:30:00,199.37,199.77,199.15,199.38,11524.0,186.8416,187.2165,186.6355,186.851,11524.0
2020-09-15 10:00:00,199.54,199.56,199.08,199.21,2788.0,187.001,187.0197,186.5699,186.6917,2788.0
2020-09-15 10:30:00,199.33,199.5,198.98,199.4,4155.0,186.8041,186.9635,186.4761,186.8697,4155.0
2020-09-15 11:00:00,199.51,199.67,199.36,199.48,40286.0,186.9728,187.1228,186.8323,186.9447,40286.0
2020-09-15 11:30:00,199.47,199.61,199.24,199.28,8766.0,186.9353,187.0666,186.7198,186.7573,8766.0
2020-09-15 12:00:00,199.33,199.53,199.3,199.47,8351.0,186.8041,186.9916,186.776,186.9353,8351.0
2020-09-15 12:30:00,199.47,199.58,199.44,199.53,2663.0,186.9353,187.0384,186.9072,186.9916,2663.0
2020-09-15 13:00:00,199.61,199.66,199.48,199.52,3469.0,187.0666,187.1134,186.9447,186.9822,3469.0
2020-09-15 13:30:00,199.46,199.52,199.32,199.32,5190.0,186.926,186.9822,186.7948,186.7948,5190.0
2020-09-15 14:00:00,199.28,199.32,198.92,199.18,11090.0,186.7573,186.7948,186.4199,186.6636,11090.0
2020-09-15 14:30:00,199.12,199.3,198.96,199.14,11232.0,186.6073,186.776,186.4574,186.6261,11232.0
2020-09-15 15:00:00,199.19,199.19,198.47,198.62,25855.0,186.6729,186.6729,185.9982,186.1388,25855.0
2020-09-15 15:30:00,198.7,198.82,198.05,198.77,44096.0,186.2137,186.3262,185.6046,186.2793,44096.0
2020-09-16 09:30:00,199.63,199.63,199.25,199.43,5260.0,187.0853,187.0853,186.7292,186.8979,5260.0
2020-09-16 10:00:00,199.52,199.69,199.45,199.55,2239.0,186.9822,187.1415,186.9166,187.0103,2239.0
2020-09-16 10:30:00,199.21,199.41,198.98,199.35,3238.0,186.6917,186.8791,186.4761,186.8229,3238.0
2020-09-16 11:00:00,199.68,200.04,199.64,199.98,2283.0,187.1322,187.4695,187.0947,187.4133,2283.0
2020-09-16 11:30:00,199.92,199.93,199.71,199.71,770.0,187.3571,187.3664,187.1603,187.1603,770.0
2020-09-16 12:00:00,199.81,199.85,199.58,199.59,3189.0,187.254,187.2915,187.0384,187.0478,3189.0
2020-09-16 12:30:00,199.61,199.65,199.44,199.61,931.0,187.0666,187.104,186.9072,187.0666,931.0
2020-09-16 13:00:00,199.44,199.61,199.29,199.29,2810.0,186.9072,187.0666,186.7667,186.7667,2810.0
2020-09-16 13:30:00,199.17,199.48,199.06,199.47,6237.0,186.6542,186.9447,186.5511,186.9353,6237.0
2020-09-16 14:00:00,199.96,200.22,199.45,200.13,16014.0,187.3946,187.6382,186.9166,187.5539,16014.0
2020-09-16 14:30:00,200.35,200.4,199.6,199.64,4935.0,187.76,187.8069,187.0572,187.0947,4935.0
2020-09-16 15:00:00,199.68,199.9,198.48,198.74,12115.0,187.1322,187.3383,186.0076,186.2512,12115.0
2020-09-16 15:30:00,198.62,199.1,198.0,198.11,13727.0,186.1388,186.5886,185.5577,185.6608,13727.0
2020-09-17 09:30:00,195.2,195.9,194.84,195.9,6837.0,182.9337,183.5897,182.5963,183.5897,6837.0
2020-09-17 10:00:00,196.09,196.79,195.82,196.05,2805.0,183.7677,184.4238,183.5147,183.7303,2805.0
2020-09-17 10:30:00,196.11,196.99,195.9,196.64,6975.0,183.7865,184.6112,183.5897,184.2832,6975.0
2020-09-17 11:00:00,196.77,197.31,196.77,196.89,30344.0,184.405,184.9111,184.405,184.5175,30344.0
2020-09-17 11:30:00,196.83,196.87,195.91,195.91,5734.0,184.4612,184.4987,183.5991,183.5991,5734.0
2020-09-17 12:00:00,195.88,195.99,194.68,195.05,17504.0,183.5709,183.674,182.4464,182.7931,17504.0
2020-09-17 12:30:00,195.0,195.53,194.85,195.53,4470.0,182.7462,183.2429,182.6057,183.2429,4470.0
2020-09-17 13:00:00,195.4,195.65,195.13,195.39,4211.0,183.1211,183.3554,182.8681,183.1117,4211.0
2020-09-17 13:30:00,195.37,195.8,195.32,195.56,4060.0,183.093,183.496,183.0461,183.2711,4060.0
2020-09-17 14:00:00,195.66,196.16,195.42,195.42,8408.0,183.3648,183.8333,183.1399,183.1399,8408.0
2020-09-17 14:30:00,195.35,195.6,195.05,195.46,5842.0,183.0742,183.3085,182.7931,183.1773,5842.0
2020-09-17 15:00:00,195.48,195.7,194.93,195.22,12077.0,183.1961,183.4023,182.6806,182.9524,12077.0
2020-09-17 15:30:00,195.1,196.47,195.1,196.47,76584.0,182.84,184.1239,182.84,184.1239,76584.0
2020-09-18 09:30:00,197.12,197.12,195.85,196.13,3485.0,184.733,184.733,183.5428,183.8052,3485.0
2020-09-18 10:00:00,196.33,196.91,196.33,196.51,10050.0,183.9927,184.5362,183.9927,184.1614,10050.0
2020-09-18 10:30:00,196.45,196.59,195.6,195.72,8234.0,184.1051,184.2363,183.3085,183.421,8234.0
2020-09-18 11:00:00,195.7,195.87,195.46,195.65,3700.0,183.4023,183.5616,183.1773,183.3554,3700.0
2020-09-18 11:30:00,195.5,195.76,195.08,195.65,1867.0,183.2148,183.4585,182.8212,183.3554,1867.0
2020-09-18 12:00:00,195.6,195.78,194.97,195.04,2700.0,183.3085,183.4772,182.7181,182.7837,2700.0
2020-09-18 12:30:00,194.8,194.81,194.19,194.25,5202.0,182.5588,182.5682,181.9871,182.0434,5202.0
2020-09-18 13:00:00,194.34,194.5,193.79,193.82,6181.0,182.1277,182.2777,181.6123,181.6404,6181.0
2020-09-18 13:30:00,193.26,193.76,192.91,193.75,5919.0,181.1156,181.5842,180.7876,181.5748,5919.0
2020-09-18 14:00:00,193.8,194.12,193.56,194.1,5420.0,181.6217,181.9215,181.3967,181.9028,5420.0
2020-09-18 14:30:00,193.98,194.29,193.86,194.28,5351.0,181.7903,182.0809,181.6779,182.0715,5351.0
2020-09-18 15:00:00,194.33,194.73,194.26,194.73,12279.0,182.1183,182.4932,182.0527,182.4932,12279.0
2020-09-18 15:30:00,194.75,194.91,194.36,194.42,14694.0,182.512,182.6619,182.1465,182.2027,14694.0
2020-09-21 09:30:00,191.55,191.76,190.34,191.35,14613.0,179.513,179.7098,178.3791,179.3256,14613.0
2020-09-21 10:00:00,191.37,191.37,189.67,189.67,10033.0,179.3444,179.3444,177.7512,177.7512,10033.0
2020-09-21 10:30:00,189.76,189.89,189.36,189.77,6540.0,177.8355,177.9574,177.4607,177.8449,6540.0
2020-09-21 11:00:00,189.69,190.36,189.33,189.33,4496.0,177.7699,178.3978,177.4325,177.4325,4496.0
2020-09-21 11:30:00,189.63,190.38,189.36,190.33,3376.0,177.7137,178.4166,177.4607,178.3697,3376.0
2020-09-21 12:00:00,190.4,190.79,190.35,190.67,7626.0,178.4353,178.8008,178.3884,178.6883,7626.0
2020-09-21 12:30:00,190.44,190.69,190.04,190.04,15708.0,178.4728,178.7071,178.0979,178.0979,15708.0
2020-09-21 13:00:00,189.84,190.77,189.84,190.68,95390.0,177.9105,178.7821,177.9105,178.6977,95390.0
2020-09-21 13:30:00,190.85,190.92,190.14,190.37,8109.0,178.857,178.9226,178.1916,178.4072,8109.0
2020-09-21 14:00:00,190.21,190.38,189.83,190.16,6261.0,178.2572,178.4166,177.9011,178.2104,6261.0
2020-09-21 14:30:00,189.89,190.26,189.43,190.25,7512.0,177.9574,178.3041,177.5263,178.2947,7512.0
2020-09-21 15:00:00,190.17,191.27,190.17,191.08,10972.0,178.2198,179.2506,178.2198,179.0726,10972.0
2020-09-21 15:30:00,191.14,192.19,190.83,192.17,49920.0,179.1288,180.1128,178.8383,180.0941,49920.0
2020-09-22 09:30:00,193.1,193.23,192.27,192.29,14075.0,180.9656,181.0875,180.1878,180.2065,14075.0
2020-09-22 10:00:00,192.36,192.96,192.36,192.96,9697.0,180.2721,180.8344,180.2721,180.8344,9697.0
2020-09-22 10:30:00,193.08,193.09,191.87,191.87,4126.0,180.9469,180.9563,179.8129,179.8129,4126.0
2020-09-22 11:00:00,191.73,192.17,191.44,192.1,18348.0,179.6817,180.0941,179.41,180.0285,18348.0
2020-09-22 11:30:00,192.17,192.44,191.82,192.39,3170.0,180.0941,180.3471,179.7661,180.3003,3170.0
2020-09-22 12:00:00,192.63,192.76,192.51,192.58,7748.0,180.5252,180.647,180.4127,180.4783,7748.0
2020-09-22 12:30:00,192.71,192.71,192.09,192.12,7475.0,180.6001,180.6001,180.0191,180.0472,7475.0
2020-09-22 13:00:00,192.26,192.91,192.23,192.91,4763.0,180.1784,180.7876,180.1503,180.7876,4763.0
2020-09-22 13:30:00,192.86,193.38,192.83,193.33,4039.0,180.7407,181.228,180.7126,181.1812,4039.0
2020-09-22 14:00:00,193.52,193.77,193.37,193.46,6515.0,181.3592,181.5935,181.2187,181.303,6515.0
2020-09-22 14:30:00,193.56,193.67,193.36,193.37,3642.0,181.3967,181.4998,181.2093,181.2187,3642.0
2020-09-22 15:00:00,193.38,193.93,193.38,193.92,6279.0,181.228,181.7435,181.228,181.7341,6279.0
2020-09-22 15:30:00,193.87,194.32,193.62,194.03,36390.0,181.6873,182.109,181.453,181.8372,36390.0
2020-09-23 09:30:00,193.7,193.72,193.01,193.01,3437.0,182.2668,182.2856,181.6175,181.6175,3437.0
2020-09-23 10:00:00,192.98,193.2,192.59,192.87,5800.0,181.5893,181.7963,181.2223,181.4858,5800.0
2020-09-23 10:30:00,192.91,192.96,192.33,192.49,6330.0,181.5234,181.5705,180.9777,181.1282,6330.0
2020-09-23 11:00:00,192.55,192.91,192.4,192.4,4956.0,181.1847,181.5234,181.0435,181.0435,4956.0
2020-09-23 11:30:00,192.07,192.35,191.6,191.67,3505.0,180.733,180.9965,180.2908,180.3566,3505.0
2020-09-23 12:00:00,191.48,191.9,191.4,191.72,22575.0,180.1778,180.5731,180.1026,180.4037,22575.0
2020-09-23 12:30:00,191.81,192.24,191.69,192.24,8346.0,180.4884,180.893,180.3755,180.893,8346.0
2020-09-23 13:00:00,192.17,192.24,191.96,192.12,4378.0,180.8271,180.893,180.6295,180.7801,4378.0
2020-09-23 13:30:00,191.83,191.86,191.19,191.24,14548.0,180.5072,180.5354,179.905,179.952,14548.0
2020-09-23 14:00:00,191.17,191.17,189.92,189.99,37047.0,179.8861,179.8861,178.7099,178.7758,37047.0
2020-09-23 14:30:00,190.02,190.11,189.24,189.34,9118.0,178.804,178.8887,178.0701,178.1642,9118.0
2020-09-23 15:00:00,189.17,189.37,188.62,189.06,17370.0,178.0042,178.1924,177.4867,177.9007,17370.0
2020-09-23 15:30:00,189.24,189.33,188.35,188.53,12676.0,178.0701,178.1548,177.2326,177.402,12676.0
2020-09-24 09:30:00,187.6,188.55,186.62,187.92,13246.0,176.5269,177.4208,175.6047,176.828,13246.0
2020-09-24 10:00:00,188.75,189.5,188.43,188.43,8487.0,177.609,178.3147,177.3079,177.3079,8487.0
2020-09-24 10:30:00,188.1,188.66,187.53,188.66,5291.0,176.9974,177.5243,176.461,177.5243,5291.0
2020-09-24 11:00:00,188.56,188.92,187.87,188.69,6865.0,177.4302,177.769,176.7809,177.5525,6865.0
2020-09-24 11:30:00,188.69,189.62,188.69,189.62,3394.0,177.5525,178.4276,177.5525,178.4276,3394.0
2020-09-24 12:00:00,189.62,190.1,189.62,189.88,9045.0,178.4276,178.8793,178.4276,178.6723,9045.0
2020-09-24 12:30:00,189.64,189.95,189.13,189.95,5049.0,178.4465,178.7382,177.9666,178.7382,5049.0
2020-09-24 13:00:00,190.01,190.75,190.01,190.66,8438.0,178.7946,179.4909,178.7946,179.4062,8438.0
2020-09-24 13:30:00,190.76,190.94,190.54,190.54,9487.0,179.5003,179.6697,179.2933,179.2933,9487.0
2020-09-24 14:00:00,190.38,190.5,189.52,189.68,6682.0,179.1428,179.2557,178.3335,178.4841,6682.0
2020-09-24 14:30:00,189.7,190.13,188.69,188.69,18674.0,178.5029,178.9075,177.5525,177.5525,18674.0
2020-09-24 15:00:00,188.72,189.17,188.12,188.25,24374.0,177.5808,178.0042,177.0162,177.1385,24374.0
2020-09-24 15:30:00,188.23,189.39,188.05,188.96,16178.0,177.1197,178.2112,176.9503,177.8066,16178.0
2020-09-25 09:30:00,188.54,189.24,188.4,189.16,296797.0,177.4114,178.0701,177.2796,177.9948,296797.0
2020-09-25 10:00:00,189.22,189.68,188.32,189.54,8016.0,178.0512,178.4841,177.2044,178.3524,8016.0
2020-09-25 10:30:00,189.6,190.19,189.34,189.89,14643.0,178.4088,178.964,178.1642,178.6817,14643.0
2020-09-25 11:00:00,190.08,190.52,189.64,190.4,3372.0,178.8605,179.2745,178.4465,179.1616,3372.0
2020-09-25 11:30:00,190.27,190.41,189.72,189.84,1517.0,179.0393,179.171,178.5217,178.6346,1517.0
2020-09-25 12:00:00,189.68,190.42,189.66,189.91,4355.0,178.4841,179.1804,178.4653,178.7005,4355.0
2020-09-25 12:30:00,189.95,190.49,189.95,190.49,2470.0,178.7382,179.2463,178.7382,179.2463,2470.0
2020-09-25 13:00:00,190.36,190.81,190.36,190.65,8513.0,179.124,179.5474,179.124,179.3968,8513.0
2020-09-25 13:30:00,190.81,191.2,190.79,191.19,7052.0,179.5474,179.9144,179.5286,179.905,7052.0
2020-09-25 14:00:00,191.17,191.61,191.16,191.52,4436.0,179.8861,180.3002,179.8767,180.2155,4436.0
2020-09-25 14:30:00,191.42,191.79,191.42,191.72,2358.0,180.1214,180.4696,180.1214,180.4037,2358.0
2020-09-25 15:00:00,191.77,192.62,191.77,192.47,8442.0,180.4507,181.2506,180.4507,181.1094,8442.0
2020-09-25 15:30:00,192.48,192.48,191.85,192.21,35773.0,181.1188,181.1188,180.526,180.8648,35773.0
2020-09-28 09:30:00,194.67,195.25,194.38,194.41,7703.0,183.1796,183.7253,182.9067,182.9349,7703.0
2020-09-28 10:00:00,194.55,195.68,194.53,195.33,5721.0,183.0666,184.1299,183.0478,183.8006,5721.0
2020-09-28 10:30:00,195.43,195.61,194.8,194.9,3866.0,183.8947,184.0641,183.3019,183.396,3866.0
2020-09-28 11:00:00,194.97,195.38,194.97,195.18,3470.0,183.4619,183.8477,183.4619,183.6595,3470.0
2020-09-28 11:30:00,195.18,195.49,195.07,195.13,6338.0,183.6595,183.9512,183.5559,183.6124,6338.0
2020-09-28 12:00:00,195.11,195.22,194.88,194.96,2356.0,183.5936,183.6971,183.3772,183.4524,2356.0
2020-09-28 12:30:00,195.13,195.39,195.05,195.39,1009.0,183.6124,183.8571,183.5371,183.8571,1009.0
2020-09-28 13:00:00,195.26,195.58,195.26,195.48,6929.0,183.7347,184.0358,183.7347,183.9417,6929.0
2020-09-28 13:30:00,195.47,195.72,195.47,195.69,2215.0,183.9323,184.1676,183.9323,184.1394,2215.0
2020-09-28 14:00:00,195.52,195.74,195.49,195.5,3142.0,183.9794,184.1864,183.9512,183.9606,3142.0
2020-09-28 14:30:00,195.69,195.79,195.69,195.78,500.0,184.1394,184.2334,184.1394,184.224,500.0
2020-09-28 15:00:00,195.8,195.8,195.52,195.7,5795.0,184.2429,184.2429,183.9794,184.1488,5795.0
2020-09-28 15:30:00,195.63,195.63,195.19,195.45,39430.0,184.0829,184.0829,183.6689,183.9135,39430.0
2020-09-29 09:30:00,195.47,195.62,195.12,195.31,10819.0,183.9323,184.0735,183.603,183.7818,10819.0
2020-09-29 10:00:00,195.48,195.73,195.48,195.53,4559.0,183.9417,184.177,183.9417,183.9888,4559.0
2020-09-29 10:30:00,195.53,195.53,194.56,194.69,5584.0,183.9888,183.9888,183.0761,183.1984,5584.0
2020-09-29 11:00:00,194.49,194.92,194.49,194.87,3324.0,183.0102,183.4148,183.0102,183.3678,3324.0
2020-09-29 11:30:00,194.78,194.88,194.12,194.33,1316.0,183.2831,183.3772,182.662,182.8596,1316.0
2020-09-29 12:00:00,194.33,194.4,194.11,194.4,1626.0,182.8596,182.9255,182.6526,182.9255,1626.0
2020-09-29 12:30:00,194.4,194.63,194.37,194.63,1075.0,182.9255,183.1419,182.8973,183.1419,1075.0
2020-09-29 13:00:00,194.54,194.55,194.04,194.49,2613.0,183.0572,183.0666,182.5867,183.0102,2613.0
2020-09-29 13:30:00,194.72,195.14,194.67,194.97,2700.0,183.2266,183.6218,183.1796,183.4619,2700.0
2020-09-29 14:00:00,194.86,195.21,194.86,195.18,1651.0,183.3583,183.6877,183.3583,183.6595,1651.0
2020-09-29 14:30:00,195.16,195.29,195.04,195.04,3525.0,183.6406,183.763,183.5277,183.5277,3525.0
2020-09-29 15:00:00,195.05,195.22,194.87,194.88,7547.0,183.5371,183.6971,183.3678,183.3772,7547.0
2020-09-29 15:30:00,194.96,194.96,194.48,194.48,23880.0,183.4524,183.4524,183.0008,183.0008,23880.0
2020-09-30 09:30:00,194.71,195.83,194.71,195.83,4348.0,183.2172,184.2711,183.2172,184.2711,4348.0
2020-09-30 10:00:00,196.25,196.73,196.25,196.53,9610.0,184.6663,185.118,184.6663,184.9298,9610.0
2020-09-30 10:30:00,196.57,196.95,196.55,196.55,38237.0,184.9674,185.325,184.9486,184.9486,38237.0
2020-09-30 11:00:00,196.6,197.18,196.42,197.12,12973.0,184.9956,185.5414,184.8263,185.4849,12973.0
2020-09-30 11:30:00,197.03,197.09,196.8,197.08,8910.0,185.4003,185.4567,185.1838,185.4473,8910.0
2020-09-30 12:00:00,197.05,197.43,197.04,197.34,25049.0,185.4191,185.7766,185.4097,185.692,25049.0
2020-09-30 12:30:00,197.44,197.47,197.04,197.13,11185.0,185.7861,185.8143,185.4097,185.4944,11185.0
2020-09-30 13:00:00,197.17,197.18,196.7,196.94,9847.0,185.532,185.5414,185.0897,185.3156,9847.0
2020-09-30 13:30:00,197.04,197.38,197.03,197.35,19411.0,185.4097,185.7296,185.4003,185.7014,19411.0
2020-09-30 14:00:00,197.37,197.81,196.32,196.86,17513.0,185.7202,186.1342,184.7322,185.2403,17513.0
2020-09-30 14:30:00,196.81,196.81,195.45,196.37,21872.0,185.1932,185.1932,183.9135,184.7792,21872.0
2020-09-30 15:00:00,196.37,196.46,194.75,195.49,25983.0,184.7792,184.8639,183.2548,183.9512,25983.0
2020-09-30 15:30:00,195.32,196.65,195.1,195.87,81964.0,183.7912,185.0427,183.5842,184.3087,81964.0
2020-10-01 09:30:00,197.36,198.1,197.08,197.1,17540.0,185.7108,186.4071,185.4473,185.4661,17540.0
2020-10-01 10:00:00,197.01,197.08,196.38,196.62,9908.0,185.3814,185.4473,184.7886,185.0145,9908.0
2020-10-01 10:30:00,196.62,197.44,196.61,196.78,3069.0,185.0145,185.7861,185.005,185.165,3069.0
2020-10-01 11:00:00,196.82,197.25,196.64,197.25,6291.0,185.2027,185.6073,185.0333,185.6073,6291.0
2020-10-01 11:30:00,197.4,197.48,197.07,197.3,2108.0,185.7484,185.8237,185.4379,185.6543,2108.0
2020-10-01 12:00:00,197.33,197.33,196.91,197.33,6321.0,185.6826,185.6826,185.2873,185.6826,6321.0
2020-10-01 12:30:00,197.39,197.51,197.26,197.4,1792.0,185.739,185.8519,185.6167,185.7484,1792.0
2020-10-01 13:00:00,197.45,197.62,197.29,197.3,8582.0,185.7955,185.9554,185.6449,185.6543,8582.0
2020-10-01 13:30:00,197.34,197.49,196.88,197.01,7385.0,185.692,185.8331,185.2591,185.3814,7385.0
2020-10-01 14:00:00,197.26,197.27,196.29,196.77,22441.0,185.6167,185.6261,184.7039,185.1556,22441.0
2020-10-01 14:30:00,197.08,197.48,197.07,197.38,4731.0,185.4473,185.8237,185.4379,185.7296,4731.0
2020-10-01 15:00:00,197.6,197.64,196.94,197.04,41828.0,185.9366,185.9743,185.3156,185.4097,41828.0
2020-10-01 15:30:00,197.05,197.56,196.87,197.56,12648.0,185.4191,185.899,185.2497,185.899,12648.0
2020-10-02 09:30:00,194.09,196.03,193.77,195.46,36589.0,182.6338,184.4593,182.3327,183.9229,36589.0
2020-10-02 10:00:00,195.99,196.59,195.99,196.46,8535.0,184.4216,184.9862,184.4216,184.8639,8535.0
2020-10-02 10:30:00,196.47,196.52,195.75,196.31,10855.0,184.8733,184.9204,184.1958,184.7228,10855.0
2020-10-02 11:00:00,196.05,196.66,195.98,196.46,22400.0,184.4781,185.0521,184.4122,184.8639,22400.0
2020-10-02 11:30:00,196.43,196.43,195.19,195.35,20199.0,184.8357,184.8357,183.6689,183.8194,20199.0
2020-10-02 12:00:00,195.12,196.97,194.83,196.59,32549.0,183.603,185.3438,183.3301,184.9862,32549.0
2020-10-02 12:30:00,196.71,197.05,196.46,196.86,14675.0,185.0991,185.4191,184.8639,185.2403,14675.0
2020-10-02 13:00:00,196.92,196.92,196.45,196.91,5177.0,185.2968,185.2968,184.8545,185.2873,5177.0
2020-10-02 13:30:00,196.54,196.57,195.88,196.17,37848.0,184.9392,184.9674,184.3181,184.591,37848.0
2020-10-02 14:00:00,196.15,196.8,196.15,196.64,40568.0,184.5722,185.1838,184.5722,185.0333,40568.0
2020-10-02 14:30:00,196.72,196.76,196.38,196.53,65354.0,185.1086,185.1462,184.7886,184.9298,65354.0
2020-10-02 15:00:00,196.71,196.85,196.1,196.55,22294.0,185.0991,185.2309,184.5252,184.9486,22294.0
2020-10-02 15:30:00,196.51,196.82,195.89,195.93,47890.0,184.911,185.2027,184.3275,184.3652,47890.0
2020-10-05 09:30:00,197.17,197.98,197.17,197.76,8105.0,185.532,186.2942,185.532,186.0872,8105.0
2020-10-05 10:00:00,197.85,198.33,197.85,198.26,1434.0,186.1719,186.6235,186.1719,186.5577,1434.0
2020-10-05 10:30:00,198.61,198.81,198.56,198.81,6260.0,186.887,187.0752,186.8399,187.0752,6260.0
2020-10-05 11:00:00,198.61,198.92,198.61,198.81,2544.0,186.887,187.1787,186.887,187.0752,2544.0
2020-10-05 11:30:00,198.64,198.71,198.56,198.7,3466.0,186.9152,186.9811,186.8399,186.9717,3466.0
2020-10-05 12:00:00,198.63,198.79,198.63,198.75,677.0,186.9058,187.0564,186.9058,187.0187,677.0
2020-10-05 12:30:00,198.82,198.87,198.82,198.83,1798.0,187.0846,187.1317,187.0846,187.094,1798.0
2020-10-05 13:00:00,198.84,198.86,198.69,198.69,3187.0,187.1034,187.1222,186.9623,186.9623,3187.0
2020-10-05 13:30:00,198.73,198.73,198.46,198.46,6377.0,186.9999,186.9999,186.7459,186.7459,6377.0
2020-10-05 14:00:00,198.4,198.63,198.3,198.43,4177.0,186.6894,186.9058,186.5953,186.7176,4177.0
2020-10-05 14:30:00,198.51,199.06,198.5,199.06,3114.0,186.7929,187.3104,186.7835,187.3104,3114.0
2020-10-05 15:00:00,199.17,199.56,199.12,199.56,6694.0,187.4139,187.7809,187.3669,187.7809,6694.0
2020-10-05 15:30:00,199.57,199.58,199.35,199.49,176083.0,187.7903,187.7997,187.5833,187.7151,176083.0
2020-10-06 09:30:00,199.79,199.9,199.4,199.4,20712.0,187.9973,188.1009,187.6304,187.6304,20712.0
2020-10-06 10:00:00,199.66,200.0,199.66,199.96,24593.0,187.875,188.195,187.875,188.1573,24593.0
2020-10-06 10:30:00,199.98,200.03,199.48,199.87,4902.0,188.1761,188.2232,187.7056,188.0726,4902.0
2020-10-06 11:00:00,199.86,199.91,199.32,199.34,5500.0,188.0632,188.1103,187.5551,187.5739,5500.0
2020-10-06 11:30:00,199.41,199.83,199.28,199.28,5158.0,187.6398,188.035,187.5175,187.5175,5158.0
2020-10-06 12:00:00,199.36,199.71,199.35,199.64,26490.0,187.5927,187.9221,187.5833,187.8562,26490.0
2020-10-06 12:30:00,199.68,200.17,199.68,200.11,796.0,187.8938,188.3549,187.8938,188.2985,796.0
2020-10-06 13:00:00,200.16,200.43,200.15,200.31,30645.0,188.3455,188.5996,188.3361,188.4867,30645.0
2020-10-06 13:30:00,200.37,200.44,200.16,200.26,12210.0,188.5431,188.609,188.3455,188.4396,12210.0
2020-10-06 14:00:00,200.34,200.75,200.33,200.74,5122.0,188.5149,188.9007,188.5055,188.8913,5122.0
2020-10-06 14:30:00,200.74,201.28,197.53,198.61,17231.0,188.8913,189.3994,185.8707,186.887,17231.0
2020-10-06 15:00:00,198.12,198.12,196.73,197.4,8348.0,186.4259,186.4259,185.118,185.7484,8348.0
2020-10-06 15:30:00,197.57,198.27,196.82,197.24,43248.0,185.9084,186.5671,185.2027,185.5979,43248.0
2020-10-07 09:30:00,198.81,199.71,198.81,199.7,3936.0,187.0752,187.9221,187.0752,187.9127,3936.0
2020-10-07 10:00:00,199.41,199.73,199.19,199.7,2576.0,187.6398,187.9409,187.4328,187.9127,2576.0
2020-10-07 10:30:00,199.81,199.9,199.48,199.77,4407.0,188.0162,188.1009,187.7056,187.9785,4407.0
2020-10-07 11:00:00,199.76,199.9,199.59,199.63,7519.0,187.9691,188.1009,187.8092,187.8468,7519.0
2020-10-07 11:30:00,199.76,199.85,199.74,199.74,1236.0,187.9691,188.0538,187.9503,187.9503,1236.0
2020-10-07 12:00:00,199.8,199.86,199.33,199.49,1896.0,188.0068,188.0632,187.5645,187.7151,1896.0
2020-10-07 12:30:00,199.75,199.78,199.67,199.71,492.0,187.9597,187.9879,187.8844,187.9221,492.0
2020-10-07 13:00:00,199.96,199.99,199.94,199.99,2445.0,188.1573,188.1855,188.1385,188.1855,2445.0
2020-10-07 13:30:00,200.05,200.55,200.02,200.37,6741.0,188.242,188.7125,188.2138,188.5431,6741.0
2020-10-07 14:00:00,200.4,200.78,200.3,200.78,6114.0,188.5713,188.9289,188.4772,188.9289,6114.0
2020-10-07 14:30:00,200.76,200.81,200.48,200.75,6306.0,188.9101,188.9571,188.6466,188.9007,6306.0
2020-10-07 15:00:00,200.7,200.98,200.7,200.78,43820.0,188.8536,189.1171,188.8536,188.9289,43820.0
2020-10-07 15:30:00,200.79,200.87,200.57,200.67,6345.0,188.9383,189.0136,188.7313,188.8254,6345.0
2020-10-08 09:30:00,201.67,202.0,201.6,202.0,3203.0,189.7664,190.0769,189.7005,190.0769,3203.0
2020-10-08 10:00:00,201.62,201.82,201.51,201.63,3258.0,189.7193,189.9075,189.6158,189.7287,3258.0
2020-10-08 10:30:00,201.84,202.18,201.83,201.83,3797.0,189.9263,190.2463,189.9169,189.9169,3797.0
2020-10-08 11:00:00,202.02,202.09,201.75,201.78,1687.0,190.0957,190.1616,189.8417,189.8699,1687.0
2020-10-08 11:30:00,201.3,201.73,201.22,201.53,5307.0,189.4182,189.8228,189.3429,189.6346,5307.0
2020-10-08 12:00:00,201.6,202.01,201.6,202.01,1426.0,189.7005,190.0863,189.7005,190.0863,1426.0
2020-10-08 12:30:00,202.03,202.07,201.95,202.01,5406.0,190.1051,190.1428,190.0299,190.0863,5406.0
2020-10-08 13:00:00,202.03,202.03,201.77,201.77,4300.0,190.1051,190.1051,189.8605,189.8605,4300.0
2020-10-08 13:30:00,201.85,201.86,201.79,201.79,2446.0,189.9358,189.9452,189.8793,189.8793,2446.0
2020-10-08 14:00:00,201.71,202.1,201.71,202.07,3530.0,189.804,190.171,189.804,190.1428,3530.0
2020-10-08 14:30:00,202.04,202.11,202.03,202.11,3801.0,190.1145,190.1804,190.1051,190.1804,3801.0
2020-10-08 15:00:00,201.97,202.18,201.96,202.18,2917.0,190.0487,190.2463,190.0393,190.2463,2917.0
2020-10-08 15:30:00,202.18,202.28,202.08,202.26,21317.0,190.2463,190.3404,190.1522,190.3216,21317.0
2020-10-09 09:30:00,203.31,203.6,203.23,203.37,4290.0,191.3096,191.5825,191.2343,191.366,4290.0
2020-10-09 10:00:00,203.44,203.44,203.01,203.05,4680.0,191.4319,191.4319,191.0273,191.0649,4680.0
2020-10-09 10:30:00,203.06,203.32,203.06,203.32,397.0,191.0743,191.319,191.0743,191.319,397.0
2020-10-09 11:00:00,203.37,203.55,203.35,203.43,3781.0,191.366,191.5354,191.3472,191.4225,3781.0
2020-10-09 11:30:00,203.54,204.21,203.52,204.18,10150.0,191.526,192.1565,191.5072,192.1282,10150.0
2020-10-09 12:00:00,204.19,204.34,203.97,204.02,10034.0,192.1376,192.2788,191.9306,191.9777,10034.0
2020-10-09 12:30:00,204.09,204.17,204.04,204.04,1901.0,192.0435,192.1188,191.9965,191.9965,1901.0
2020-10-09 13:00:00,204.08,204.11,203.95,203.95,2484.0,192.0341,192.0624,191.9118,191.9118,2484.0
2020-10-09 13:30:00,203.9,203.92,203.9,203.91,568.0,191.8648,191.8836,191.8648,191.8742,568.0
2020-10-09 14:00:00,204.08,204.08,203.78,203.78,2022.0,192.0341,192.0341,191.7518,191.7518,2022.0
2020-10-09 14:30:00,203.95,203.95,203.66,203.78,7750.0,191.9118,191.9118,191.6389,191.7518,7750.0
2020-10-09 15:00:00,203.8,204.11,203.8,204.1,2126.0,191.7707,192.0624,191.7707,192.053,2126.0
2020-10-09 15:30:00,204.1,204.11,203.73,204.02,13957.0,192.053,192.0624,191.7048,191.9777,13957.0
2020-10-12 09:30:00,205.44,205.62,205.31,205.44,18204.0,193.3139,193.4832,193.1915,193.3139,18204.0
2020-10-12 10:00:00,205.31,205.8,205.31,205.8,1542.0,193.1915,193.6526,193.1915,193.6526,1542.0
2020-10-12 10:30:00,205.92,205.92,205.92,205.92,180.0,193.7655,193.7655,193.7655,193.7655,180.0
2020-10-12 11:00:00,206.11,206.69,206.1,206.66,5593.0,193.9443,194.4901,193.9349,194.4618,5593.0
2020-10-12 11:30:00,206.7,206.79,206.51,206.51,2809.0,194.4995,194.5842,194.3207,194.3207,2809.0
2020-10-12 12:00:00,206.64,207.25,206.63,207.23,8192.0,194.443,195.017,194.4336,194.9982,8192.0
2020-10-12 12:30:00,207.21,207.41,207.16,207.28,2437.0,194.9794,195.1676,194.9323,195.0452,2437.0
2020-10-12 13:00:00,207.09,207.57,207.06,207.53,14121.0,194.8665,195.3181,194.8382,195.2805,14121.0
2020-10-12 13:30:00,207.52,207.52,207.33,207.47,12375.0,195.2711,195.2711,195.0923,195.224,12375.0
2020-10-12 14:00:00,207.4,207.65,207.4,207.59,500.0,195.1582,195.3934,195.1582,195.337,500.0
2020-10-12 14:30:00,207.81,207.83,207.54,207.54,1427.0,195.544,195.5628,195.2899,195.2899,1427.0
2020-10-12 15:00:00,207.67,207.67,207.26,207.43,9165.0,195.4122,195.4122,195.0264,195.1864,9165.0
2020-10-12 15:30:00,207.48,207.5,206.82,207.02,48347.0,195.2334,195.2523,194.6124,194.8006,48347.0
2020-10-13 09:30:00,207.0,207.0,206.37,206.37,5563.0,194.7818,194.7818,194.189,194.189,5563.0
2020-10-13 10:00:00,206.64,206.78,206.04,206.45,6104.0,194.443,194.5748,193.8784,194.2642,6104.0
2020-10-13 10:30:00,206.43,206.43,206.17,206.3,2200.0,194.2454,194.2454,194.0008,194.1231,2200.0
2020-10-13 11:00:00,206.43,206.67,206.34,206.63,5165.0,194.2454,194.4713,194.1607,194.4336,5165.0
2020-10-13 11:30:00,206.54,206.62,206.36,206.51,1050.0,194.3489,194.4242,194.1796,194.3207,1050.0
2020-10-13 12:00:00,206.34,206.34,206.14,206.34,3525.0,194.1607,194.1607,193.9725,194.1607,3525.0
2020-10-13 12:30:00,206.46,206.51,206.27,206.5,2581.0,194.2737,194.3207,194.0949,194.3113,2581.0
2020-10-13 13:00:00,206.39,206.6,206.07,206.29,3185.0,194.2078,194.4054,193.9067,194.1137,3185.0
2020-10-13 13:30:00,206.34,206.41,205.76,205.76,7143.0,194.1607,194.2266,193.615,193.615,7143.0
2020-10-13 14:00:00,205.64,205.97,205.6,205.65,3061.0,193.5021,193.8126,193.4644,193.5115,3061.0
2020-10-13 14:30:00,205.65,205.89,205.37,205.83,11187.0,193.5115,193.7373,193.248,193.6808,11187.0
2020-10-13 15:00:00,205.74,206.57,205.74,206.43,12004.0,193.5961,194.3772,193.5961,194.2454,12004.0
2020-10-13 15:30:00,206.5,206.58,205.86,205.89,16114.0,194.3113,194.3866,193.7091,193.7373,16114.0
2020-10-14 09:30:00,206.1,206.87,206.1,206.87,6153.0,193.9349,194.6595,193.9349,194.6595,6153.0
2020-10-14 10:00:00,206.79,206.79,205.94,205.96,34493.0,194.5842,194.5842,193.7843,193.8032,34493.0
2020-10-14 10:30:00,205.76,206.31,205.76,206.16,4726.0,193.615,194.1325,193.615,193.9914,4726.0
2020-10-14 11:00:00,206.24,206.31,205.92,205.94,8434.0,194.0666,194.1325,193.7655,193.7843,8434.0
2020-10-14 11:30:00,205.93,205.99,204.73,204.84,14307.0,193.7749,193.8314,192.6458,192.7493,14307.0
2020-10-14 12:00:00,204.93,205.21,204.17,204.49,22885.0,192.834,193.0974,192.1188,192.4199,22885.0
2020-10-14 12:30:00,204.53,204.74,204.3,204.74,3850.0,192.4576,192.6552,192.2411,192.6552,3850.0
2020-10-14 13:00:00,204.57,204.98,204.57,204.71,15971.0,192.4952,192.881,192.4952,192.6269,15971.0
2020-10-14 13:30:00,204.62,204.86,204.28,204.8,16938.0,192.5423,192.7681,192.2223,192.7116,16938.0
2020-10-14 14:00:00,204.79,205.13,204.63,204.71,9235.0,192.7022,193.0222,192.5517,192.6269,9235.0
2020-10-14 14:30:00,204.74,204.82,204.18,204.72,12520.0,192.6552,192.7305,192.1282,192.6364,12520.0
2020-10-14 15:00:00,204.77,205.37,204.77,205.02,5523.0,192.6834,193.248,192.6834,192.9186,5523.0
2020-10-14 15:30:00,205.03,205.29,204.57,204.58,97462.0,192.9281,193.1727,192.4952,192.5046,97462.0
2020-10-15 09:30:00,201.95,202.5,201.71,202.5,5398.0,190.0299,190.5474,189.804,190.5474,5398.0
2020-10-15 10:00:00,203.21,203.22,202.71,202.71,6307.0,191.2155,191.2249,190.745,190.745,6307.0
2020-10-15 10:30:00,202.74,202.76,202.32,202.76,5742.0,190.7732,190.792,190.378,190.792,5742.0
2020-10-15 11:00:00,202.49,203.52,202.49,203.51,5908.0,190.538,191.5072,190.538,191.4978,5908.0
2020-10-15 11:30:00,203.19,203.73,203.14,203.4,4271.0,191.1967,191.7048,191.1496,191.3943,4271.0
2020-10-15 12:00:00,203.38,203.46,203.18,203.18,2543.0,191.3754,191.4507,191.1873,191.1873,2543.0
2020-10-15 12:30:00,203.19,203.52,202.91,203.51,7139.0,191.1967,191.5072,190.9332,191.4978,7139.0
2020-10-15 13:00:00,203.49,203.7,203.45,203.66,1749.0,191.479,191.6766,191.4413,191.6389,1749.0
2020-10-15 13:30:00,203.78,204.0,203.77,203.89,2486.0,191.7518,191.9589,191.7424,191.8553,2486.0
2020-10-15 14:00:00,203.93,204.17,203.91,204.1,6557.0,191.893,192.1188,191.8742,192.053,6557.0
2020-10-15 14:30:00,204.09,204.15,203.9,204.09,9993.0,192.0435,192.1,191.8648,192.0435,9993.0
2020-10-15 15:00:00,204.2,204.63,204.18,204.63,5163.0,192.147,192.5517,192.1282,192.5517,5163.0
2020-10-15 15:30:00,204.54,204.81,204.33,204.55,28255.0,192.467,192.721,192.2694,192.4764,28255.0
2020-10-16 09:30:00,205.33,205.48,205.17,205.27,7755.0,193.2103,193.3515,193.0598,193.1539,7755.0
2020-10-16 10:00:00,206.08,206.08,206.08,206.08,100.0,193.9161,193.9161,193.9161,193.9161,100.0
2020-10-16 10:30:00,206.21,206.21,205.81,205.82,340.0,194.0384,194.0384,193.662,193.6714,340.0
2020-10-16 11:00:00,205.76,205.79,205.07,205.07,48293.0,193.615,193.6432,192.9657,192.9657,48293.0
2020-10-16 11:30:00,205.25,205.62,205.25,205.62,1524.0,193.1351,193.4832,193.1351,193.4832,1524.0
2020-10-16 12:00:00,205.5,205.5,205.2,205.27,5617.0,193.3703,193.3703,193.088,193.1539,5617.0
2020-10-16 12:30:00,205.43,205.43,205.0,205.31,2157.0,193.3044,193.3044,192.8998,193.1915,2157.0
2020-10-16 13:00:00,205.33,205.54,205.31,205.51,3929.0,193.2103,193.408,193.1915,193.3797,3929.0
2020-10-16 13:30:00,205.42,205.63,205.41,205.5,1293.0,193.295,193.4926,193.2856,193.3703,1293.0
2020-10-16 14:00:00,205.34,205.63,205.32,205.63,2339.0,193.2198,193.4926,193.2009,193.4926,2339.0
2020-10-16 14:30:00,205.64,205.75,205.52,205.75,3809.0,193.5021,193.6056,193.3891,193.6056,3809.0
2020-10-16 15:00:00,205.81,205.82,205.14,205.15,3469.0,193.662,193.6714,193.0316,193.041,3469.0
2020-10-16 15:30:00,205.01,205.07,204.26,204.32,28006.0,192.9092,192.9657,192.2035,192.26,28006.0
2020-10-19 09:30:00,205.08,205.55,205.08,205.38,93408.0,192.9751,193.4174,192.9751,193.2574,93408.0
2020-10-19 10:00:00,204.85,204.99,204.17,204.88,11730.0,192.7587,192.8904,192.1188,192.7869,11730.0
2020-10-19 10:30:00,204.32,204.38,204.03,204.38,2320.0,192.26,192.3164,191.9871,192.3164,2320.0
2020-10-19 11:00:00,204.42,204.45,203.58,203.92,3792.0,192.3541,192.3823,191.5636,191.8836,3792.0
2020-10-19 11:30:00,203.95,204.21,203.89,204.0,5081.0,191.9118,192.1565,191.8553,191.9589,5081.0
2020-10-19 12:00:00,203.92,203.98,203.63,203.74,5970.0,191.8836,191.94,191.6107,191.7142,5970.0
2020-10-19 12:30:00,203.86,204.02,203.79,203.95,2112.0,191.8271,191.9777,191.7612,191.9118,2112.0
2020-10-19 13:00:00,203.7,203.81,203.62,203.65,2994.0,191.6766,191.7801,191.6013,191.6295,2994.0
2020-10-19 13:30:00,203.7,203.7,202.96,203.12,2443.0,191.6766,191.6766,190.9802,191.1308,2443.0
2020-10-19 14:00:00,203.06,203.15,202.79,203.11,3786.0,191.0743,191.159,190.8203,191.1214,3786.0
2020-10-19 14:30:00,202.98,202.98,201.59,201.63,22803.0,190.9991,190.9991,189.6911,189.7287,22803.0
2020-10-19 15:00:00,201.55,201.67,200.95,201.18,10758.0,189.6535,189.7664,189.0889,189.3053,10758.0
2020-10-19 15:30:00,201.45,201.76,200.91,201.31,8706.0,189.5594,189.8511,189.0512,189.4276,8706.0
2020-10-20 09:30:00,202.39,202.58,202.29,202.54,9756.0,190.4439,190.6227,190.3498,190.585,9756.0
2020-10-20 10:00:00,203.08,203.08,202.72,202.72,2167.0,191.0932,191.0932,190.7544,190.7544,2167.0
2020-10-20 10:30:00,202.74,202.82,202.27,202.27,3852.0,190.7732,190.8485,190.331,190.331,3852.0
2020-10-20 11:00:00,202.2,202.46,201.93,202.46,4968.0,190.2651,190.5098,190.011,190.5098,4968.0
2020-10-20 11:30:00,202.35,202.65,202.21,202.65,2015.0,190.4062,190.6885,190.2745,190.6885,2015.0
2020-10-20 12:00:00,202.62,202.82,202.6,202.61,2790.0,190.6603,190.8485,190.6415,190.6509,2790.0
2020-10-20 12:30:00,202.57,203.39,202.57,203.11,7111.0,190.6133,191.3849,190.6133,191.1214,7111.0
2020-10-20 13:00:00,203.07,203.81,203.07,203.81,3804.0,191.0837,191.7801,191.0837,191.7801,3804.0
2020-10-20 13:30:00,203.89,203.96,203.3,203.4,8956.0,191.8553,191.9212,191.3002,191.3943,8956.0
2020-10-20 14:00:00,203.45,203.7,203.14,203.55,10768.0,191.4413,191.6766,191.1496,191.5354,10768.0
2020-10-20 14:30:00,203.33,203.45,202.99,202.99,11004.0,191.3284,191.4413,191.0085,191.0085,11004.0
2020-10-20 15:00:00,203.04,203.22,201.68,202.48,23155.0,191.0555,191.2249,189.7758,190.5286,23155.0
2020-10-20 15:30:00,202.46,202.76,201.87,202.16,90730.0,190.5098,190.792,189.9546,190.2275,90730.0
2020-10-21 09:30:00,201.86,203.06,201.86,203.06,7198.0,189.9452,191.0743,189.9452,191.0743,7198.0
2020-10-21 10:00:00,203.14,203.25,202.88,202.97,22125.0,191.1496,191.2531,190.905,190.9896,22125.0
2020-10-21 10:30:00,202.89,202.89,202.46,202.46,4516.0,190.9144,190.9144,190.5098,190.5098,4516.0
2020-10-21 11:00:00,202.06,202.06,201.34,201.73,3290.0,190.1334,190.1334,189.4559,189.8228,3290.0
2020-10-21 11:30:00,201.74,202.24,201.7,201.7,4553.0,189.8322,190.3027,189.7946,189.7946,4553.0
2020-10-21 12:00:00,201.67,202.75,201.53,202.11,12544.0,189.7664,190.7826,189.6346,190.1804,12544.0
2020-10-21 12:30:00,202.21,202.21,201.37,201.49,8880.0,190.2745,190.2745,189.4841,189.597,8880.0
2020-10-21 13:00:00,201.43,201.9,201.43,201.88,2307.0,189.5405,189.9828,189.5405,189.964,2307.0
2020-10-21 13:30:00,202.0,202.24,201.69,201.99,2882.0,190.0769,190.3027,189.7852,190.0675,2882.0
2020-10-21 14:00:00,201.79,202.44,201.79,202.43,7671.0,189.8793,190.4909,189.8793,190.4815,7671.0
2020-10-21 14:30:00,202.35,202.64,202.35,202.64,3817.0,190.4062,190.6791,190.4062,190.6791,3817.0
2020-10-21 15:00:00,202.75,202.75,202.07,202.38,12816.0,190.7826,190.7826,190.1428,190.4345,12816.0
2020-10-21 15:30:00,202.42,202.45,201.32,201.32,17051.0,190.4721,190.5003,189.437,189.437,17051.0
2020-10-22 09:30:00,201.62,202.23,201.62,202.08,8582.0,189.7193,190.2933,189.7193,190.1522,8582.0
2020-10-22 10:00:00,201.94,201.95,201.34,201.34,1372.0,190.0204,190.0299,189.4559,189.4559,1372.0
2020-10-22 10:30:00,200.95,201.22,200.29,201.16,9542.0,189.0889,189.3429,188.4678,189.2865,9542.0
2020-10-22 11:00:00,201.36,201.82,201.31,201.72,7527.0,189.4747,189.9075,189.4276,189.8134,7527.0
2020-10-22 11:30:00,201.69,201.69,201.29,201.55,2525.0,189.7852,189.7852,189.4088,189.6535,2525.0
2020-10-22 12:00:00,201.25,201.45,201.2,201.45,3049.0,189.3712,189.5594,189.3241,189.5594,3049.0
2020-10-22 12:30:00,201.23,201.53,201.23,201.53,1448.0,189.3524,189.6346,189.3524,189.6346,1448.0
2020-10-22 13:00:00,201.86,202.47,201.86,202.19,3755.0,189.9452,190.5192,189.9452,190.2557,3755.0
2020-10-22 13:30:00,202.21,202.58,202.15,202.58,3601.0,190.2745,190.6227,190.218,190.6227,3601.0
2020-10-22 14:00:00,202.69,202.89,202.5,202.66,5829.0,190.7262,190.9144,190.5474,190.6979,5829.0
2020-10-22 14:30:00,202.55,202.85,202.52,202.56,12563.0,190.5944,190.8767,190.5662,190.6038,12563.0
2020-10-22 15:00:00,202.62,202.76,202.28,202.76,18307.0,190.6603,190.792,190.3404,190.792,18307.0
2020-10-22 15:30:00,202.73,202.99,202.42,202.66,52238.0,190.7638,191.0085,190.4721,190.6979,52238.0
2020-10-23 09:30:00,203.32,203.32,202.86,202.94,2464.0,191.319,191.319,190.8861,190.9614,2464.0
2020-10-23 10:00:00,202.8,202.87,202.61,202.79,3313.0,190.8297,190.8956,190.6509,190.8203,3313.0
2020-10-23 10:30:00,202.91,202.91,202.62,202.72,5204.0,190.9332,190.9332,190.6603,190.7544,5204.0
2020-10-23 11:00:00,202.82,202.94,202.44,202.44,2024.0,190.8485,190.9614,190.4909,190.4909,2024.0
2020-10-23 11:30:00,202.48,202.64,202.16,202.31,2207.0,190.5286,190.6791,190.2275,190.3686,2207.0
2020-10-23 12:00:00,202.44,202.49,201.77,202.0,5446.0,190.4909,190.538,189.8605,190.0769,5446.0
2020-10-23 12:30:00,202.15,202.28,202.01,202.01,978.0,190.218,190.3404,190.0863,190.0863,978.0
2020-10-23 13:00:00,202.41,202.68,202.41,202.65,2316.0,190.4627,190.7168,190.4627,190.6885,2316.0
2020-10-23 13:30:00,202.65,202.68,202.59,202.68,1541.0,190.6885,190.7168,190.6321,190.7168,1541.0
2020-10-23 14:00:00,202.82,202.99,202.82,202.97,6622.0,190.8485,191.0085,190.8485,190.9896,6622.0
2020-10-23 14:30:00,202.97,203.02,202.84,202.84,2852.0,190.9896,191.0367,190.8673,190.8673,2852.0
2020-10-23 15:00:00,202.87,203.15,202.87,203.09,2743.0,190.8956,191.159,190.8956,191.1026,2743.0
2020-10-23 15:30:00,203.02,203.36,203.02,203.28,3849.0,191.0367,191.3566,191.0367,191.2814,3849.0
2020-10-26 09:30:00,201.17,201.62,201.09,201.62,4074.0,189.2959,189.7193,189.2206,189.7193,4074.0
2020-10-26 10:00:00,201.57,201.72,201.38,201.42,2123.0,189.6723,189.8134,189.4935,189.5311,2123.0
2020-10-26 10:30:00,200.84,200.84,199.72,199.73,8346.0,188.9854,188.9854,187.9315,187.9409,8346.0
2020-10-26 11:00:00,199.7,199.7,198.99,199.3,4201.0,187.9127,187.9127,187.2446,187.5363,4201.0
2020-10-26 11:30:00,199.27,199.52,198.97,199.24,8431.0,187.508,187.7433,187.2257,187.4798,8431.0
2020-10-26 12:00:00,199.26,199.28,199.15,199.15,6164.0,187.4986,187.5175,187.3951,187.3951,6164.0
2020-10-26 12:30:00,199.07,199.07,198.39,198.45,42163.0,187.3198,187.3198,186.68,186.7364,42163.0
2020-10-26 13:00:00,198.41,198.45,197.77,197.79,27024.0,186.6988,186.7364,186.0966,186.1154,27024.0
2020-10-26 13:30:00,197.62,198.38,197.38,198.38,24333.0,185.9554,186.6706,185.7296,186.6706,24333.0
2020-10-26 14:00:00,198.43,199.16,198.43,199.15,3316.0,186.7176,187.4045,186.7176,187.3951,3316.0
2020-10-26 14:30:00,199.15,199.25,198.92,199.05,2352.0,187.3951,187.4892,187.1787,187.301,2352.0
2020-10-26 15:00:00,199.03,199.06,198.6,198.95,6125.0,187.2822,187.3104,186.8776,187.2069,6125.0
2020-10-26 15:30:00,199.03,199.65,198.56,199.55,87311.0,187.2822,187.8656,186.8399,187.7715,87311.0
2020-10-27 09:30:00,199.85,199.93,199.48,199.48,3055.0,188.0538,188.1291,187.7056,187.7056,3055.0
2020-10-27 10:00:00,199.67,199.74,199.02,199.03,1442.0,187.8844,187.9503,187.2728,187.2822,1442.0
2020-10-27 10:30:00,199.21,199.56,199.18,199.45,2425.0,187.4516,187.7809,187.4234,187.6774,2425.0
2020-10-27 11:00:00,199.34,199.7,199.3,199.31,2481.0,187.5739,187.9127,187.5363,187.5457,2481.0
2020-10-27 11:30:00,199.13,199.5,199.08,199.41,2174.0,187.3763,187.7245,187.3293,187.6398,2174.0
2020-10-27 12:00:00,199.66,199.76,199.5,199.66,2181.0,187.875,187.9691,187.7245,187.875,2181.0
2020-10-27 12:30:00,199.4,199.4,199.13,199.14,7428.0,187.6304,187.6304,187.3763,187.3857,7428.0
2020-10-27 13:00:00,199.37,199.65,199.18,199.65,1994.0,187.6021,187.8656,187.4234,187.8656,1994.0
2020-10-27 13:30:00,199.68,199.92,199.68,199.75,3759.0,187.8938,188.1197,187.8938,187.9597,3759.0
2020-10-27 14:00:00,199.66,199.66,199.33,199.41,1822.0,187.875,187.875,187.5645,187.6398,1822.0
2020-10-27 14:30:00,199.43,199.43,198.94,199.11,9783.0,187.6586,187.6586,187.1975,187.3575,9783.0
2020-10-27 15:00:00,199.15,199.24,198.81,199.24,3012.0,187.3951,187.4798,187.0752,187.4798,3012.0
2020-10-27 15:30:00,199.34,199.52,198.88,198.93,51264.0,187.5739,187.7433,187.1411,187.1881,51264.0
2020-10-28 09:30:00,195.17,195.72,194.58,194.75,13743.0,183.65,184.1676,183.0949,183.2548,13743.0
2020-10-28 10:00:00,194.68,194.68,193.63,193.63,3735.0,183.189,183.189,182.2009,182.2009,3735.0
2020-10-28 10:30:00,193.69,193.78,193.0,193.16,6117.0,182.2574,182.3421,181.6081,181.7587,6117.0
2020-10-28 11:00:00,193.23,193.59,192.87,193.19,5508.0,181.8246,182.1633,181.4858,181.7869,5508.0
2020-10-28 11:30:00,192.95,194.18,192.95,194.1,5187.0,181.5611,182.7185,181.5611,182.6432,5187.0
2020-10-28 12:00:00,194.05,194.32,193.78,193.78,3216.0,182.5962,182.8502,182.3421,182.3421,3216.0
2020-10-28 12:30:00,193.84,193.84,193.06,193.3,8798.0,182.3985,182.3985,181.6646,181.8904,8798.0
2020-10-28 13:00:00,193.21,193.25,192.55,193.04,30265.0,181.8057,181.8434,181.1847,181.6458,30265.0
2020-10-28 13:30:00,193.1,193.56,193.01,193.48,24063.0,181.7022,182.1351,181.6175,182.0598,24063.0
2020-10-28 14:00:00,193.43,193.55,192.72,193.53,27060.0,182.0127,182.1257,181.3447,182.1068,27060.0
2020-10-28 14:30:00,193.6,193.62,192.88,193.44,134116.0,182.1727,182.1915,181.4952,182.0222,134116.0
2020-10-28 15:00:00,193.45,193.78,193.09,193.77,6363.0,182.0316,182.3421,181.6928,182.3327,6363.0
2020-10-28 15:30:00,193.8,194.05,192.05,192.25,113519.0,182.3609,182.5962,180.7142,180.9024,113519.0
2020-10-29 09:30:00,192.46,193.12,191.46,193.0,13128.0,181.1,181.721,180.159,181.6081,13128.0
2020-10-29 10:00:00,192.76,193.51,192.57,193.5,11344.0,181.3823,182.088,181.2035,182.0786,11344.0
2020-10-29 10:30:00,193.67,193.9,193.55,193.72,1813.0,182.2386,182.455,182.1257,182.2856,1813.0
2020-10-29 11:00:00,193.49,194.13,193.41,194.12,3846.0,182.0692,182.6714,181.9939,182.662,3846.0
2020-10-29 11:30:00,193.71,193.71,193.02,193.02,5000.0,182.2762,182.2762,181.6269,181.6269,5000.0
2020-10-29 12:00:00,193.34,193.57,193.2,193.51,14122.0,181.9281,182.1445,181.7963,182.088,14122.0
2020-10-29 12:30:00,193.73,193.9,193.57,193.66,6178.0,182.295,182.455,182.1445,182.2292,6178.0
2020-10-29 13:00:00,193.68,194.08,193.37,194.08,40240.0,182.248,182.6244,181.9563,182.6244,40240.0
2020-10-29 13:30:00,194.2,194.97,194.2,194.93,7626.0,182.7373,183.4619,182.7373,183.4242,7626.0
2020-10-29 14:00:00,195.0,195.92,195.0,195.92,8815.0,183.4901,184.3558,183.4901,184.3558,8815.0
2020-10-29 14:30:00,195.76,195.81,195.17,195.42,5554.0,184.2052,184.2523,183.65,183.8853,5554.0
2020-10-29 15:00:00,195.35,195.44,194.74,195.31,23409.0,183.8194,183.9041,183.2454,183.7818,23409.0
2020-10-29 15:30:00,195.29,195.53,194.25,194.25,11778.0,183.763,183.9888,182.7843,182.7843,11778.0
2020-10-30 09:30:00,193.12,193.78,192.57,193.0,4398.0,181.721,182.3421,181.2035,181.6081,4398.0
2020-10-30 10:00:00,192.76,193.26,191.22,191.22,6498.0,181.3823,181.8528,179.9332,179.9332,6498.0
2020-10-30 10:30:00,191.41,191.41,190.0,190.0,14065.0,180.112,180.112,178.7852,178.7852,14065.0
2020-10-30 11:00:00,190.93,191.22,190.53,190.53,6627.0,179.6603,179.9332,179.2839,179.2839,6627.0
2020-10-30 11:30:00,190.68,190.97,190.31,190.86,3652.0,179.4251,179.698,179.0769,179.5944,3652.0
2020-10-30 12:00:00,191.23,192.05,191.14,192.05,5948.0,179.9426,180.7142,179.8579,180.7142,5948.0
2020-10-30 12:30:00,191.98,191.98,191.11,191.12,45075.0,180.6483,180.6483,179.8297,179.8391,45075.0
2020-10-30 13:00:00,191.02,191.02,190.71,190.92,48015.0,179.745,179.745,179.4533,179.6509,48015.0
2020-10-30 13:30:00,190.97,190.97,190.24,190.78,5075.0,179.698,179.698,179.011,179.5192,5075.0
2020-10-30 14:00:00,190.7,191.42,190.39,190.39,32895.0,179.4439,180.1214,179.1522,179.1522,32895.0
2020-10-30 14:30:00,190.14,190.6,190.0,190.29,8193.0,178.9169,179.3498,178.7852,179.0581,8193.0
2020-10-30 15:00:00,190.29,190.75,190.1,190.39,35741.0,179.0581,179.4909,178.8793,179.1522,35741.0
2020-10-30 15:30:00,190.25,191.93,189.92,191.9,37923.0,179.0204,180.6013,178.7099,180.5731,37923.0
2020-11-02 09:30:00,194.01,194.53,193.76,194.4,22671.0,182.5585,183.0478,182.3233,182.9255,22671.0
2020-11-02 10:00:00,194.51,195.13,194.51,194.92,9450.0,183.029,183.6124,183.029,183.4148,9450.0
2020-11-02 10:30:00,194.62,194.64,193.97,194.19,7246.0,183.1325,183.1513,182.5209,182.7279,7246.0
2020-11-02 11:00:00,194.15,194.15,193.74,194.13,1672.0,182.6903,182.6903,182.3045,182.6714,1672.0
2020-11-02 11:30:00,194.07,194.45,193.94,194.28,1553.0,182.615,182.9725,182.4926,182.8126,1553.0
2020-11-02 12:00:00,194.13,194.31,193.99,194.31,13132.0,182.6714,182.8408,182.5397,182.8408,13132.0
2020-11-02 12:30:00,194.29,194.29,193.15,193.33,3942.0,182.822,182.822,181.7493,181.9187,3942.0
2020-11-02 13:00:00,193.2,193.2,192.55,192.81,7034.0,181.7963,181.7963,181.1847,181.4293,7034.0
2020-11-02 13:30:00,192.81,192.91,192.29,192.32,7233.0,181.4293,181.5234,180.94,180.9683,7233.0
2020-11-02 14:00:00,192.4,193.28,192.4,193.28,102182.0,181.0435,181.8716,181.0435,181.8716,102182.0
2020-11-02 14:30:00,193.31,193.84,193.13,193.47,63228.0,181.8998,182.3985,181.7305,182.0504,63228.0
2020-11-02 15:00:00,193.47,194.02,193.47,193.87,11124.0,182.0504,182.5679,182.0504,182.4268,11124.0
2020-11-02 15:30:00,193.9,194.09,193.18,194.09,16167.0,182.455,182.6338,181.7775,182.6338,16167.0
2020-11-03 09:30:00,196.26,197.1,195.95,197.1,6176.0,184.6757,185.4661,184.384,185.4661,6176.0
2020-11-03 10:00:00,197.35,198.58,197.34,198.24,1887.0,185.7014,186.8588,185.692,186.5388,1887.0
2020-11-03 10:30:00,198.31,198.42,197.91,198.42,5901.0,186.6047,186.7082,186.2283,186.7082,5901.0
2020-11-03 11:00:00,198.71,198.71,198.37,198.37,2657.0,186.9811,186.9811,186.6612,186.6612,2657.0
2020-11-03 11:30:00,198.55,198.55,198.06,198.06,666.0,186.8305,186.8305,186.3695,186.3695,666.0
2020-11-03 12:00:00,198.09,198.18,197.81,198.18,3676.0,186.3977,186.4824,186.1342,186.4824,3676.0
2020-11-03 12:30:00,198.17,198.17,197.78,197.78,13234.0,186.473,186.473,186.106,186.106,13234.0
2020-11-03 13:00:00,197.78,197.86,197.66,197.67,12059.0,186.106,186.1813,185.9931,186.0025,12059.0
2020-11-03 13:30:00,197.79,197.83,197.02,197.08,4674.0,186.1154,186.153,185.3908,185.4473,4674.0
2020-11-03 14:00:00,197.02,197.7,197.02,197.41,2099.0,185.3908,186.0307,185.3908,185.7578,2099.0
2020-11-03 14:30:00,197.75,197.98,197.75,197.92,1887.0,186.0778,186.2942,186.0778,186.2377,1887.0
2020-11-03 15:00:00,197.56,197.86,197.34,197.84,2994.0,185.899,186.1813,185.692,186.1624,2994.0
2020-11-03 15:30:00,197.89,198.79,197.7,197.7,97020.0,186.2095,187.0564,186.0307,186.0307,97020.0
2020-11-04 09:30:00,200.52,201.19,199.74,201.18,13631.0,188.6843,189.3147,187.9503,189.3053,13631.0
2020-11-04 10:00:00,201.2,203.54,201.2,202.98,31596.0,189.3241,191.526,189.3241,190.9991,31596.0
2020-11-04 10:30:00,202.83,203.07,202.23,202.99,4914.0,190.8579,191.0837,190.2933,191.0085,4914.0
2020-11-04 11:00:00,203.14,203.26,202.4,203.15,8393.0,191.1496,191.2625,190.4533,191.159,8393.0
2020-11-04 11:30:00,203.21,203.68,203.21,203.58,6234.0,191.2155,191.6577,191.2155,191.5636,6234.0
2020-11-04 12:00:00,203.66,204.43,203.64,204.09,4198.0,191.6389,192.3635,191.6201,192.0435,4198.0
2020-11-04 12:30:00,204.15,204.3,203.75,203.87,6955.0,192.1,192.2411,191.7236,191.8365,6955.0
2020-11-04 13:00:00,203.53,203.68,203.34,203.39,5094.0,191.5166,191.6577,191.3378,191.3849,5094.0
2020-11-04 13:30:00,203.53,203.83,202.99,203.22,7457.0,191.5166,191.7989,191.0085,191.2249,7457.0
2020-11-04 14:00:00,203.24,203.41,202.97,203.21,8123.0,191.2437,191.4037,190.9896,191.2155,8123.0
2020-11-04 14:30:00,203.07,203.22,202.67,202.98,9316.0,191.0837,191.2249,190.7074,190.9991,9316.0
2020-11-04 15:00:00,202.97,203.08,201.95,202.03,8507.0,190.9896,191.0932,190.0299,190.1051,8507.0
2020-11-04 15:30:00,202.05,202.53,201.84,201.96,485233.0,190.124,190.5756,189.9263,190.0393,485233.0
2020-11-05 09:30:00,205.33,206.05,205.33,205.88,23465.0,193.2103,193.8879,193.2103,193.7279,23465.0
2020-11-05 10:00:00,205.77,207.02,205.77,206.49,134495.0,193.6244,194.8006,193.6244,194.3019,134495.0
2020-11-05 10:30:00,206.35,206.77,206.3,206.68,25993.0,194.1701,194.5654,194.1231,194.4807,25993.0
2020-11-05 11:00:00,206.77,206.77,206.28,206.56,4942.0,194.5654,194.5654,194.1043,194.3677,4942.0
2020-11-05 11:30:00,206.61,206.61,206.08,206.08,6095.0,194.4148,194.4148,193.9161,193.9161,6095.0
2020-11-05 12:00:00,206.12,206.38,205.38,205.4,6696.0,193.9537,194.1984,193.2574,193.2762,6696.0
2020-11-05 12:30:00,205.47,206.14,205.45,206.14,4634.0,193.3421,193.9725,193.3233,193.9725,4634.0
2020-11-05 13:00:00,206.32,206.54,206.32,206.41,9312.0,194.1419,194.3489,194.1419,194.2266,9312.0
2020-11-05 13:30:00,206.45,206.65,206.38,206.61,1796.0,194.2642,194.4524,194.1984,194.4148,1796.0
2020-11-05 14:00:00,206.65,206.85,206.43,206.74,34684.0,194.4524,194.6406,194.2454,194.5371,34684.0
2020-11-05 14:30:00,206.77,207.01,206.54,206.76,7902.0,194.5654,194.7912,194.3489,194.5559,7902.0
2020-11-05 15:00:00,206.9,206.93,206.37,206.6,8616.0,194.6877,194.7159,194.189,194.4054,8616.0
2020-11-05 15:30:00,206.61,206.61,205.75,206.37,56501.0,194.4148,194.4148,193.6056,194.189,56501.0
2020-11-06 09:30:00,206.07,206.21,204.85,205.1,14028.0,193.9067,194.0384,192.7587,192.9939,14028.0
2020-11-06 10:00:00,205.34,206.12,205.04,206.12,2264.0,193.2198,193.9537,192.9375,193.9537,2264.0
2020-11-06 10:30:00,205.93,206.38,205.37,205.41,9840.0,193.7749,194.1984,193.248,193.2856,9840.0
2020-11-06 11:00:00,205.5,206.49,205.5,206.09,7160.0,193.3703,194.3019,193.3703,193.9255,7160.0
2020-11-06 11:30:00,206.05,206.34,206.05,206.34,534.0,193.8879,194.1607,193.8879,194.1607,534.0
2020-11-06 12:00:00,206.27,206.3,205.87,205.88,2132.0,194.0949,194.1231,193.7185,193.7279,2132.0
2020-11-06 12:30:00,206.0,206.1,205.86,206.1,942.0,193.8408,193.9349,193.7091,193.9349,942.0
2020-11-06 13:00:00,206.28,206.43,206.25,206.39,3385.0,194.1043,194.2454,194.076,194.2078,3385.0
2020-11-06 13:30:00,206.31,206.45,206.26,206.26,1560.0,194.1325,194.2642,194.0855,194.0855,1560.0
2020-11-06 14:00:00,206.27,206.44,206.27,206.31,8019.0,194.0949,194.2548,194.0949,194.1325,8019.0
2020-11-06 14:30:00,206.37,206.38,205.91,205.93,16916.0,194.189,194.1984,193.7561,193.7749,16916.0
2020-11-06 15:00:00,205.95,205.95,205.49,205.84,1571.0,193.7938,193.7938,193.3609,193.6902,1571.0
2020-11-06 15:30:00,206.12,206.77,205.95,205.99,8940.0,193.9537,194.5654,193.7938,193.8314,8940.0
2020-11-09 09:30:00,214.04,215.03,212.19,212.21,52664.0,201.4062,202.3378,199.6654,199.6843,52664.0
2020-11-09 10:00:00,212.31,213.45,212.31,212.81,10163.0,199.7784,200.8511,199.7784,200.2488,10163.0
2020-11-09 10:30:00,212.69,212.99,211.47,211.54,4492.0,200.1359,200.4182,198.9879,199.0538,4492.0
2020-11-09 11:00:00,212.08,212.08,211.25,211.62,4766.0,199.5619,199.5619,198.7809,199.1291,4766.0
2020-11-09 11:30:00,212.12,212.18,211.35,211.46,5397.0,199.5996,199.656,198.875,198.9785,5397.0
2020-11-09 12:00:00,211.86,212.42,211.49,212.23,6288.0,199.3549,199.8819,199.0068,199.7031,6288.0
2020-11-09 12:30:00,212.42,212.62,212.22,212.54,2600.0,199.8819,200.0701,199.6937,199.9948,2600.0
2020-11-09 13:00:00,212.87,212.95,212.54,212.65,3567.0,200.3053,200.3806,199.9948,200.0983,3567.0
2020-11-09 13:30:00,212.67,212.8,212.3,212.43,1779.0,200.1171,200.2394,199.7689,199.8913,1779.0
2020-11-09 14:00:00,212.4,212.51,211.38,211.54,6130.0,199.863,199.9665,198.9032,199.0538,6130.0
2020-11-09 14:30:00,211.51,211.67,211.2,211.57,4629.0,199.0256,199.1761,198.7339,199.082,4629.0
2020-11-09 15:00:00,211.53,211.84,210.62,210.73,7632.0,199.0444,199.3361,198.1881,198.2916,7632.0
2020-11-09 15:30:00,211.01,211.01,208.32,208.48,120793.0,198.5551,198.5551,196.0239,196.1744,120793.0
2020-11-10 09:30:00,208.02,208.41,207.2,207.92,8934.0,195.7416,196.1086,194.97,195.6475,8934.0
2020-11-10 10:00:00,207.8,208.4,207.31,207.39,4817.0,195.5346,196.0991,195.0735,195.1488,4817.0
2020-11-10 10:30:00,207.11,207.12,206.03,206.75,5672.0,194.8853,194.8947,193.869,194.5465,5672.0
2020-11-10 11:00:00,207.15,207.63,207.15,207.15,7075.0,194.9229,195.3746,194.9229,194.9229,7075.0
2020-11-10 11:30:00,207.84,208.27,207.65,208.14,2927.0,195.5722,195.9768,195.3934,195.8545,2927.0
2020-11-10 12:00:00,208.14,208.88,208.13,208.77,1587.0,195.8545,196.5508,195.8451,196.4473,1587.0
2020-11-10 12:30:00,208.61,208.65,208.16,208.47,3380.0,196.2967,196.3344,195.8733,196.165,3380.0
2020-11-10 13:00:00,208.58,208.65,207.62,207.65,5682.0,196.2685,196.3344,195.3652,195.3934,5682.0
2020-11-10 13:30:00,207.49,208.31,207.36,208.27,5896.0,195.2429,196.0145,195.1205,195.9768,5896.0
2020-11-10 14:00:00,208.31,208.61,207.76,207.84,6692.0,196.0145,196.2967,195.4969,195.5722,6692.0
2020-11-10 14:30:00,208.25,208.46,208.04,208.36,5968.0,195.958,196.1556,195.7604,196.0615,5968.0
2020-11-10 15:00:00,208.48,208.78,208.05,208.64,5861.0,196.1744,196.4567,195.7698,196.325,5861.0
2020-11-10 15:30:00,208.64,208.64,208.06,208.39,7724.0,196.325,196.325,195.7792,196.0897,7724.0
2020-11-11 09:30:00,209.99,209.99,209.03,209.09,5645.0,197.5953,197.5953,196.692,196.7484,5645.0
2020-11-11 10:00:00,209.13,209.23,209.03,209.21,2189.0,196.7861,196.8802,196.692,196.8613,2189.0
2020-11-11 10:30:00,209.36,209.37,209.14,209.25,5494.0,197.0025,197.0119,196.7955,196.899,5494.0
2020-11-11 11:00:00,209.68,209.74,209.68,209.74,2100.0,197.3036,197.36,197.3036,197.36,2100.0
2020-11-11 11:30:00,209.77,210.02,209.76,209.98,29823.0,197.3883,197.6235,197.3789,197.5859,29823.0
2020-11-11 12:00:00,209.95,210.05,209.9,209.96,3065.0,197.5577,197.6517,197.5106,197.5671,3065.0
2020-11-11 12:30:00,209.98,210.16,209.98,210.16,948.0,197.5859,197.7553,197.5859,197.7553,948.0
2020-11-11 13:00:00,210.0,210.27,210.0,210.05,4612.0,197.6047,197.8588,197.6047,197.6517,4612.0
2020-11-11 13:30:00,210.24,210.24,209.94,209.94,4647.0,197.8305,197.8305,197.5482,197.5482,4647.0
2020-11-11 14:00:00,209.98,210.16,209.62,209.62,2814.0,197.5859,197.7553,197.2471,197.2471,2814.0
2020-11-11 14:30:00,209.62,209.68,209.02,209.32,4399.0,197.2471,197.3036,196.6825,196.9648,4399.0
2020-11-11 15:00:00,209.36,209.56,209.17,209.18,13465.0,197.0025,197.1907,196.8237,196.8331,13465.0
2020-11-11 15:30:00,209.17,210.01,209.17,209.89,7714.0,196.8237,197.6141,196.8237,197.5012,7714.0
2020-11-12 09:30:00,209.2,209.38,208.85,209.07,6199.0,196.8519,197.0213,196.5226,196.7296,6199.0
2020-11-12 10:00:00,209.05,209.67,208.98,209.48,3785.0,196.7108,197.2942,196.6449,197.1154,3785.0
2020-11-12 10:30:00,209.34,209.71,209.34,209.71,784.0,196.9837,197.3318,196.9837,197.3318,784.0
2020-11-12 11:00:00,209.78,209.78,209.33,209.33,3891.0,197.3977,197.3977,196.9742,196.9742,3891.0
2020-11-12 11:30:00,209.43,209.43,208.94,208.99,947.0,197.0683,197.0683,196.6073,196.6543,947.0
2020-11-12 12:00:00,209.14,209.14,208.67,208.67,1350.0,196.7955,196.7955,196.3532,196.3532,1350.0
2020-11-12 12:30:00,208.68,208.78,207.6,207.89,3020.0,196.3626,196.4567,195.3464,195.6192,3020.0
2020-11-12 13:00:00,207.86,208.03,207.22,207.31,16649.0,195.591,195.751,194.9888,195.0735,16649.0
2020-11-12 13:30:00,207.3,207.99,207.29,207.99,13894.0,195.0641,195.7133,195.0547,195.7133,13894.0
2020-11-12 14:00:00,208.01,208.27,207.45,207.67,12361.0,195.7322,195.9768,195.2052,195.4122,12361.0
2020-11-12 14:30:00,207.45,207.9,207.11,207.21,18337.0,195.2052,195.6287,194.8853,194.9794,18337.0
2020-11-12 15:00:00,207.21,207.5,206.82,207.23,21275.0,194.9794,195.2523,194.6124,194.9982,21275.0
2020-11-12 15:30:00,207.13,207.82,206.84,207.81,83116.0,194.9041,195.5534,194.6312,195.544,83116.0
2020-11-13 09:30:00,209.13,209.78,209.13,209.78,6022.0,196.7861,197.3977,196.7861,197.3977,6022.0
2020-11-13 10:00:00,209.7,209.7,209.26,209.59,4249.0,197.3224,197.3224,196.9084,197.2189,4249.0
2020-11-13 10:30:00,209.15,209.46,209.15,209.31,1300.0,196.8049,197.0966,196.8049,196.9554,1300.0
2020-11-13 11:00:00,209.24,209.47,209.24,209.36,2519.0,196.8896,197.106,196.8896,197.0025,2519.0
2020-11-13 11:30:00,209.41,209.76,209.41,209.76,5089.0,197.0495,197.3789,197.0495,197.3789,5089.0
2020-11-13 12:00:00,209.76,209.82,209.59,209.66,4101.0,197.3789,197.4353,197.2189,197.2848,4101.0
2020-11-13 12:30:00,209.66,209.96,209.6,209.96,3678.0,197.2848,197.5671,197.2283,197.5671,3678.0
2020-11-13 13:00:00,209.98,210.04,209.89,209.99,10322.0,197.5859,197.6423,197.5012,197.5953,10322.0
2020-11-13 13:30:00,209.93,209.94,209.82,209.85,3275.0,197.5388,197.5482,197.4353,197.4636,3275.0
2020-11-13 14:00:00,209.89,210.29,209.89,210.28,3072.0,197.5012,197.8776,197.5012,197.8682,3072.0
2020-11-13 14:30:00,210.3,210.52,210.24,210.52,5207.0,197.887,198.094,197.8305,198.094,5207.0
2020-11-13 15:00:00,210.49,210.53,210.2,210.53,12749.0,198.0658,198.1034,197.7929,198.1034,12749.0
2020-11-13 15:30:00,210.59,211.16,210.59,210.71,12173.0,198.1599,198.6962,198.1599,198.2728,12173.0
2020-11-16 09:30:00,212.45,212.89,211.79,211.8,6041.0,199.9101,200.3241,199.289,199.2985,6041.0
2020-11-16 10:00:00,212.22,212.87,212.17,212.87,2274.0,199.6937,200.3053,199.6466,200.3053,2274.0
2020-11-16 10:30:00,212.94,213.14,212.91,213.14,2462.0,200.3712,200.5594,200.3429,200.5594,2462.0
2020-11-16 11:00:00,213.18,213.25,213.12,213.12,8717.0,200.597,200.6629,200.5405,200.5405,8717.0
2020-11-16 11:30:00,213.11,213.17,213.03,213.12,3478.0,200.5311,200.5876,200.4559,200.5405,3478.0
2020-11-16 12:00:00,213.17,213.17,212.71,212.78,8658.0,200.5876,200.5876,200.1547,200.2206,8658.0
2020-11-16 12:30:00,212.65,212.8,212.55,212.73,4527.0,200.0983,200.2394,200.0042,200.1736,4527.0
2020-11-16 13:00:00,212.68,212.68,212.15,212.15,1634.0,200.1265,200.1265,199.6278,199.6278,1634.0
2020-11-16 13:30:00,212.23,212.23,211.9,212.12,3715.0,199.7031,199.7031,199.3926,199.5996,3715.0
2020-11-16 14:00:00,212.31,212.61,212.17,212.61,6797.0,199.7784,200.0606,199.6466,200.0606,6797.0
2020-11-16 14:30:00,212.7,212.7,212.48,212.58,8124.0,200.1453,200.1453,199.9383,200.0324,8124.0
2020-11-16 15:00:00,212.59,212.72,212.24,212.53,7123.0,200.0418,200.1642,199.7125,199.9854,7123.0
2020-11-16 15:30:00,212.62,213.43,212.62,213.43,7388.0,200.0701,200.8322,200.0701,200.8322,7388.0
2020-11-17 09:30:00,212.1,212.28,211.27,211.27,12610.0,199.5807,199.7501,198.7997,198.7997,12610.0
2020-11-17 10:00:00,211.39,211.95,211.39,211.93,3153.0,198.9127,199.4396,198.9127,199.4208,3153.0
2020-11-17 10:30:00,212.1,212.57,212.04,212.48,3945.0,199.5807,200.023,199.5243,199.9383,3945.0
2020-11-17 11:00:00,212.46,212.67,212.46,212.51,1925.0,199.9195,200.1171,199.9195,199.9665,1925.0
2020-11-17 11:30:00,212.83,212.83,212.6,212.7,3182.0,200.2677,200.2677,200.0512,200.1453,3182.0
2020-11-17 12:00:00,212.81,213.15,212.72,213.06,6046.0,200.2488,200.5688,200.1642,200.4841,6046.0
2020-11-17 12:30:00,213.11,213.16,213.02,213.1,6514.0,200.5311,200.5782,200.4464,200.5217,6514.0
2020-11-17 13:00:00,213.25,213.37,213.14,213.28,3992.0,200.6629,200.7758,200.5594,200.6911,3992.0
2020-11-17 13:30:00,213.28,213.28,212.95,212.96,7726.0,200.6911,200.6911,200.3806,200.39,7726.0
2020-11-17 14:00:00,213.17,213.54,213.17,213.4,6844.0,200.5876,200.9358,200.5876,200.804,6844.0
2020-11-17 14:30:00,213.42,213.56,213.36,213.4,7757.0,200.8228,200.9546,200.7664,200.804,7757.0
2020-11-17 15:00:00,213.37,213.38,212.65,212.68,4073.0,200.7758,200.7852,200.0983,200.1265,4073.0
2020-11-17 15:30:00,212.65,212.95,212.41,212.89,22863.0,200.0983,200.3806,199.8725,200.3241,22863.0
2020-11-18 09:30:00,212.84,213.32,212.84,213.0,17657.0,200.2771,200.7287,200.2771,200.4276,17657.0
2020-11-18 10:00:00,212.99,213.17,212.98,213.16,2948.0,200.4182,200.5876,200.4088,200.5782,2948.0
2020-11-18 10:30:00,213.2,213.29,213.04,213.28,3405.0,200.6158,200.7005,200.4653,200.6911,3405.0
2020-11-18 11:00:00,213.23,213.49,213.22,213.25,4426.0,200.644,200.8887,200.6346,200.6629,4426.0
2020-11-18 11:30:00,213.35,213.47,213.2,213.41,12319.0,200.757,200.8699,200.6158,200.8134,12319.0
2020-11-18 12:00:00,213.58,213.58,213.34,213.35,3284.0,200.9734,200.9734,200.7476,200.757,3284.0
2020-11-18 12:30:00,213.43,213.49,213.28,213.28,3298.0,200.8322,200.8887,200.6911,200.6911,3298.0
2020-11-18 13:00:00,213.31,213.38,212.96,212.96,38046.0,200.7193,200.7852,200.39,200.39,38046.0
2020-11-18 13:30:00,212.97,212.97,212.44,212.44,2235.0,200.3994,200.3994,199.9007,199.9007,2235.0
2020-11-18 14:00:00,212.57,212.79,212.1,212.1,10904.0,200.023,200.23,199.5807,199.5807,10904.0
2020-11-18 14:30:00,212.39,212.75,212.31,212.75,2708.0,199.8536,200.1924,199.7784,200.1924,2708.0
2020-11-18 15:00:00,212.44,212.78,212.21,212.28,11578.0,199.9007,200.2206,199.6843,199.7501,11578.0
2020-11-18 15:30:00,212.03,212.22,210.58,210.58,21058.0,199.5149,199.6937,198.1505,198.1505,21058.0
2020-11-19 09:30:00,210.12,210.8,209.81,210.72,13230.0,197.7176,198.3575,197.4259,198.2822,13230.0
2020-11-19 10:00:00,210.75,210.85,210.28,210.32,3469.0,198.3104,198.4045,197.8682,197.9058,3469.0
2020-11-19 10:30:00,210.46,211.12,210.45,210.74,2799.0,198.0375,198.6586,198.0281,198.301,2799.0
2020-11-19 11:00:00,210.69,210.88,210.46,210.87,3909.0,198.254,198.4328,198.0375,198.4233,3909.0
2020-11-19 11:30:00,210.83,210.83,210.52,210.63,1619.0,198.3857,198.3857,198.094,198.1975,1619.0
2020-11-19 12:00:00,210.75,210.82,210.47,210.53,5972.0,198.3104,198.3763,198.047,198.1034,5972.0
2020-11-19 12:30:00,210.68,210.78,210.33,210.42,1015.0,198.2446,198.3387,197.9152,197.9999,1015.0
2020-11-19 13:00:00,210.54,211.04,210.53,210.81,4620.0,198.1128,198.5833,198.1034,198.3669,4620.0
2020-11-19 13:30:00,210.84,211.07,210.84,211.05,1024.0,198.3951,198.6115,198.3951,198.5927,1024.0
2020-11-19 14:00:00,211.09,211.19,211.09,211.13,1844.0,198.6304,198.7245,198.6304,198.668,1844.0
2020-11-19 14:30:00,211.31,211.94,211.31,211.68,7368.0,198.8374,199.4302,198.8374,199.1855,7368.0
2020-11-19 15:00:00,211.59,211.69,211.36,211.36,5663.0,199.1009,199.1949,198.8844,198.8844,5663.0
2020-11-19 15:30:00,211.46,211.91,211.45,211.78,11854.0,198.9785,199.402,198.9691,199.2796,11854.0
2020-11-20 09:30:00,211.59,211.74,211.24,211.24,7350.0,199.1009,199.242,198.7715,198.7715,7350.0
2020-11-20 10:00:00,211.3,211.34,211.02,211.02,2256.0,198.828,198.8656,198.5645,198.5645,2256.0
2020-11-20 10:30:00,211.23,211.49,211.23,211.26,7050.0,198.7621,199.0068,198.7621,198.7903,7050.0
2020-11-20 11:00:00,211.53,211.61,211.45,211.6,16036.0,199.0444,199.1197,198.9691,199.1103,16036.0
2020-11-20 11:30:00,211.56,211.67,211.35,211.41,4871.0,199.0726,199.1761,198.875,198.9315,4871.0
2020-11-20 12:00:00,211.35,211.47,211.35,211.41,1179.0,198.875,198.9879,198.875,198.9315,1179.0
2020-11-20 12:30:00,211.39,211.39,211.28,211.34,1813.0,198.9127,198.9127,198.8091,198.8656,1813.0
2020-11-20 13:00:00,211.34,211.54,211.33,211.53,2104.0,198.8656,199.0538,198.8562,199.0444,2104.0
2020-11-20 13:30:00,211.52,211.66,211.49,211.61,7357.0,199.035,199.1667,199.0068,199.1197,7357.0
2020-11-20 14:00:00,211.59,211.59,211.43,211.5,2258.0,199.1009,199.1009,198.9503,199.0162,2258.0
2020-11-20 14:30:00,211.52,211.68,211.35,211.37,8044.0,199.035,199.1855,198.875,198.8938,8044.0
2020-11-20 15:00:00,211.48,211.48,210.69,210.97,7176.0,198.9973,198.9973,198.254,198.5174,7176.0
2020-11-20 15:30:00,210.86,211.54,210.58,210.69,112628.0,198.4139,199.0538,198.1505,198.254,112628.0
2020-11-23 09:30:00,211.66,212.64,211.66,212.63,18731.0,199.1667,200.0889,199.1667,200.0795,18731.0
2020-11-23 10:00:00,212.4,212.4,211.32,211.32,7297.0,199.863,199.863,198.8468,198.8468,7297.0
2020-11-23 10:30:00,211.21,211.94,211.21,211.94,42342.0,198.7433,199.4302,198.7433,199.4302,42342.0
2020-11-23 11:00:00,211.86,211.86,211.02,211.33,6086.0,199.3549,199.3549,198.5645,198.8562,6086.0
2020-11-23 11:30:00,211.21,211.4,210.86,211.4,8720.0,198.7433,198.9221,198.4139,198.9221,8720.0
2020-11-23 12:00:00,211.35,211.59,211.13,211.53,5239.0,198.875,199.1009,198.668,199.0444,5239.0
2020-11-23 12:30:00,211.58,211.79,211.54,211.79,9472.0,199.0914,199.289,199.0538,199.289,9472.0
2020-11-23 13:00:00,211.81,211.98,211.78,211.88,4242.0,199.3079,199.4678,199.2796,199.3737,4242.0
2020-11-23 13:30:00,211.87,212.03,211.82,211.94,4030.0,199.3643,199.5149,199.3173,199.4302,4030.0
2020-11-23 14:00:00,211.95,211.95,211.75,211.82,2383.0,199.4396,199.4396,199.2514,199.3173,2383.0
2020-11-23 14:30:00,211.89,212.48,211.89,212.48,18992.0,199.3831,199.9383,199.3831,199.9383,18992.0
2020-11-23 15:00:00,212.55,212.92,212.47,212.52,30360.0,200.0042,200.3523,199.9289,199.976,30360.0
2020-11-23 15:30:00,212.41,212.48,212.03,212.34,15033.0,199.8725,199.9383,199.5149,199.8066,15033.0
2020-11-24 09:30:00,213.81,214.14,213.38,214.14,8958.0,201.1898,201.5003,200.7852,201.5003,8958.0
2020-11-24 10:00:00,214.11,214.35,214.1,214.27,6036.0,201.4721,201.6979,201.4627,201.6227,6036.0
2020-11-24 10:30:00,214.26,214.85,214.26,214.84,2722.0,201.6133,202.1684,201.6133,202.159,2722.0
2020-11-24 11:00:00,214.88,215.27,214.86,215.23,6151.0,202.1967,202.5636,202.1778,202.526,6151.0
2020-11-24 11:30:00,215.17,215.61,215.17,215.55,4108.0,202.4695,202.8836,202.4695,202.8271,4108.0
2020-11-24 12:00:00,215.45,215.57,215.41,215.44,2456.0,202.733,202.8459,202.6954,202.7236,2456.0
2020-11-24 12:30:00,215.51,215.58,215.46,215.51,2100.0,202.7895,202.8553,202.7424,202.7895,2100.0
2020-11-24 13:00:00,215.49,215.75,215.32,215.38,7719.0,202.7707,203.0153,202.6107,202.6671,7719.0
2020-11-24 13:30:00,215.56,215.97,215.48,215.48,6292.0,202.8365,203.2223,202.7612,202.7612,6292.0
2020-11-24 14:00:00,215.53,215.68,215.24,215.24,27450.0,202.8083,202.9494,202.5354,202.5354,27450.0
2020-11-24 14:30:00,215.12,215.56,215.12,215.56,14155.0,202.4225,202.8365,202.4225,202.8365,14155.0
2020-11-24 15:00:00,215.51,215.76,215.51,215.63,31318.0,202.7895,203.0247,202.7895,202.9024,31318.0
2020-11-24 15:30:00,215.62,215.79,215.34,215.64,54137.0,202.893,203.0529,202.6295,202.9118,54137.0
2020-11-25 09:30:00,215.54,215.54,214.79,214.79,6070.0,202.8177,202.8177,202.112,202.112,6070.0
2020-11-25 10:00:00,214.84,214.97,214.49,214.9,7011.0,202.159,202.2813,201.8297,202.2155,7011.0
2020-11-25 10:30:00,214.82,214.99,214.76,214.76,3418.0,202.1402,202.3002,202.0837,202.0837,3418.0
2020-11-25 11:00:00,215.04,215.06,214.94,214.97,4301.0,202.3472,202.366,202.2531,202.2813,4301.0
2020-11-25 11:30:00,215.07,215.08,214.87,215.0,4865.0,202.3754,202.3849,202.1872,202.3096,4865.0
2020-11-25 12:00:00,215.15,215.19,215.14,215.18,2389.0,202.4507,202.4884,202.4413,202.479,2389.0
2020-11-25 12:30:00,215.11,215.35,215.11,215.34,5369.0,202.4131,202.6389,202.4131,202.6295,5369.0
2020-11-25 13:00:00,215.4,215.47,215.3,215.3,7832.0,202.686,202.7518,202.5919,202.5919,7832.0
2020-11-25 13:30:00,215.26,215.52,215.26,215.52,1840.0,202.5542,202.7989,202.5542,202.7989,1840.0
2020-11-25 14:00:00,215.34,215.39,215.03,215.35,3905.0,202.6295,202.6766,202.3378,202.6389,3905.0
2020-11-25 14:30:00,215.33,215.38,215.13,215.36,4127.0,202.6201,202.6671,202.4319,202.6483,4127.0
2020-11-25 15:00:00,215.64,215.72,215.49,215.58,1526.0,202.9118,202.9871,202.7707,202.8553,1526.0
2020-11-25 15:30:00,215.62,215.62,215.31,215.43,6463.0,202.893,202.893,202.6013,202.7142,6463.0
2020-11-27 09:30:00,216.11,216.37,216.07,216.24,10156.0,203.3541,203.5987,203.3164,203.4764,10156.0
2020-11-27 10:00:00,216.29,216.38,216.26,216.38,37440.0,203.5234,203.6081,203.4952,203.6081,37440.0
2020-11-27 10:30:00,216.39,216.41,216.33,216.37,16036.0,203.6175,203.6363,203.5611,203.5987,16036.0
2020-11-27 11:00:00,216.46,216.46,216.25,216.27,8384.0,203.6834,203.6834,203.4858,203.5046,8384.0
2020-11-27 11:30:00,216.24,216.34,216.02,216.12,5196.0,203.4764,203.5705,203.2694,203.3635,5196.0
2020-11-27 12:00:00,216.12,216.12,215.77,215.86,7588.0,203.3635,203.3635,203.0341,203.1188,7588.0
2020-11-27 12:30:00,215.81,216.2,215.81,216.19,5205.0,203.0718,203.4387,203.0718,203.4293,5205.0
2020-11-30 09:30:00,215.9,216.01,215.3,215.54,8693.0,203.1565,203.26,202.5919,202.8177,8693.0
2020-11-30 10:00:00,215.48,215.48,214.76,214.76,5885.0,202.7612,202.7612,202.0837,202.0837,5885.0
2020-11-30 10:30:00,214.55,214.55,213.47,214.46,2735.0,201.8861,201.8861,200.8699,201.8014,2735.0
2020-11-30 11:00:00,214.43,214.65,214.17,214.24,6931.0,201.7732,201.9802,201.5286,201.5944,6931.0
2020-11-30 11:30:00,214.13,214.43,213.94,214.4,5842.0,201.4909,201.7732,201.3121,201.745,5842.0
2020-11-30 12:00:00,214.2,214.58,214.19,214.51,2031.0,201.5568,201.9144,201.5474,201.8485,2031.0
2020-11-30 12:30:00,214.69,214.82,214.64,214.78,10510.0,202.0179,202.1402,201.9708,202.1026,10510.0
2020-11-30 13:00:00,214.78,214.81,214.58,214.81,2529.0,202.1026,202.1308,201.9144,202.1308,2529.0
2020-11-30 13:30:00,214.69,214.93,214.68,214.74,2788.0,202.0179,202.2437,202.0085,202.0649,2788.0
2020-11-30 14:00:00,214.58,214.76,214.5,214.71,9777.0,201.9144,202.0837,201.8391,202.0367,9777.0
2020-11-30 14:30:00,214.85,215.21,214.68,215.21,5323.0,202.1684,202.5072,202.0085,202.5072,5323.0
2020-11-30 15:00:00,215.36,215.37,214.85,214.86,13044.0,202.6483,202.6577,202.1684,202.1778,13044.0
2020-11-30 15:30:00,214.81,215.23,214.64,215.13,15595.0,202.1308,202.526,201.9708,202.4319,15595.0
2020-12-01 09:30:00,217.28,217.54,216.92,217.47,6130.0,204.455,204.6997,204.1162,204.6338,6130.0
2020-12-01 10:00:00,217.44,217.97,217.44,217.96,1977.0,204.6056,205.1043,204.6056,205.0949,1977.0
2020-12-01 10:30:00,217.65,217.65,217.17,217.37,5934.0,204.8032,204.8032,204.3515,204.5397,5934.0
2020-12-01 11:00:00,217.47,217.77,217.46,217.7,7424.0,204.6338,204.9161,204.6244,204.8502,7424.0
2020-12-01 11:30:00,217.62,217.69,217.27,217.28,2958.0,204.7749,204.8408,204.4456,204.455,2958.0
2020-12-01 12:00:00,217.5,217.61,217.41,217.55,3971.0,204.662,204.7655,204.5773,204.7091,3971.0
2020-12-01 12:30:00,217.69,217.69,217.4,217.44,4361.0,204.8408,204.8408,204.5679,204.6056,4361.0
2020-12-01 13:00:00,217.55,217.72,217.49,217.72,6879.0,204.7091,204.869,204.6526,204.869,6879.0
2020-12-01 13:30:00,217.72,217.92,217.72,217.86,25695.0,204.869,205.0572,204.869,205.0008,25695.0
2020-12-01 14:00:00,217.92,218.17,217.82,217.95,27274.0,205.0572,205.2925,204.9631,205.0855,27274.0
2020-12-01 14:30:00,217.91,218.11,217.68,217.68,5565.0,205.0478,205.236,204.8314,204.8314,5565.0
2020-12-01 15:00:00,217.63,217.63,216.98,217.4,10011.0,204.7843,204.7843,204.1727,204.5679,10011.0
2020-12-01 15:30:00,217.34,217.54,217.04,217.23,45319.0,204.5115,204.6997,204.2292,204.4079,45319.0
2020-12-02 09:30:00,216.32,216.54,216.0,216.54,7855.0,203.5517,203.7587,203.2505,203.7587,7855.0
2020-12-02 10:00:00,216.49,216.78,216.47,216.69,4643.0,203.7116,203.9845,203.6928,203.8998,4643.0
2020-12-02 10:30:00,216.85,217.07,216.78,216.85,4968.0,204.0504,204.2574,203.9845,204.0504,4968.0
2020-12-02 11:00:00,217.11,217.21,217.09,217.2,1798.0,204.295,204.3891,204.2762,204.3797,1798.0
2020-12-02 11:30:00,217.15,217.2,217.13,217.2,2589.0,204.3327,204.3797,204.3139,204.3797,2589.0
2020-12-02 12:00:00,217.23,217.25,217.05,217.17,1850.0,204.4079,204.4268,204.2386,204.3515,1850.0
2020-12-02 12:30:00,217.1,217.27,217.09,217.25,2940.0,204.2856,204.4456,204.2762,204.4268,2940.0
2020-12-02 13:00:00,217.04,217.15,217.03,217.13,1297.0,204.2292,204.3327,204.2198,204.3139,1297.0
2020-12-02 13:30:00,217.1,217.14,216.85,216.94,8702.0,204.2856,204.3233,204.0504,204.1351,8702.0
2020-12-02 14:00:00,216.75,217.22,216.72,217.22,4210.0,203.9563,204.3985,203.9281,204.3985,4210.0
2020-12-02 14:30:00,217.46,217.56,217.35,217.51,5728.0,204.6244,204.7185,204.5209,204.6714,5728.0
2020-12-02 15:00:00,217.51,217.64,217.3,217.3,13371.0,204.6714,204.7937,204.4738,204.4738,13371.0
2020-12-02 15:30:00,217.27,217.63,217.27,217.56,27548.0,204.4456,204.7843,204.4456,204.7185,27548.0
2020-12-03 09:30:00,217.56,218.05,217.56,218.04,4388.0,204.7185,205.1795,204.7185,205.1701,4388.0
2020-12-03 10:00:00,218.11,218.55,218.1,218.53,4412.0,205.236,205.65,205.2266,205.6312,4412.0
2020-12-03 10:30:00,218.44,218.62,218.39,218.4,3096.0,205.5465,205.7159,205.4995,205.5089,3096.0
2020-12-03 11:00:00,218.46,218.57,218.16,218.57,1790.0,205.5653,205.6689,205.2831,205.6689,1790.0
2020-12-03 11:30:00,218.6,218.6,218.47,218.53,2062.0,205.6971,205.6971,205.5748,205.6312,2062.0
2020-12-03 12:00:00,218.49,218.63,218.24,218.42,5181.0,205.5936,205.7253,205.3583,205.5277,5181.0
2020-12-03 12:30:00,218.43,218.51,218.23,218.35,6017.0,205.5371,205.6124,205.3489,205.4618,6017.0
2020-12-03 13:00:00,218.47,218.47,218.22,218.3,4288.0,205.5748,205.5748,205.3395,205.4148,4288.0
2020-12-03 13:30:00,218.14,218.14,217.84,217.85,2644.0,205.2642,205.2642,204.9819,204.9914,2644.0
2020-12-03 14:00:00,217.9,218.18,217.9,218.18,4956.0,205.0384,205.3019,205.0384,205.3019,4956.0
2020-12-03 14:30:00,218.25,218.36,218.21,218.34,1610.0,205.3677,205.4713,205.3301,205.4524,1610.0
2020-12-03 15:00:00,218.42,218.8,218.29,218.69,9981.0,205.5277,205.8853,205.4054,205.7818,9981.0
2020-12-03 15:30:00,218.72,218.72,217.28,217.75,22933.0,205.81,205.81,204.455,204.8973,22933.0
2020-12-04 09:30:00,218.42,219.01,218.42,218.99,7304.0,205.5277,206.0829,205.5277,206.0641,7304.0
2020-12-04 10:00:00,218.9,219.2,218.9,219.06,2462.0,205.9794,206.2617,205.9794,206.1299,2462.0
2020-12-04 10:30:00,219.16,219.48,219.16,219.48,1800.0,206.224,206.5251,206.224,206.5251,1800.0
2020-12-04 11:00:00,219.4,219.51,219.38,219.5,4511.0,206.4499,206.5534,206.431,206.544,4511.0
2020-12-04 11:30:00,219.57,219.64,219.54,219.54,2280.0,206.6098,206.6757,206.5816,206.5816,2280.0
2020-12-04 12:00:00,219.55,219.61,219.52,219.61,1824.0,206.591,206.6475,206.5628,206.6475,1824.0
2020-12-04 12:30:00,219.65,219.68,219.51,219.56,2653.0,206.6851,206.7133,206.5534,206.6004,2653.0
2020-12-04 13:00:00,219.54,219.57,219.48,219.49,2992.0,206.5816,206.6098,206.5251,206.5346,2992.0
2020-12-04 13:30:00,219.59,219.59,219.51,219.53,500.0,206.6286,206.6286,206.5534,206.5722,500.0
2020-12-04 14:00:00,219.38,219.5,219.38,219.42,4893.0,206.431,206.544,206.431,206.4687,4893.0
2020-12-04 14:30:00,219.3,219.73,219.3,219.7,3955.0,206.3558,206.7604,206.3558,206.7322,3955.0
2020-12-04 15:00:00,219.68,219.71,219.43,219.44,4441.0,206.7133,206.7416,206.4781,206.4875,4441.0
2020-12-04 15:30:00,219.64,220.1,219.63,220.05,10720.0,206.6757,207.1085,206.6663,207.0615,10720.0
2020-12-07 10:00:00,219.8,219.97,219.8,219.92,5224.0,206.8263,206.9862,206.8263,206.9392,5224.0
2020-12-07 10:30:00,220.01,220.2,220.0,220.03,3668.0,207.0239,207.2026,207.0144,207.0427,3668.0
2020-12-07 11:00:00,220.0,220.12,219.98,220.08,2035.0,207.0144,207.1274,206.9956,207.0897,2035.0
2020-12-07 11:30:00,220.09,220.18,219.99,220.08,24331.0,207.0991,207.1838,207.005,207.0897,24331.0
2020-12-07 12:00:00,220.09,220.1,219.94,219.95,2719.0,207.0991,207.1085,206.958,206.9674,2719.0
2020-12-07 12:30:00,219.86,219.91,219.81,219.81,1989.0,206.8827,206.9298,206.8357,206.8357,1989.0
2020-12-07 13:00:00,219.76,219.77,219.5,219.61,1791.0,206.7886,206.798,206.544,206.6475,1791.0
2020-12-07 13:30:00,219.68,219.68,219.35,219.58,2116.0,206.7133,206.7133,206.4028,206.6192,2116.0
2020-12-07 14:00:00,219.47,219.52,219.27,219.52,2707.0,206.5157,206.5628,206.3275,206.5628,2707.0
2020-12-07 14:30:00,219.58,219.75,219.55,219.55,6209.0,206.6192,206.7792,206.591,206.591,6209.0
2020-12-07 15:00:00,219.59,219.73,219.5,219.73,7675.0,206.6286,206.7604,206.544,206.7604,7675.0
2020-12-07 15:30:00,219.85,219.95,219.17,219.85,16399.0,206.8733,206.9674,206.2334,206.8733,16399.0
2020-12-08 09:30:00,218.97,219.72,218.97,219.61,5475.0,206.0452,206.751,206.0452,206.6475,5475.0
2020-12-08 10:00:00,219.64,219.81,219.22,219.3,3939.0,206.6757,206.8357,206.2805,206.3558,3939.0
2020-12-08 10:30:00,219.5,219.96,219.5,219.96,5804.0,206.544,206.9768,206.544,206.9768,5804.0
2020-12-08 11:00:00,220.01,220.21,219.98,220.19,4285.0,207.0239,207.2121,206.9956,207.1932,4285.0
2020-12-08 11:30:00,220.22,220.31,220.06,220.29,11405.0,207.2215,207.3062,207.0709,207.2873,11405.0
2020-12-08 12:00:00,220.29,220.43,220.21,220.39,12509.0,207.2873,207.4191,207.2121,207.3814,12509.0
2020-12-08 12:30:00,220.39,220.64,220.39,220.54,11009.0,207.3814,207.6167,207.3814,207.5226,11009.0
2020-12-08 13:00:00,220.59,220.68,220.55,220.68,2682.0,207.5696,207.6543,207.532,207.6543,2682.0
2020-12-08 13:30:00,220.67,220.79,220.67,220.71,2158.0,207.6449,207.7578,207.6449,207.6825,2158.0
2020-12-08 14:00:00,220.65,221.11,220.64,221.0,4142.0,207.6261,208.0589,207.6167,207.9554,4142.0
2020-12-08 14:30:00,221.05,221.05,220.65,220.69,20516.0,208.0025,208.0025,207.6261,207.6637,20516.0
2020-12-08 15:00:00,220.76,220.8,220.6,220.73,30154.0,207.7296,207.7672,207.579,207.7014,30154.0
2020-12-08 15:30:00,220.73,220.83,220.57,220.68,64977.0,207.7014,207.7955,207.5508,207.6543,64977.0
2020-12-09 09:30:00,221.41,221.42,221.08,221.29,1873.0,208.3412,208.3506,208.0307,208.2283,1873.0
2020-12-09 10:00:00,221.19,221.19,220.4,221.01,4522.0,208.1342,208.1342,207.3908,207.9648,4522.0
2020-12-09 10:30:00,220.98,220.98,220.67,220.69,5331.0,207.9366,207.9366,207.6449,207.6637,5331.0
2020-12-09 11:00:00,220.26,220.54,220.26,220.34,3784.0,207.2591,207.5226,207.2591,207.3344,3784.0
2020-12-09 11:30:00,220.36,220.6,220.24,220.6,5423.0,207.3532,207.579,207.2403,207.579,5423.0
2020-12-09 12:00:00,220.48,220.49,220.12,220.13,1386.0,207.4661,207.4755,207.1274,207.1368,1386.0
2020-12-09 12:30:00,219.88,219.88,219.27,219.56,2558.0,206.9015,206.9015,206.3275,206.6004,2558.0
2020-12-09 13:00:00,219.6,219.65,218.95,218.95,3758.0,206.6381,206.6851,206.0264,206.0264,3758.0
2020-12-09 13:30:00,218.65,218.76,217.77,217.77,3744.0,205.7441,205.8476,204.9161,204.9161,3744.0
2020-12-09 14:00:00,218.06,218.84,218.05,218.84,3345.0,205.189,205.9229,205.1795,205.9229,3345.0
2020-12-09 14:30:00,218.87,218.87,218.2,218.49,5789.0,205.9511,205.9511,205.3207,205.5936,5789.0
2020-12-09 15:00:00,218.57,218.85,218.0,218.05,3390.0,205.6689,205.9323,205.1325,205.1795,3390.0
2020-12-09 15:30:00,218.22,219.14,218.08,218.61,23325.0,205.3395,206.2052,205.2078,205.7065,23325.0
2020-12-10 09:30:00,217.58,218.94,216.98,218.89,11123.0,204.7373,206.017,204.1727,205.97,11123.0
2020-12-10 10:00:00,218.84,219.07,218.72,218.93,6574.0,205.9229,206.1393,205.81,206.0076,6574.0
2020-12-10 10:30:00,218.61,219.28,218.61,219.1,19662.0,205.7065,206.3369,205.7065,206.1676,19662.0
2020-12-10 11:00:00,219.16,219.41,218.89,219.41,5498.0,206.224,206.4593,205.97,206.4593,5498.0
2020-12-10 11:30:00,219.28,219.29,218.49,218.49,2012.0,206.3369,206.3464,205.5936,205.5936,2012.0
2020-12-10 12:00:00,218.58,219.02,218.58,218.94,19190.0,205.6783,206.0923,205.6783,206.017,19190.0
2020-12-10 12:30:00,218.9,219.11,218.58,218.61,10724.0,205.9794,206.177,205.6783,205.7065,10724.0
2020-12-10 13:00:00,218.79,219.22,218.79,219.22,2061.0,205.8759,206.2805,205.8759,206.2805,2061.0
2020-12-10 13:30:00,219.05,219.06,218.72,218.76,5734.0,206.1205,206.1299,205.81,205.8476,5734.0
2020-12-10 14:00:00,218.85,218.85,218.42,218.54,3714.0,205.9323,205.9323,205.5277,205.6406,3714.0
2020-12-10 14:30:00,218.41,218.7,218.33,218.33,6036.0,205.5183,205.7912,205.443,205.443,6036.0
2020-12-10 15:00:00,218.46,219.04,218.46,219.0,9356.0,205.5653,206.1111,205.5653,206.0735,9356.0
2020-12-10 15:30:00,219.03,219.37,218.96,219.02,10923.0,206.1017,206.4216,206.0358,206.0923,10923.0
2020-12-11 09:30:00,218.06,218.27,217.66,218.27,3563.0,205.189,205.3866,204.8126,205.3866,3563.0
2020-12-11 10:00:00,218.46,218.58,218.39,218.4,2094.0,205.5653,205.6783,205.4995,205.5089,2094.0
2020-12-11 10:30:00,218.41,218.41,217.83,217.97,6413.0,205.5183,205.5183,204.9725,205.1043,6413.0
2020-12-11 11:00:00,218.03,218.2,217.95,217.95,17113.0,205.1607,205.3207,205.0855,205.0855,17113.0
2020-12-11 11:30:00,217.74,217.74,217.24,217.62,3340.0,204.8878,204.8878,204.4174,204.7749,3340.0
2020-12-11 12:00:00,217.56,217.57,216.95,217.11,22843.0,204.7185,204.7279,204.1445,204.295,22843.0
2020-12-11 12:30:00,217.0,217.39,216.95,217.39,1479.0,204.1915,204.5585,204.1445,204.5585,1479.0
2020-12-11 13:00:00,217.42,217.74,217.42,217.58,15193.0,204.5867,204.8878,204.5867,204.7373,15193.0
2020-12-11 13:30:00,217.84,218.44,217.83,218.44,4473.0,204.9819,205.5465,204.9725,205.5465,4473.0
2020-12-11 14:00:00,218.22,218.43,218.21,218.28,4080.0,205.3395,205.5371,205.3301,205.396,4080.0
2020-12-11 14:30:00,218.33,218.59,218.33,218.42,2081.0,205.443,205.6877,205.443,205.5277,2081.0
2020-12-11 15:00:00,218.39,218.79,218.22,218.62,4758.0,205.4995,205.8759,205.3395,205.7159,4758.0
2020-12-11 15:30:00,218.53,218.76,218.3,218.53,6453.0,205.6312,205.8476,205.4148,205.6312,6453.0
2020-12-14 09:30:00,219.47,219.81,219.37,219.81,21329.0,207.3032,207.6244,207.2088,207.6244,21329.0
2020-12-14 10:00:00,219.88,220.0,219.87,219.95,1217.0,207.6905,207.8038,207.681,207.7566,1217.0
2020-12-14 10:30:00,219.91,219.93,219.35,219.35,9896.0,207.7188,207.7377,207.1899,207.1899,9896.0
2020-12-14 11:00:00,218.93,219.36,218.78,219.04,16170.0,206.7931,207.1993,206.6515,206.897,16170.0
2020-12-14 11:30:00,218.99,219.01,218.62,219.0,10521.0,206.8498,206.8687,206.5003,206.8593,10521.0
2020-12-14 12:00:00,218.87,219.0,218.63,218.72,8095.0,206.7365,206.8593,206.5098,206.5948,8095.0
2020-12-14 12:30:00,218.71,218.72,218.59,218.59,1262.0,206.5853,206.5948,206.472,206.472,1262.0
2020-12-14 13:00:00,218.06,218.36,218.06,218.18,4728.0,205.9714,206.2547,205.9714,206.0847,4728.0
2020-12-14 13:30:00,218.26,218.48,218.24,218.33,8460.0,206.1603,206.3681,206.1414,206.2264,8460.0
2020-12-14 14:00:00,218.28,218.42,218.17,218.2,9864.0,206.1792,206.3114,206.0753,206.1036,9864.0
2020-12-14 14:30:00,218.19,218.36,217.73,218.36,6406.0,206.0942,206.2547,205.6597,206.2547,6406.0
2020-12-14 15:00:00,218.21,218.22,218.04,218.1,18538.0,206.1131,206.1225,205.9525,206.0092,18538.0
2020-12-14 15:30:00,218.03,218.04,217.06,217.06,23291.0,205.943,205.9525,205.0268,205.0268,23291.0
2020-12-15 09:30:00,218.72,218.93,218.46,218.59,4586.0,206.5948,206.7931,206.3492,206.472,4586.0
2020-12-15 10:00:00,218.42,218.7,218.33,218.46,2961.0,206.3114,206.5759,206.2264,206.3492,2961.0
2020-12-15 10:30:00,218.55,218.58,218.19,218.58,2164.0,206.4342,206.4625,206.0942,206.4625,2164.0
2020-12-15 11:00:00,218.49,218.49,218.02,218.43,2656.0,206.3775,206.3775,205.9336,206.3209,2656.0
2020-12-15 11:30:00,218.39,218.71,218.39,218.55,18558.0,206.2831,206.5853,206.2831,206.4342,18558.0
2020-12-15 12:00:00,218.84,218.94,218.78,218.94,1134.0,206.7081,206.8026,206.6515,206.8026,1134.0
2020-12-15 12:30:00,218.97,219.42,218.96,219.41,2699.0,206.8309,207.256,206.8215,207.2465,2699.0
2020-12-15 13:00:00,219.45,219.71,219.44,219.6,2902.0,207.2843,207.5299,207.2749,207.426,2902.0
2020-12-15 13:30:00,219.69,219.89,219.66,219.89,2805.0,207.511,207.6999,207.4827,207.6999,2805.0
2020-12-15 14:00:00,219.75,220.02,219.75,219.92,8310.0,207.5677,207.8227,207.5677,207.7283,8310.0
2020-12-15 14:30:00,219.96,220.08,219.92,219.95,5420.0,207.766,207.8794,207.7283,207.7566,5420.0
2020-12-15 15:00:00,219.91,220.06,219.81,219.81,30169.0,207.7188,207.8605,207.6244,207.6244,30169.0
2020-12-15 15:30:00,219.69,220.15,219.6,220.15,23255.0,207.511,207.9455,207.426,207.9455,23255.0
2020-12-16 09:30:00,220.53,220.53,219.85,220.13,5943.0,208.3044,208.3044,207.6621,207.9266,5943.0
2020-12-16 10:00:00,220.17,220.27,219.91,220.22,51522.0,207.9644,208.0589,207.7188,208.0116,51522.0
2020-12-16 10:30:00,220.34,220.39,220.15,220.15,1853.0,208.125,208.1722,207.9455,207.9455,1853.0
2020-12-16 11:00:00,220.12,220.41,220.12,220.41,3506.0,207.9172,208.1911,207.9172,208.1911,3506.0
2020-12-16 11:30:00,220.38,220.45,220.33,220.4,1326.0,208.1628,208.2289,208.1155,208.1816,1326.0
2020-12-16 12:00:00,220.41,220.42,220.22,220.23,6873.0,208.1911,208.2005,208.0116,208.0211,6873.0
2020-12-16 12:30:00,220.24,220.31,220.06,220.09,8087.0,208.0305,208.0966,207.8605,207.8888,8087.0
2020-12-16 13:00:00,220.3,220.32,220.11,220.13,4354.0,208.0872,208.1061,207.9077,207.9266,4354.0
2020-12-16 13:30:00,220.2,220.24,220.17,220.18,2816.0,207.9927,208.0305,207.9644,207.9738,2816.0
2020-12-16 14:00:00,220.25,220.25,219.73,219.9,17481.0,208.04,208.04,207.5488,207.7094,17481.0
2020-12-16 14:30:00,220.06,220.75,220.06,220.75,9934.0,207.8605,208.5122,207.8605,208.5122,9934.0
2020-12-16 15:00:00,220.63,220.85,220.5,220.81,6146.0,208.3989,208.6067,208.2761,208.5689,6146.0
2020-12-16 15:30:00,220.79,220.96,220.35,220.37,59353.0,208.55,208.7106,208.1344,208.1533,59353.0
2020-12-17 09:30:00,221.62,221.67,221.42,221.51,4813.0,209.334,209.3812,209.1451,209.2301,4813.0
2020-12-17 10:00:00,221.51,221.69,221.4,221.69,3718.0,209.2301,209.4001,209.1262,209.4001,3718.0
2020-12-17 10:30:00,221.68,221.68,221.26,221.61,29567.0,209.3907,209.3907,208.994,209.3246,29567.0
2020-12-17 11:00:00,221.31,221.7,221.31,221.6,4580.0,209.0412,209.4096,209.0412,209.3151,4580.0
2020-12-17 11:30:00,221.57,221.57,221.18,221.49,3651.0,209.2868,209.2868,208.9184,209.2112,3651.0
2020-12-17 12:00:00,221.56,221.61,221.36,221.5,2131.0,209.2773,209.3246,209.0884,209.2207,2131.0
2020-12-17 12:30:00,221.42,221.67,221.4,221.67,48855.0,209.1451,209.3812,209.1262,209.3812,48855.0
2020-12-17 13:00:00,221.65,221.81,221.64,221.77,7292.0,209.3624,209.5135,209.3529,209.4757,7292.0
2020-12-17 13:30:00,221.74,221.86,221.69,221.81,3155.0,209.4474,209.5607,209.4001,209.5135,3155.0
2020-12-17 14:00:00,221.82,221.98,221.81,221.94,3190.0,209.5229,209.6741,209.5135,209.6363,3190.0
2020-12-17 14:30:00,221.92,221.94,221.89,221.89,1312.0,209.6174,209.6363,209.589,209.589,1312.0
2020-12-17 15:00:00,221.81,221.84,221.69,221.82,8292.0,209.5135,209.5418,209.4001,209.5229,8292.0
2020-12-17 15:30:00,221.68,222.03,221.63,222.03,21914.0,209.3907,209.7213,209.3435,209.7213,21914.0
2020-12-18 09:30:00,222.39,222.55,221.87,221.87,10652.0,210.0613,210.2125,209.5702,209.5702,10652.0
2020-12-18 10:00:00,221.63,221.68,221.21,221.27,6152.0,209.3435,209.3907,208.9467,209.0034,6152.0
2020-12-18 10:30:00,221.43,221.58,221.36,221.54,1527.0,209.1545,209.2962,209.0884,209.2585,1527.0
2020-12-18 11:00:00,221.57,221.57,220.73,221.1,5650.0,209.2868,209.2868,208.4934,208.8428,5650.0
2020-12-18 11:30:00,221.08,221.25,221.05,221.21,6105.0,208.824,208.9845,208.7956,208.9467,6105.0
2020-12-18 12:00:00,221.26,221.57,221.23,221.55,4377.0,208.994,209.2868,208.9656,209.2679,4377.0
2020-12-18 12:30:00,221.45,221.79,221.41,221.45,9796.0,209.1734,209.4946,209.1357,209.1734,9796.0
2020-12-18 13:00:00,221.46,221.49,221.16,221.3,7843.0,209.1829,209.2112,208.8995,209.0318,7843.0
2020-12-18 13:30:00,221.19,221.21,221.0,221.19,14005.0,208.9279,208.9467,208.7484,208.9279,14005.0
2020-12-18 14:00:00,221.16,221.17,220.77,220.92,9360.0,208.8995,208.909,208.5311,208.6728,9360.0
2020-12-18 14:30:00,220.92,221.07,220.52,220.62,15337.0,208.6728,208.8145,208.295,208.3895,15337.0
2020-12-18 15:00:00,220.67,220.77,220.2,220.28,7010.0,208.4367,208.5311,207.9927,208.0683,7010.0
2020-12-18 15:30:00,220.27,221.76,220.09,221.35,109747.0,208.0589,209.4663,207.8888,209.079,109747.0
2020-12-21 09:30:00,218.94,219.96,218.94,219.1,16787.0,206.8026,207.766,206.8026,206.9537,16787.0
2020-12-21 10:00:00,219.11,219.12,217.31,217.81,20453.0,206.9632,206.9726,205.263,205.7352,20453.0
2020-12-21 10:30:00,217.49,218.2,217.47,217.99,15845.0,205.433,206.1036,205.4141,205.9053,15845.0
2020-12-21 11:00:00,218.23,219.02,218.23,218.93,5927.0,206.1319,206.8782,206.1319,206.7931,5927.0
2020-12-21 11:30:00,219.06,219.53,218.94,219.31,2205.0,206.9159,207.3599,206.8026,207.1521,2205.0
2020-12-21 12:00:00,219.42,220.0,219.42,219.96,2406.0,207.256,207.8038,207.256,207.766,2406.0
2020-12-21 12:30:00,220.11,220.48,220.07,220.48,4947.0,207.9077,208.2572,207.8699,208.2572,4947.0
2020-12-21 13:00:00,220.48,220.69,220.43,220.63,8069.0,208.2572,208.4556,208.21,208.3989,8069.0
2020-12-21 13:30:00,220.8,221.08,220.78,220.99,8300.0,208.5595,208.824,208.5406,208.7389,8300.0
2020-12-21 14:00:00,220.78,221.09,220.67,221.08,3705.0,208.5406,208.8334,208.4367,208.824,3705.0
2020-12-21 14:30:00,221.04,221.24,220.9,220.9,4303.0,208.7862,208.9751,208.6539,208.6539,4303.0
2020-12-21 15:00:00,220.94,220.94,220.47,220.66,5301.0,208.6917,208.6917,208.2478,208.4272,5301.0
2020-12-21 15:30:00,220.65,220.98,220.15,220.83,17487.0,208.4178,208.7295,207.9455,208.5878,17487.0
2020-12-22 09:30:00,221.27,221.27,220.79,221.11,4131.0,209.0034,209.0034,208.55,208.8523,4131.0
2020-12-22 10:00:00,221.05,221.3,220.74,221.22,5470.0,208.7956,209.0318,208.5028,208.9562,5470.0
2020-12-22 10:30:00,221.37,221.48,220.93,221.11,44494.0,209.0979,209.2018,208.6823,208.8523,44494.0
2020-12-22 11:00:00,221.1,221.39,220.97,221.12,8313.0,208.8428,209.1168,208.7201,208.8617,8313.0
2020-12-22 11:30:00,220.93,220.93,220.37,220.42,4265.0,208.6823,208.6823,208.1533,208.2005,4265.0
2020-12-22 12:00:00,220.64,220.93,220.64,220.76,1797.0,208.4083,208.6823,208.4083,208.5217,1797.0
2020-12-22 12:30:00,220.77,220.98,220.76,220.96,550.0,208.5311,208.7295,208.5217,208.7106,550.0
2020-12-22 13:00:00,221.09,221.22,220.99,221.18,3742.0,208.8334,208.9562,208.7389,208.9184,3742.0
2020-12-22 13:30:00,221.17,221.32,221.17,221.25,4563.0,208.909,209.0506,208.909,208.9845,4563.0
2020-12-22 14:00:00,221.3,221.33,221.12,221.25,3347.0,209.0318,209.0601,208.8617,208.9845,3347.0
2020-12-22 14:30:00,221.23,221.28,220.95,221.01,10769.0,208.9656,209.0129,208.7012,208.7578,10769.0
2020-12-22 15:00:00,221.12,221.15,220.84,220.86,7572.0,208.8617,208.8901,208.5973,208.6161,7572.0
2020-12-22 15:30:00,220.71,220.98,220.58,220.96,9257.0,208.4745,208.7295,208.3517,208.7106,9257.0
2020-12-23 09:30:00,221.82,222.01,221.51,221.9,8846.0,209.5229,209.7024,209.2301,209.5985,8846.0
2020-12-23 10:00:00,221.94,221.97,221.51,221.61,7879.0,209.6363,209.6646,209.2301,209.3246,7879.0
2020-12-23 10:30:00,221.65,221.94,221.64,221.94,1421.0,209.3624,209.6363,209.3529,209.6363,1421.0
2020-12-23 11:00:00,221.88,222.03,221.83,221.98,5372.0,209.5796,209.7213,209.5324,209.6741,5372.0
2020-12-23 11:30:00,221.93,222.12,221.89,222.1,3792.0,209.6268,209.8063,209.589,209.7874,3792.0
2020-12-23 12:00:00,222.12,222.16,222.01,222.08,5049.0,209.8063,209.8441,209.7024,209.7685,5049.0
2020-12-23 12:30:00,222.15,222.22,222.11,222.19,3861.0,209.8346,209.9008,209.7969,209.8724,3861.0
2020-12-23 13:00:00,222.21,222.28,222.18,222.19,11632.0,209.8913,209.9574,209.863,209.8724,11632.0
2020-12-23 13:30:00,222.19,222.33,222.18,222.23,4572.0,209.8724,210.0047,209.863,209.9102,4572.0
2020-12-23 14:00:00,222.17,222.17,222.02,222.03,2260.0,209.8535,209.8535,209.7118,209.7213,2260.0
2020-12-23 14:30:00,222.04,222.17,221.95,221.95,3024.0,209.7307,209.8535,209.6457,209.6457,3024.0
2020-12-23 15:00:00,221.93,222.08,221.9,221.91,3658.0,209.6268,209.7685,209.5985,209.6079,3658.0
2020-12-23 15:30:00,221.93,222.04,221.14,221.15,21849.0,209.6268,209.7307,208.8806,208.8901,21849.0
2020-12-24 09:30:00,221.77,221.77,221.45,221.54,2870.0,209.4757,209.4757,209.1734,209.2585,2870.0
2020-12-24 10:00:00,221.58,221.72,221.54,221.68,5103.0,209.2962,209.4285,209.2585,209.3907,5103.0
2020-12-24 10:30:00,221.68,221.7,221.48,221.48,3778.0,209.3907,209.4096,209.2018,209.2018,3778.0
2020-12-24 11:00:00,221.49,221.57,221.3,221.3,2873.0,209.2112,209.2868,209.0318,209.0318,2873.0
2020-12-24 11:30:00,221.17,221.31,221.14,221.14,4022.0,208.909,209.0412,208.8806,208.8806,4022.0
2020-12-24 12:00:00,221.22,221.41,221.01,221.41,16943.0,208.9562,209.1357,208.7578,209.1357,16943.0
2020-12-24 12:30:00,221.46,221.87,221.44,221.87,6407.0,209.1829,209.5702,209.164,209.5702,6407.0
2020-12-28 09:30:00,223.52,223.52,223.0,223.2,7230.0,211.1287,211.1287,210.6375,210.8264,7230.0
2020-12-28 10:00:00,223.01,223.2,222.95,222.95,6484.0,210.647,210.8264,210.5903,210.5903,6484.0
2020-12-28 10:30:00,223.28,223.3,223.22,223.25,1187.0,210.902,210.9209,210.8453,210.8737,1187.0
2020-12-28 11:00:00,223.27,223.29,223.15,223.18,2766.0,210.8925,210.9114,210.7792,210.8075,2766.0
2020-12-28 11:30:00,223.13,223.24,223.05,223.06,7928.0,210.7603,210.8642,210.6847,210.6942,7928.0
2020-12-28 12:00:00,223.0,223.18,223.0,223.18,1397.0,210.6375,210.8075,210.6375,210.8075,1397.0
2020-12-28 12:30:00,223.23,223.23,223.08,223.13,5595.0,210.8548,210.8548,210.7131,210.7603,5595.0
2020-12-28 13:00:00,223.12,223.25,223.11,223.25,1586.0,210.7509,210.8737,210.7414,210.8737,1586.0
2020-12-28 13:30:00,223.22,223.36,223.2,223.27,8323.0,210.8453,210.9776,210.8264,210.8925,8323.0
2020-12-28 14:00:00,223.25,223.44,223.25,223.37,3546.0,210.8737,211.0531,210.8737,210.987,3546.0
2020-12-28 14:30:00,223.4,223.43,223.31,223.31,1929.0,211.0153,211.0437,210.9303,210.9303,1929.0
2020-12-28 15:00:00,223.32,223.41,223.29,223.3,4117.0,210.9398,211.0248,210.9114,210.9209,4117.0
2020-12-28 15:30:00,223.06,223.16,222.89,222.95,41845.0,210.6942,210.7886,210.5336,210.5903,41845.0
2020-12-29 09:30:00,224.05,224.05,222.82,222.82,2378.0,211.6293,211.6293,210.4675,210.4675,2378.0
2020-12-29 10:00:00,222.98,223.05,222.3,222.77,8223.0,210.6186,210.6847,209.9763,210.4203,8223.0
2020-12-29 10:30:00,222.94,222.97,222.79,222.97,64339.0,210.5808,210.6092,210.4392,210.6092,64339.0
2020-12-29 11:00:00,222.83,222.86,222.49,222.86,6348.0,210.4769,210.5053,210.1558,210.5053,6348.0
2020-12-29 11:30:00,222.98,222.98,222.67,222.67,2388.0,210.6186,210.6186,210.3258,210.3258,2388.0
2020-12-29 12:00:00,222.61,222.61,222.34,222.51,2272.0,210.2691,210.2691,210.0141,210.1747,2272.0
2020-12-29 12:30:00,222.19,222.2,221.74,221.75,1295.0,209.8724,209.8819,209.4474,209.4568,1295.0
2020-12-29 13:00:00,222.06,222.18,221.95,222.18,3110.0,209.7496,209.863,209.6457,209.863,3110.0
2020-12-29 13:30:00,222.2,222.26,222.06,222.26,2793.0,209.8819,209.9385,209.7496,209.9385,2793.0
2020-12-29 14:00:00,222.24,222.24,221.87,221.87,3495.0,209.9196,209.9196,209.5702,209.5702,3495.0
2020-12-29 14:30:00,221.86,222.12,221.8,222.11,3840.0,209.5607,209.8063,209.504,209.7969,3840.0
2020-12-29 15:00:00,222.07,222.48,221.92,222.48,4793.0,209.7591,210.1463,209.6174,210.1463,4793.0
2020-12-29 15:30:00,222.38,222.46,221.97,222.16,9970.0,210.0519,210.1274,209.6646,209.8441,9970.0
2020-12-30 09:30:00,222.65,223.35,222.65,223.35,3869.0,210.3069,210.9681,210.3069,210.9681,3869.0
2020-12-30 10:00:00,223.39,223.44,223.1,223.1,10782.0,211.0059,211.0531,210.732,210.732,10782.0
2020-12-30 10:30:00,223.04,223.28,222.95,223.23,5599.0,210.6753,210.902,210.5903,210.8548,5599.0
2020-12-30 11:00:00,223.21,223.28,223.09,223.09,6512.0,210.8359,210.902,210.7225,210.7225,6512.0
2020-12-30 11:30:00,223.03,223.18,222.99,223.01,3131.0,210.6659,210.8075,210.6281,210.647,3131.0
2020-12-30 12:00:00,222.99,223.17,222.98,223.17,4029.0,210.6281,210.7981,210.6186,210.7981,4029.0
2020-12-30 12:30:00,223.1,223.19,222.94,223.03,4697.0,210.732,210.817,210.5808,210.6659,4697.0
2020-12-30 13:00:00,223.09,223.16,223.06,223.06,3458.0,210.7225,210.7886,210.6942,210.6942,3458.0
2020-12-30 13:30:00,223.05,223.19,222.96,223.03,7032.0,210.6847,210.817,210.5997,210.6659,7032.0
2020-12-30 14:00:00,222.97,222.97,222.81,222.81,9496.0,210.6092,210.6092,210.458,210.458,9496.0
2020-12-30 14:30:00,222.82,222.85,222.7,222.73,2558.0,210.4675,210.4958,210.3541,210.3825,2558.0
2020-12-30 15:00:00,222.71,222.72,222.6,222.66,9034.0,210.3636,210.373,210.2597,210.3164,9034.0
2020-12-30 15:30:00,222.71,223.06,222.63,222.77,26401.0,210.3636,210.6942,210.288,210.4203,26401.0
2020-12-31 09:30:00,222.74,222.74,222.23,222.44,23533.0,210.3919,210.3919,209.9102,210.1086,23533.0
2020-12-31 10:00:00,222.44,222.78,222.44,222.67,14023.0,210.1086,210.4297,210.1086,210.3258,14023.0
2020-12-31 10:30:00,222.69,222.79,222.64,222.7,3669.0,210.3447,210.4392,210.2975,210.3541,3669.0
2020-12-31 11:00:00,222.68,222.81,222.54,222.65,7223.0,210.3353,210.458,210.203,210.3069,7223.0
2020-12-31 11:30:00,222.55,222.57,222.35,222.36,4035.0,210.2125,210.2314,210.0235,210.033,4035.0
2020-12-31 12:00:00,222.37,222.64,222.37,222.63,7002.0,210.0424,210.2975,210.0424,210.288,7002.0
2020-12-31 12:30:00,222.65,222.76,222.56,222.7,10534.0,210.3069,210.4108,210.2219,210.3541,10534.0
2020-12-31 13:00:00,222.7,222.71,222.59,222.7,2842.0,210.3541,210.3636,210.2502,210.3541,2842.0
2020-12-31 13:30:00,222.66,222.66,222.53,222.64,2631.0,210.3164,210.3164,210.1936,210.2975,2631.0
2020-12-31 14:00:00,222.58,223.02,222.48,222.94,10561.0,210.2408,210.6564,210.1463,210.5808,10561.0
2020-12-31 14:30:00,223.12,223.3,223.12,223.16,4344.0,210.7509,210.9209,210.7509,210.7886,4344.0
2020-12-31 15:00:00,223.17,223.57,223.14,223.52,3807.0,210.7981,211.1759,210.7698,211.1287,3807.0
2020-12-31 15:30:00,223.44,224.01,223.3,223.68,53969.0,211.0531,211.5915,210.9209,211.2798,53969.0
2021-01-04 09:30:00,224.47,224.5,223.21,223.38,161607.0,212.026,212.0544,210.8359,210.9964,161607.0
2021-01-04 10:00:00,223.44,223.47,222.72,222.73,23304.0,211.0531,211.0815,210.373,210.3825,23304.0
2021-01-04 10:30:00,222.67,222.68,221.09,221.1,19122.0,210.3258,210.3353,208.8334,208.8428,19122.0
2021-01-04 11:00:00,221.04,221.07,220.0,220.81,11438.0,208.7862,208.8145,207.8038,208.5689,11438.0
2021-01-04 11:30:00,220.44,220.58,219.5,219.64,3979.0,208.2194,208.3517,207.3315,207.4638,3979.0
2021-01-04 12:00:00,219.66,219.66,218.36,219.12,13167.0,207.4827,207.4827,206.2547,206.9726,13167.0
2021-01-04 12:30:00,219.03,219.18,218.54,219.11,3614.0,206.8876,207.0293,206.4248,206.9632,3614.0
2021-01-04 13:00:00,219.16,220.38,219.15,220.18,7055.0,207.0104,208.1628,207.0009,207.9738,7055.0
2021-01-04 13:30:00,220.09,220.57,219.87,220.56,7846.0,207.8888,208.3422,207.681,208.3328,7846.0
2021-01-04 14:00:00,220.54,220.54,219.81,220.02,9777.0,208.3139,208.3139,207.6244,207.8227,9777.0
2021-01-04 14:30:00,220.0,220.19,219.38,220.19,13142.0,207.8038,207.9833,207.2182,207.9833,13142.0
2021-01-04 15:00:00,220.25,220.25,219.68,220.0,11452.0,208.04,208.04,207.5016,207.8038,11452.0
2021-01-04 15:30:00,219.92,220.97,219.77,220.65,112358.0,207.7283,208.7201,207.5866,208.4178,112358.0
2021-01-05 09:30:00,220.13,221.89,220.13,221.66,11758.0,207.9266,209.589,207.9266,209.3718,11758.0
2021-01-05 10:00:00,221.86,221.93,221.22,221.35,6224.0,209.5607,209.6268,208.9562,209.079,6224.0
2021-01-05 10:30:00,221.36,221.44,220.76,221.44,3000.0,209.0884,209.164,208.5217,209.164,3000.0
2021-01-05 11:00:00,220.88,221.36,220.69,221.36,1977.0,208.635,209.0884,208.4556,209.0884,1977.0
2021-01-05 11:30:00,221.42,221.59,221.38,221.44,2435.0,209.1451,209.3057,209.1073,209.164,2435.0
2021-01-05 12:00:00,221.43,221.73,221.43,221.6,1731.0,209.1545,209.4379,209.1545,209.3151,1731.0
2021-01-05 12:30:00,221.57,221.94,221.56,221.94,3703.0,209.2868,209.6363,209.2773,209.6363,3703.0
2021-01-05 13:00:00,221.98,221.98,221.85,221.86,2796.0,209.6741,209.6741,209.5513,209.5607,2796.0
2021-01-05 13:30:00,221.88,222.08,221.88,222.08,3788.0,209.5796,209.7685,209.5796,209.7685,3788.0
2021-01-05 14:00:00,222.22,222.89,222.22,222.85,5710.0,209.9008,210.5336,209.9008,210.4958,5710.0
2021-01-05 14:30:00,222.96,222.96,222.36,222.36,1711.0,210.5997,210.5997,210.033,210.033,1711.0
2021-01-05 15:00:00,222.53,222.76,222.31,222.35,31601.0,210.1936,210.4108,209.9858,210.0235,31601.0
2021-01-05 15:30:00,222.27,222.8,222.26,222.4,83985.0,209.948,210.4486,209.9385,210.0708,83985.0
2021-01-06 09:30:00,221.46,223.34,221.46,223.31,28917.0,209.1829,210.9587,209.1829,210.9303,28917.0
2021-01-06 10:00:00,223.21,224.35,223.21,224.35,15785.0,210.8359,211.9127,210.8359,211.9127,15785.0
2021-01-06 10:30:00,224.62,225.27,224.52,225.14,5012.0,212.1677,212.7817,212.0732,212.6589,5012.0
2021-01-06 11:00:00,224.95,225.63,224.95,225.58,2187.0,212.4794,213.1217,212.4794,213.0745,2187.0
2021-01-06 11:30:00,225.56,225.56,225.08,225.37,9293.0,213.0556,213.0556,212.6022,212.8761,9293.0
2021-01-06 12:00:00,225.39,225.77,225.36,225.59,10076.0,212.895,213.254,212.8667,213.0839,10076.0
2021-01-06 12:30:00,225.68,226.03,225.68,225.99,3352.0,213.1689,213.4995,213.1689,213.4618,3352.0
2021-01-06 13:00:00,225.97,226.27,225.9,225.9,38168.0,213.4429,213.7262,213.3767,213.3767,38168.0
2021-01-06 13:30:00,225.9,226.41,225.89,226.2,14121.0,213.3767,213.8585,213.3673,213.6601,14121.0
2021-01-06 14:00:00,226.16,226.4,224.93,225.06,18002.0,213.6223,213.849,212.4605,212.5833,18002.0
2021-01-06 14:30:00,224.85,225.39,223.86,224.63,12184.0,212.385,212.895,211.4498,212.1772,12184.0
2021-01-06 15:00:00,224.68,225.1,224.17,224.75,11774.0,212.2244,212.6211,211.7427,212.2905,11774.0
2021-01-06 15:30:00,224.71,224.75,223.91,224.25,53164.0,212.2527,212.2905,211.4971,211.8182,53164.0
2021-01-07 09:30:00,225.65,227.0,225.65,226.91,123409.0,213.1406,214.4158,213.1406,214.3308,123409.0
2021-01-07 10:00:00,227.14,227.8,227.06,227.68,21014.0,214.548,215.1714,214.4724,215.0581,21014.0
2021-01-07 10:30:00,227.75,227.93,227.67,227.8,18071.0,215.1242,215.2942,215.0486,215.1714,18071.0
2021-01-07 11:00:00,227.94,228.09,227.58,227.65,12335.0,215.3037,215.4453,214.9636,215.0297,12335.0
2021-01-07 11:30:00,227.71,227.86,227.46,227.51,8286.0,215.0864,215.2281,214.8503,214.8975,8286.0
2021-01-07 12:00:00,227.57,227.58,227.31,227.36,10080.0,214.9542,214.9636,214.7086,214.7558,10080.0
2021-01-07 12:30:00,227.37,227.75,227.37,227.71,13252.0,214.7653,215.1242,214.7653,215.0864,13252.0
2021-01-07 13:00:00,227.71,227.84,227.42,227.42,13555.0,215.0864,215.2092,214.8125,214.8125,13555.0
2021-01-07 13:30:00,227.47,227.72,227.47,227.65,6541.0,214.8597,215.0958,214.8597,215.0297,6541.0
2021-01-07 14:00:00,227.75,227.8,227.57,227.57,3883.0,215.1242,215.1714,214.9542,214.9542,3883.0
2021-01-07 14:30:00,227.56,227.86,227.56,227.86,5298.0,214.9447,215.2281,214.9447,215.2281,5298.0
2021-01-07 15:00:00,227.93,228.09,227.72,228.01,37718.0,215.2942,215.4453,215.0958,215.3698,37718.0
2021-01-07 15:30:00,227.97,228.34,227.89,227.89,37346.0,215.332,215.6815,215.2564,215.2564,37346.0
2021-01-08 09:30:00,228.91,229.03,228.59,228.94,17155.0,216.2199,216.3332,215.9176,216.2482,17155.0
2021-01-08 10:00:00,228.99,229.2,227.8,227.8,27711.0,216.2954,216.4938,215.1714,215.1714,27711.0
2021-01-08 10:30:00,228.04,228.86,227.88,228.86,30848.0,215.3981,216.1727,215.247,216.1727,30848.0
2021-01-08 11:00:00,228.87,228.91,228.27,228.47,15213.0,216.1821,216.2199,215.6154,215.8043,15213.0
2021-01-08 11:30:00,228.43,228.43,228.22,228.42,3925.0,215.7665,215.7665,215.5681,215.757,3925.0
2021-01-08 12:00:00,228.56,228.82,228.3,228.63,8354.0,215.8893,216.1349,215.6437,215.9554,8354.0
2021-01-08 12:30:00,228.66,228.74,228.25,228.34,5735.0,215.9837,216.0593,215.5965,215.6815,5735.0
2021-01-08 13:00:00,228.12,228.25,227.0,227.51,7021.0,215.4737,215.5965,214.4158,214.8975,7021.0
2021-01-08 13:30:00,227.37,227.41,226.52,227.15,31146.0,214.7653,214.803,213.9624,214.5574,31146.0
2021-01-08 14:00:00,227.38,227.91,227.36,227.91,10952.0,214.7747,215.2753,214.7558,215.2753,10952.0
2021-01-08 14:30:00,227.94,228.31,227.6,228.24,22662.0,215.3037,215.6531,214.9825,215.587,22662.0
2021-01-08 15:00:00,228.19,228.63,228.19,228.57,9175.0,215.5398,215.9554,215.5398,215.8987,9175.0
2021-01-08 15:30:00,228.52,229.13,228.34,229.03,22696.0,215.8515,216.4277,215.6815,216.3332,22696.0
2021-01-11 09:30:00,226.95,227.93,226.84,227.91,7723.0,214.3685,215.2942,214.2646,215.2753,7723.0
2021-01-11 10:00:00,227.97,228.21,227.82,228.21,6657.0,215.332,215.5587,215.1903,215.5587,6657.0
2021-01-11 10:30:00,228.27,228.37,227.93,228.0,2229.0,215.6154,215.7098,215.2942,215.3603,2229.0
2021-01-11 11:00:00,228.24,228.41,227.65,228.36,13997.0,215.587,215.7476,215.0297,215.7004,13997.0
2021-01-11 11:30:00,228.29,228.34,228.26,228.26,18254.0,215.6343,215.6815,215.6059,215.6059,18254.0
2021-01-11 12:00:00,228.36,228.43,228.34,228.34,1106.0,215.7004,215.7665,215.6815,215.6815,1106.0
2021-01-11 12:30:00,228.63,228.74,228.58,228.58,4593.0,215.9554,216.0593,215.9082,215.9082,4593.0
2021-01-11 13:00:00,228.66,228.78,228.27,228.3,1337.0,215.9837,216.0971,215.6154,215.6437,1337.0
2021-01-11 13:30:00,228.34,228.38,227.91,228.11,5818.0,215.6815,215.7193,215.2753,215.4642,5818.0
2021-01-11 14:00:00,227.99,228.06,227.67,227.7,6218.0,215.3509,215.417,215.0486,215.077,6218.0
2021-01-11 14:30:00,227.68,228.2,227.58,228.2,3132.0,215.0581,215.5492,214.9636,215.5492,3132.0
2021-01-11 15:00:00,228.08,228.23,227.41,227.41,11049.0,215.4359,215.5776,214.803,214.803,11049.0
2021-01-11 15:30:00,227.44,228.07,227.36,227.71,11557.0,214.8314,215.4264,214.7558,215.0864,11557.0
2021-01-12 09:30:00,227.83,228.16,227.57,228.16,5345.0,215.1998,215.5115,214.9542,215.5115,5345.0
2021-01-12 10:00:00,228.07,228.59,227.96,228.33,3905.0,215.4264,215.9176,215.3225,215.672,3905.0
2021-01-12 10:30:00,228.39,228.48,228.34,228.34,3217.0,215.7287,215.8137,215.6815,215.6815,3217.0
2021-01-12 11:00:00,228.19,228.64,228.18,228.38,4668.0,215.5398,215.9648,215.5303,215.7193,4668.0
2021-01-12 11:30:00,228.2,228.3,227.67,227.86,15025.0,215.5492,215.6437,215.0486,215.2281,15025.0
2021-01-12 12:00:00,227.65,227.66,226.81,227.2,5772.0,215.0297,215.0392,214.2363,214.6047,5772.0
2021-01-12 12:30:00,227.37,227.7,227.3,227.7,8058.0,214.7653,215.077,214.6991,215.077,8058.0
2021-01-12 13:00:00,227.7,228.05,227.63,228.05,5216.0,215.077,215.4076,215.0108,215.4076,5216.0
2021-01-12 13:30:00,228.25,228.34,228.15,228.27,5277.0,215.5965,215.6815,215.502,215.6154,5277.0
2021-01-12 14:00:00,228.26,228.49,228.21,228.21,4348.0,215.6059,215.8232,215.5587,215.5587,4348.0
2021-01-12 14:30:00,228.24,228.45,227.96,228.23,7813.0,215.587,215.7854,215.3225,215.5776,7813.0
2021-01-12 15:00:00,228.27,228.4,228.24,228.31,6802.0,215.6154,215.7382,215.587,215.6531,6802.0
2021-01-12 15:30:00,228.3,228.62,228.21,228.32,16016.0,215.6437,215.946,215.5587,215.6626,16016.0
2021-01-13 09:30:00,228.13,228.5,228.11,228.27,5034.0,215.4831,215.8326,215.4642,215.6154,5034.0
2021-01-13 10:00:00,227.82,228.42,227.77,228.4,5202.0,215.1903,215.757,215.1431,215.7382,5202.0
2021-01-13 10:30:00,228.38,228.71,228.37,228.7,3734.0,215.7193,216.031,215.7098,216.0215,3734.0
2021-01-13 11:00:00,228.68,228.72,228.49,228.71,1500.0,216.0026,216.0404,215.8232,216.031,1500.0
2021-01-13 11:30:00,228.78,228.78,228.57,228.57,850.0,216.0971,216.0971,215.8987,215.8987,850.0
2021-01-13 12:00:00,228.42,228.47,228.42,228.47,3276.0,215.757,215.8043,215.757,215.8043,3276.0
2021-01-13 12:30:00,228.72,229.05,228.66,229.03,8945.0,216.0404,216.3521,215.9837,216.3332,8945.0
2021-01-13 13:00:00,229.01,229.06,228.93,229.04,5172.0,216.3143,216.3616,216.2388,216.3427,5172.0
2021-01-13 13:30:00,229.0,229.04,228.95,228.96,5511.0,216.3049,216.3427,216.2577,216.2671,5511.0
2021-01-13 14:00:00,229.02,229.32,228.86,229.24,6720.0,216.3238,216.6072,216.1727,216.5316,6720.0
2021-01-13 14:30:00,229.3,229.31,228.99,229.09,4200.0,216.5883,216.5977,216.2954,216.3899,4200.0
2021-01-13 15:00:00,228.93,228.96,228.6,228.6,4373.0,216.2388,216.2671,215.9271,215.9271,4373.0
2021-01-13 15:30:00,228.55,228.87,228.55,228.7,6071.0,215.8798,216.1821,215.8798,216.0215,6071.0
2021-01-14 09:30:00,228.98,229.56,228.98,229.56,6497.0,216.286,216.8338,216.286,216.8338,6497.0
2021-01-14 10:00:00,229.61,229.82,229.39,229.71,11161.0,216.8811,217.0794,216.6733,216.9755,11161.0
2021-01-14 10:30:00,229.71,229.81,229.53,229.58,9624.0,216.9755,217.07,216.8055,216.8527,9624.0
2021-01-14 11:00:00,229.49,229.58,229.39,229.44,6312.0,216.7677,216.8527,216.6733,216.7205,6312.0
2021-01-14 11:30:00,229.43,229.43,229.28,229.4,22293.0,216.7111,216.7111,216.5694,216.6827,22293.0
2021-01-14 12:00:00,229.44,229.44,229.34,229.43,7101.0,216.7205,216.7205,216.626,216.7111,7101.0
2021-01-14 12:30:00,229.41,229.52,229.05,229.49,22914.0,216.6922,216.7961,216.3521,216.7677,22914.0
2021-01-14 13:00:00,229.44,229.48,229.26,229.26,11731.0,216.7205,216.7583,216.5505,216.5505,11731.0
2021-01-14 13:30:00,229.34,229.46,229.31,229.33,1706.0,216.626,216.7394,216.5977,216.6166,1706.0
2021-01-14 14:00:00,229.34,229.47,229.2,229.21,3363.0,216.626,216.7488,216.4938,216.5032,3363.0
2021-01-14 14:30:00,229.32,229.36,229.03,229.03,8227.0,216.6072,216.6449,216.3332,216.3332,8227.0
2021-01-14 15:00:00,229.18,229.27,228.37,228.54,9929.0,216.4749,216.5599,215.7098,215.8704,9929.0
2021-01-14 15:30:00,228.6,228.89,228.12,228.45,18564.0,215.9271,216.201,215.4737,215.7854,18564.0
2021-01-15 09:30:00,227.42,227.67,227.21,227.28,3201.0,214.8125,215.0486,214.6141,214.6802,3201.0
2021-01-15 10:00:00,227.28,227.28,225.28,225.65,3338.0,214.6802,214.6802,212.7911,213.1406,3338.0
2021-01-15 10:30:00,225.75,226.42,225.74,226.22,4936.0,213.2351,213.8679,213.2256,213.679,4936.0
2021-01-15 11:00:00,225.94,226.4,225.6,226.36,11996.0,213.4145,213.849,213.0934,213.8112,11996.0
2021-01-15 11:30:00,226.76,227.08,226.65,226.73,9236.0,214.1891,214.4913,214.0852,214.1607,9236.0
2021-01-15 12:00:00,226.59,226.87,226.59,226.77,3083.0,214.0285,214.293,214.0285,214.1985,3083.0
2021-01-15 12:30:00,226.81,227.09,226.81,226.87,2419.0,214.2363,214.5008,214.2363,214.293,2419.0
2021-01-15 13:00:00,226.81,227.39,226.77,227.37,3016.0,214.2363,214.7841,214.1985,214.7653,3016.0
2021-01-15 13:30:00,227.27,227.32,227.15,227.18,22982.0,214.6708,214.718,214.5574,214.5858,22982.0
2021-01-15 14:00:00,227.22,227.22,227.07,227.08,1721.0,214.6236,214.6236,214.4819,214.4913,1721.0
2021-01-15 14:30:00,227.19,227.39,227.12,227.12,1891.0,214.5952,214.7841,214.5291,214.5291,1891.0
2021-01-15 15:00:00,226.81,227.26,226.75,226.98,3802.0,214.2363,214.6614,214.1796,214.3969,3802.0
2021-01-15 15:30:00,226.95,226.98,226.33,226.62,50421.0,214.3685,214.3969,213.7829,214.0568,50421.0
2021-01-19 09:30:00,228.08,228.22,227.53,227.53,14819.0,215.4359,215.5681,214.9164,214.9164,14819.0
2021-01-19 10:00:00,227.83,227.83,227.35,227.49,6984.0,215.1998,215.1998,214.7464,214.8786,6984.0
2021-01-19 10:30:00,227.62,228.01,227.62,227.93,5404.0,215.0014,215.3698,215.0014,215.2942,5404.0
2021-01-19 11:00:00,227.88,227.97,227.31,227.56,11969.0,215.247,215.332,214.7086,214.9447,11969.0
2021-01-19 11:30:00,227.57,227.79,227.46,227.67,4768.0,214.9542,215.162,214.8503,215.0486,4768.0
2021-01-19 12:00:00,227.79,227.91,227.79,227.82,929.0,215.162,215.2753,215.162,215.1903,929.0
2021-01-19 12:30:00,227.94,228.32,227.9,228.2,5582.0,215.3037,215.6626,215.2659,215.5492,5582.0
2021-01-19 13:00:00,228.33,228.45,228.33,228.4,1400.0,215.672,215.7854,215.672,215.7382,1400.0
2021-01-19 13:30:00,228.35,228.62,228.35,228.62,5049.0,215.6909,215.946,215.6909,215.946,5049.0
2021-01-19 14:00:00,228.54,228.57,228.49,228.51,5065.0,215.8704,215.8987,215.8232,215.8421,5065.0
2021-01-19 14:30:00,228.39,228.45,228.28,228.38,13629.0,215.7287,215.7854,215.6248,215.7193,13629.0
2021-01-19 15:00:00,228.37,228.58,228.37,228.47,6769.0,215.7098,215.9082,215.7098,215.8043,6769.0
2021-01-19 15:30:00,228.48,228.59,228.33,228.36,22077.0,215.8137,215.9176,215.672,215.7004,22077.0
2021-01-20 09:30:00,230.03,230.03,229.63,229.83,5609.0,217.2778,217.2778,216.9,217.0889,5609.0
2021-01-20 10:00:00,230.27,230.79,230.26,230.67,1834.0,217.5045,217.9957,217.495,217.8823,1834.0
2021-01-20 10:30:00,230.69,230.82,230.68,230.82,1201.0,217.9012,218.024,217.8918,218.024,1201.0
2021-01-20 11:00:00,230.7,230.7,230.28,230.55,2747.0,217.9106,217.9106,217.5139,217.769,2747.0
2021-01-20 11:30:00,230.54,230.82,230.54,230.73,12698.0,217.7595,218.024,217.7595,217.939,12698.0
2021-01-20 12:00:00,230.86,230.96,230.83,230.95,1200.0,218.0618,218.1562,218.0334,218.1468,1200.0
2021-01-20 12:30:00,230.96,231.06,230.94,231.05,1753.0,218.1562,218.2507,218.1373,218.2412,1753.0
2021-01-20 13:00:00,231.25,231.36,231.2,231.27,2587.0,218.4302,218.5341,218.3829,218.449,2587.0
2021-01-20 13:30:00,231.39,231.4,231.14,231.25,7203.0,218.5624,218.5718,218.3263,218.4302,7203.0
2021-01-20 14:00:00,231.18,231.22,231.0,231.22,4030.0,218.364,218.4018,218.194,218.4018,4030.0
2021-01-20 14:30:00,231.32,231.54,231.29,231.41,6804.0,218.4963,218.7041,218.4679,218.5813,6804.0
2021-01-20 15:00:00,231.42,231.49,231.33,231.47,5708.0,218.5907,218.6569,218.5057,218.638,5708.0
2021-01-20 15:30:00,231.55,231.71,231.4,231.45,16461.0,218.7135,218.8647,218.5718,218.6191,16461.0
2021-01-21 09:30:00,231.52,231.52,230.89,231.1,9099.0,218.6852,218.6852,218.0901,218.2885,9099.0
2021-01-21 10:00:00,231.12,231.64,230.93,231.64,2029.0,218.3074,218.7985,218.1279,218.7985,2029.0
2021-01-21 10:30:00,231.57,231.61,231.55,231.6,5754.0,218.7324,218.7702,218.7135,218.7608,5754.0
2021-01-21 11:00:00,231.46,231.46,231.31,231.42,3793.0,218.6285,218.6285,218.4868,218.5907,3793.0
2021-01-21 11:30:00,231.24,231.25,231.03,231.25,6361.0,218.4207,218.4302,218.2224,218.4302,6361.0
2021-01-21 12:00:00,231.19,231.2,230.75,230.88,2235.0,218.3735,218.3829,217.9579,218.0807,2235.0
2021-01-21 12:30:00,230.85,230.88,230.83,230.87,5048.0,218.0523,218.0807,218.0334,218.0712,5048.0
2021-01-21 13:00:00,231.03,231.22,231.0,231.22,3754.0,218.2224,218.4018,218.194,218.4018,3754.0
2021-01-21 13:30:00,231.21,231.25,231.15,231.2,1148.0,218.3924,218.4302,218.3357,218.3829,1148.0
2021-01-21 14:00:00,231.21,231.41,231.21,231.41,2720.0,218.3924,218.5813,218.3924,218.5813,2720.0
2021-01-21 14:30:00,231.51,231.66,231.48,231.6,12718.0,218.6757,218.8174,218.6474,218.7608,12718.0
2021-01-21 15:00:00,231.64,231.64,231.41,231.46,6384.0,218.7985,218.7985,218.5813,218.6285,6384.0
2021-01-21 15:30:00,231.43,231.62,231.19,231.22,17765.0,218.6002,218.7796,218.3735,218.4018,17765.0
2021-01-22 09:30:00,229.73,230.4,229.73,230.4,6168.0,216.9944,217.6273,216.9944,217.6273,6168.0
2021-01-22 10:00:00,230.59,230.62,229.84,229.87,6309.0,217.8067,217.8351,217.0983,217.1267,6309.0
2021-01-22 10:30:00,230.08,230.27,229.81,230.21,3700.0,217.325,217.5045,217.07,217.4478,3700.0
2021-01-22 11:00:00,230.38,230.43,230.2,230.28,6797.0,217.6084,217.6556,217.4384,217.5139,6797.0
2021-01-22 11:30:00,230.24,230.79,230.23,230.79,22561.0,217.4761,217.9957,217.4667,217.9957,22561.0
2021-01-22 12:00:00,230.86,230.86,230.58,230.81,8412.0,218.0618,218.0618,217.7973,218.0145,8412.0
2021-01-22 12:30:00,230.79,230.79,230.66,230.75,1175.0,217.9957,217.9957,217.8729,217.9579,1175.0
2021-01-22 13:00:00,230.76,230.8,230.7,230.79,2098.0,217.9673,218.0051,217.9106,217.9957,2098.0
2021-01-22 13:30:00,230.79,230.89,230.59,230.59,2134.0,217.9957,218.0901,217.8067,217.8067,2134.0
2021-01-22 14:00:00,230.63,230.73,230.54,230.73,2354.0,217.8445,217.939,217.7595,217.939,2354.0
2021-01-22 14:30:00,230.7,230.99,230.7,230.98,6159.0,217.9106,218.1846,217.9106,218.1751,6159.0
2021-01-22 15:00:00,230.95,231.15,230.81,231.15,3874.0,218.1468,218.3357,218.0145,218.3357,3874.0
2021-01-22 15:30:00,231.0,231.24,230.78,230.78,13964.0,218.194,218.4207,217.9862,217.9862,13964.0
2021-01-25 09:30:00,231.23,231.59,231.0,231.33,5925.0,218.4113,218.7513,218.194,218.5057,5925.0
2021-01-25 10:00:00,231.48,231.9,231.48,231.8,7540.0,218.6474,219.0441,218.6474,218.9497,7540.0
2021-01-25 10:30:00,231.88,231.88,230.01,230.01,3351.0,219.0252,219.0252,217.2589,217.2589,3351.0
2021-01-25 11:00:00,230.01,230.02,228.27,229.12,15816.0,217.2589,217.2683,215.6154,216.4182,15816.0
2021-01-25 11:30:00,229.03,230.22,229.02,230.22,6428.0,216.3332,217.4573,216.3238,217.4573,6428.0
2021-01-25 12:00:00,230.3,230.47,229.59,229.74,6831.0,217.5328,217.6934,216.8622,217.0039,6831.0
2021-01-25 12:30:00,229.39,230.56,229.38,230.51,518619.0,216.6733,217.7784,216.6638,217.7312,518619.0
2021-01-25 13:00:00,230.17,230.94,230.17,230.82,2590.0,217.41,218.1373,217.41,218.024,2590.0
2021-01-25 13:30:00,230.86,231.01,230.75,230.78,3380.0,218.0618,218.2035,217.9579,217.9862,3380.0
2021-01-25 14:00:00,230.66,230.82,230.44,230.72,9053.0,217.8729,218.024,217.6651,217.9295,9053.0
2021-01-25 14:30:00,230.81,230.9,230.65,230.67,7048.0,218.0145,218.0996,217.8634,217.8823,7048.0
2021-01-25 15:00:00,230.68,230.77,230.27,230.64,1134.0,217.8918,217.9768,217.5045,217.854,1134.0
2021-01-25 15:30:00,230.49,231.35,230.46,231.35,53026.0,217.7123,218.5246,217.684,218.5246,53026.0
2021-01-26 09:30:00,232.22,232.26,231.3,231.52,14604.0,219.3464,219.3842,218.4774,218.6852,14604.0
2021-01-26 10:00:00,231.63,231.64,230.94,231.43,8338.0,218.7891,218.7985,218.1373,218.6002,8338.0
2021-01-26 10:30:00,231.42,231.54,231.21,231.21,5793.0,218.5907,218.7041,218.3924,218.3924,5793.0
2021-01-26 11:00:00,231.29,231.34,230.87,231.15,7578.0,218.4679,218.5152,218.0712,218.3357,7578.0
2021-01-26 11:30:00,231.07,231.07,230.6,230.6,4825.0,218.2601,218.2601,217.8162,217.8162,4825.0
2021-01-26 12:00:00,230.63,230.97,230.63,230.97,2379.0,217.8445,218.1657,217.8445,218.1657,2379.0
2021-01-26 12:30:00,230.95,230.97,230.82,230.97,1221.0,218.1468,218.1657,218.024,218.1657,1221.0
2021-01-26 13:00:00,230.9,231.15,230.88,231.12,1810.0,218.0996,218.3357,218.0807,218.3074,1810.0
2021-01-26 13:30:00,231.18,231.39,231.14,231.14,3168.0,218.364,218.5624,218.3263,218.3263,3168.0
2021-01-26 14:00:00,231.16,231.29,231.04,231.04,1506.0,218.3451,218.4679,218.2318,218.2318,1506.0
2021-01-26 14:30:00,231.18,231.22,230.98,231.07,5054.0,218.364,218.4018,218.1751,218.2601,5054.0
2021-01-26 15:00:00,231.12,231.23,231.11,231.21,6436.0,218.3074,218.4113,218.2979,218.3924,6436.0
2021-01-26 15:30:00,231.19,231.19,230.44,230.59,9908.0,218.3735,218.3735,217.6651,217.8067,9908.0
2021-01-27 09:30:00,228.22,228.22,225.41,226.56,77320.0,215.5681,215.5681,212.9139,214.0002,77320.0
2021-01-27 10:00:00,226.55,227.97,226.55,227.78,3969.0,213.9907,215.332,213.9907,215.1525,3969.0
2021-01-27 10:30:00,228.13,228.21,227.23,228.21,5775.0,215.4831,215.5587,214.633,215.5587,5775.0
2021-01-27 11:00:00,227.99,228.04,227.17,227.36,18494.0,215.3509,215.3981,214.5763,214.7558,18494.0
2021-01-27 11:30:00,227.36,227.36,226.45,226.45,2644.0,214.7558,214.7558,213.8963,213.8963,2644.0
2021-01-27 12:00:00,226.22,227.12,226.04,227.12,4683.0,213.679,214.5291,213.509,214.5291,4683.0
2021-01-27 12:30:00,227.0,227.65,226.73,227.54,6189.0,214.4158,215.0297,214.1607,214.9258,6189.0
2021-01-27 13:00:00,227.62,227.71,227.18,227.71,1512.0,215.0014,215.0864,214.5858,215.0864,1512.0
2021-01-27 13:30:00,227.62,227.62,226.94,227.02,7857.0,215.0014,215.0014,214.3591,214.4347,7857.0
2021-01-27 14:00:00,227.35,227.36,226.05,226.07,8853.0,214.7464,214.7558,213.5184,213.5373,8853.0
2021-01-27 14:30:00,226.04,226.04,224.53,224.9,20317.0,213.509,213.509,212.0827,212.4322,20317.0
2021-01-27 15:00:00,224.87,225.37,224.2,224.21,17274.0,212.4038,212.8761,211.771,211.7804,17274.0
2021-01-27 15:30:00,224.54,224.94,223.63,224.9,90632.0,212.0921,212.47,211.2326,212.4322,90632.0
2021-01-28 09:30:00,226.21,227.72,226.1,227.08,13355.0,213.6696,215.0958,213.5657,214.4913,13355.0
2021-01-28 10:00:00,227.26,227.84,227.26,227.74,5295.0,214.6614,215.2092,214.6614,215.1147,5295.0
2021-01-28 10:30:00,227.83,228.01,227.29,227.92,30717.0,215.1998,215.3698,214.6897,215.2848,30717.0
2021-01-28 11:00:00,228.01,228.53,227.82,227.83,10455.0,215.3698,215.8609,215.1903,215.1998,10455.0
2021-01-28 11:30:00,227.96,228.47,227.86,228.47,2649.0,215.3225,215.8043,215.2281,215.8043,2649.0
2021-01-28 12:00:00,228.76,228.86,228.6,228.81,1038.0,216.0782,216.1727,215.9271,216.1254,1038.0
2021-01-28 12:30:00,228.98,229.04,228.8,228.81,5169.0,216.286,216.3427,216.116,216.1254,5169.0
2021-01-28 13:00:00,229.04,229.04,228.51,228.81,17138.0,216.3427,216.3427,215.8421,216.1254,17138.0
2021-01-28 13:30:00,228.79,229.24,228.79,229.07,4206.0,216.1065,216.5316,216.1065,216.371,4206.0
2021-01-28 14:00:00,229.14,229.14,228.38,228.69,77183.0,216.4371,216.4371,215.7193,216.0121,77183.0
2021-01-28 14:30:00,228.69,228.76,228.42,228.51,16803.0,216.0121,216.0782,215.757,215.8421,16803.0
2021-01-28 15:00:00,228.47,228.64,227.92,227.92,4260.0,215.8043,215.9648,215.2848,215.2848,4260.0
2021-01-28 15:30:00,228.06,228.15,226.83,226.85,104021.0,215.417,215.502,214.2552,214.2741,104021.0
2021-01-29 09:30:00,225.81,225.81,224.51,225.56,71673.0,213.2917,213.2917,212.0638,213.0556,71673.0
2021-01-29 10:00:00,225.7,226.47,225.54,226.39,4045.0,213.1878,213.9151,213.0367,213.8396,4045.0
2021-01-29 10:30:00,226.18,226.18,225.44,226.04,11219.0,213.6412,213.6412,212.9422,213.509,11219.0
2021-01-29 11:00:00,225.75,225.75,224.4,224.4,4037.0,213.2351,213.2351,211.9599,211.9599,4037.0
2021-01-29 11:30:00,224.4,224.51,223.79,224.41,7055.0,211.9599,212.0638,211.3837,211.9693,7055.0
2021-01-29 12:00:00,224.43,224.52,222.95,223.15,40817.0,211.9882,212.0732,210.5903,210.7792,40817.0
2021-01-29 12:30:00,223.0,223.01,221.7,222.26,11238.0,210.6375,210.647,209.4096,209.9385,11238.0
2021-01-29 13:00:00,221.98,222.95,221.52,222.95,31980.0,209.6741,210.5903,209.2396,210.5903,31980.0
2021-01-29 13:30:00,222.98,223.08,222.22,222.34,10751.0,210.6186,210.7131,209.9008,210.0141,10751.0
2021-01-29 14:00:00,223.04,223.44,222.94,223.24,6771.0,210.6753,211.0531,210.5808,210.8642,6771.0
2021-01-29 14:30:00,223.0,223.07,222.52,222.92,10880.0,210.6375,210.7036,210.1841,210.5619,10880.0
2021-01-29 15:00:00,223.25,224.25,223.25,223.75,18049.0,210.8737,211.8182,210.8737,211.3459,18049.0
2021-01-29 15:30:00,223.98,224.28,222.62,222.65,40211.0,211.5632,211.8466,210.2786,210.3069,40211.0
2021-02-01 09:30:00,224.77,225.16,223.44,223.97,13748.0,212.3094,212.6778,211.0531,211.5537,13748.0
2021-02-01 10:00:00,223.92,224.42,223.69,224.42,2537.0,211.5065,211.9788,211.2893,211.9788,2537.0
2021-02-01 10:30:00,224.35,224.8,223.93,223.94,8806.0,211.9127,212.3377,211.516,211.5254,8806.0
2021-02-01 11:00:00,224.16,225.09,223.85,225.08,3832.0,211.7332,212.6116,211.4404,212.6022,3832.0
2021-02-01 11:30:00,225.24,225.92,225.16,225.67,6376.0,212.7533,213.3956,212.6778,213.1595,6376.0
2021-02-01 12:00:00,225.56,226.1,225.56,226.09,3302.0,213.0556,213.5657,213.0556,213.5562,3302.0
2021-02-01 12:30:00,226.14,226.26,225.93,226.26,6369.0,213.6034,213.7168,213.4051,213.7168,6369.0
2021-02-01 13:00:00,226.25,226.4,226.2,226.34,1735.0,213.7073,213.849,213.6601,213.7924,1735.0
2021-02-01 13:30:00,226.4,226.53,225.98,225.98,2172.0,213.849,213.9718,213.4523,213.4523,2172.0
2021-02-01 14:00:00,226.35,226.76,226.35,226.75,5426.0,213.8018,214.1891,213.8018,214.1796,5426.0
2021-02-01 14:30:00,226.82,226.91,226.72,226.73,3376.0,214.2457,214.3308,214.1513,214.1607,3376.0
2021-02-01 15:00:00,226.87,226.93,226.6,226.63,2811.0,214.293,214.3496,214.0379,214.0663,2811.0
2021-02-01 15:30:00,226.57,226.9,226.38,226.38,12389.0,214.0096,214.3213,213.8301,213.8301,12389.0
2021-02-02 09:30:00,228.69,229.21,228.69,229.13,7303.0,216.0121,216.5032,216.0121,216.4277,7303.0
2021-02-02 10:00:00,229.39,230.0,229.33,229.93,6021.0,216.6733,217.2495,216.6166,217.1833,6021.0
2021-02-02 10:30:00,229.69,229.84,229.45,229.84,5276.0,216.9566,217.0983,216.7299,217.0983,5276.0
2021-02-02 11:00:00,229.72,230.39,229.67,230.19,5006.0,216.985,217.6178,216.9377,217.4289,5006.0
2021-02-02 11:30:00,230.17,230.57,230.12,230.57,4245.0,217.41,217.7879,217.3628,217.7879,4245.0
2021-02-02 12:00:00,230.5,230.6,230.34,230.36,3997.0,217.7217,217.8162,217.5706,217.5895,3997.0
2021-02-02 12:30:00,230.43,230.43,230.32,230.36,3982.0,217.6556,217.6556,217.5517,217.5895,3982.0
2021-02-02 13:00:00,230.51,230.51,230.12,230.21,1119.0,217.7312,217.7312,217.3628,217.4478,1119.0
2021-02-02 13:30:00,230.28,230.52,230.28,230.39,3777.0,217.5139,217.7406,217.5139,217.6178,3777.0
2021-02-02 14:00:00,230.38,230.45,230.31,230.31,1786.0,217.6084,217.6745,217.5423,217.5423,1786.0
2021-02-02 14:30:00,230.33,230.62,230.33,230.59,2313.0,217.5612,217.8351,217.5612,217.8067,2313.0
2021-02-02 15:00:00,230.49,230.57,230.29,230.37,5023.0,217.7123,217.7879,217.5234,217.5989,5023.0
2021-02-02 15:30:00,230.33,230.4,229.79,229.81,29261.0,217.5612,217.6273,217.0511,217.07,29261.0
2021-02-03 09:30:00,230.44,230.55,230.15,230.55,6636.0,217.6651,217.769,217.3911,217.769,6636.0
2021-02-03 10:00:00,230.63,230.63,229.52,229.52,3686.0,217.8445,217.8445,216.7961,216.7961,3686.0
2021-02-03 10:30:00,229.24,229.82,229.07,229.79,4819.0,216.5316,217.0794,216.371,217.0511,4819.0
2021-02-03 11:00:00,229.79,229.91,229.66,229.91,2560.0,217.0511,217.1644,216.9283,217.1644,2560.0
2021-02-03 11:30:00,229.84,230.28,229.82,230.26,1682.0,217.0983,217.5139,217.0794,217.495,1682.0
2021-02-03 12:00:00,230.24,230.25,230.11,230.22,7105.0,217.4761,217.4856,217.3534,217.4573,7105.0
2021-02-03 12:30:00,230.11,230.45,229.99,230.45,1511.0,217.3534,217.6745,217.24,217.6745,1511.0
2021-02-03 13:00:00,230.43,230.46,230.39,230.46,2120.0,217.6556,217.684,217.6178,217.684,2120.0
2021-02-03 13:30:00,230.48,230.77,230.47,230.76,2167.0,217.7028,217.9768,217.6934,217.9673,2167.0
2021-02-03 14:00:00,230.78,230.88,230.67,230.88,3531.0,217.9862,218.0807,217.8823,218.0807,3531.0
2021-02-03 14:30:00,230.9,230.98,230.65,230.65,4264.0,218.0996,218.1751,217.8634,217.8634,4264.0
2021-02-03 15:00:00,230.57,230.69,230.41,230.47,3678.0,217.7879,217.9012,217.6367,217.6934,3678.0
2021-02-03 15:30:00,230.29,230.47,229.96,229.96,48865.0,217.5234,217.6934,217.2117,217.2117,48865.0
2021-02-04 09:30:00,230.84,231.23,230.75,231.14,5872.0,218.0429,218.4113,217.9579,218.3263,5872.0
2021-02-04 10:00:00,231.43,231.72,231.28,231.33,2324.0,218.6002,218.8741,218.4585,218.5057,2324.0
2021-02-04 10:30:00,231.34,231.81,231.34,231.81,1930.0,218.5152,218.9591,218.5152,218.9591,1930.0
2021-02-04 11:00:00,231.9,232.0,231.71,231.88,8795.0,219.0441,219.1386,218.8647,219.0252,8795.0
2021-02-04 11:30:00,231.89,231.93,231.89,231.93,400.0,219.0347,219.0725,219.0347,219.0725,400.0
2021-02-04 12:00:00,232.05,232.11,232.05,232.05,1249.0,219.1858,219.2425,219.1858,219.1858,1249.0
2021-02-04 12:30:00,232.09,232.2,231.99,232.0,1745.0,219.2236,219.3275,219.1291,219.1386,1745.0
2021-02-04 13:00:00,232.05,232.27,232.05,232.23,1165.0,219.1858,219.3936,219.1858,219.3558,1165.0
2021-02-04 13:30:00,232.28,232.36,232.25,232.35,21656.0,219.4031,219.4786,219.3747,219.4692,21656.0
2021-02-04 14:00:00,232.34,232.41,232.28,232.28,19920.0,219.4597,219.5258,219.4031,219.4031,19920.0
2021-02-04 14:30:00,232.33,232.4,232.26,232.27,1429.0,219.4503,219.5164,219.3842,219.3936,1429.0
2021-02-04 15:00:00,232.31,232.34,232.16,232.2,933.0,219.4314,219.4597,219.2897,219.3275,933.0
2021-02-04 15:30:00,232.17,232.8,232.14,232.8,27738.0,219.2992,219.8942,219.2708,219.8942,27738.0
2021-02-05 09:30:00,234.36,234.36,233.62,233.63,10425.0,221.3677,221.3677,220.6688,220.6782,10425.0
2021-02-05 10:00:00,233.56,233.58,233.2,233.58,5457.0,220.6121,220.631,220.2721,220.631,5457.0
2021-02-05 10:30:00,233.68,234.07,233.68,234.04,6202.0,220.7254,221.0938,220.7254,221.0655,6202.0
2021-02-05 11:00:00,233.94,233.94,233.55,233.74,347413.0,220.971,220.971,220.6027,220.7821,347413.0
2021-02-05 11:30:00,233.92,234.04,233.8,233.8,4841.0,220.9521,221.0655,220.8388,220.8388,4841.0
2021-02-05 12:00:00,233.85,234.1,233.85,234.04,4005.0,220.886,221.1222,220.886,221.0655,4005.0
2021-02-05 12:30:00,234.06,234.31,234.05,234.31,3542.0,221.0844,221.3205,221.0749,221.3205,3542.0
2021-02-05 13:00:00,234.21,234.36,234.21,234.36,1068.0,221.2261,221.3677,221.2261,221.3677,1068.0
2021-02-05 13:30:00,234.09,234.16,234.01,234.02,2150.0,221.1127,221.1788,221.0372,221.0466,2150.0
2021-02-05 14:00:00,233.84,234.02,233.84,233.98,2224.0,220.8766,221.0466,220.8766,221.0088,2224.0
2021-02-05 14:30:00,234.1,234.15,233.86,234.0,3124.0,221.1222,221.1694,220.8955,221.0277,3124.0
2021-02-05 15:00:00,233.89,234.07,233.81,233.83,6489.0,220.9238,221.0938,220.8482,220.8671,6489.0
2021-02-05 15:30:00,233.83,234.14,233.81,234.03,48925.0,220.8671,221.1599,220.8482,221.056,48925.0
2021-02-08 09:30:00,235.14,235.51,235.14,235.47,4449.0,222.1045,222.454,222.1045,222.4162,4449.0
2021-02-08 10:00:00,235.58,235.74,235.34,235.34,5647.0,222.5201,222.6712,222.2934,222.2934,5647.0
2021-02-08 10:30:00,235.65,235.73,235.51,235.53,1982.0,222.5862,222.6618,222.454,222.4729,1982.0
2021-02-08 11:00:00,235.63,235.63,235.22,235.31,1967.0,222.5673,222.5673,222.1801,222.2651,1967.0
2021-02-08 11:30:00,235.31,235.31,235.04,235.27,1461.0,222.2651,222.2651,222.01,222.2273,1461.0
2021-02-08 12:00:00,235.34,235.49,235.34,235.48,1171.0,222.2934,222.4351,222.2934,222.4257,1171.0
2021-02-08 12:30:00,235.47,235.47,235.28,235.29,1758.0,222.4162,222.4162,222.2367,222.2462,1758.0
2021-02-08 13:00:00,235.25,235.39,235.21,235.33,2031.0,222.2084,222.3406,222.1706,222.284,2031.0
2021-02-08 13:30:00,235.33,235.43,235.09,235.22,22588.0,222.284,222.3784,222.0573,222.1801,22588.0
2021-02-08 14:00:00,235.2,235.37,235.2,235.3,2050.0,222.1612,222.3218,222.1612,222.2556,2050.0
2021-02-08 14:30:00,235.33,235.5,235.32,235.49,1482.0,222.284,222.4445,222.2745,222.4351,1482.0
2021-02-08 15:00:00,235.52,235.55,235.48,235.55,2277.0,222.4634,222.4918,222.4257,222.4918,2277.0
2021-02-08 15:30:00,235.7,236.23,235.58,236.17,6342.0,222.6335,223.1341,222.5201,223.0774,6342.0
2021-02-09 09:30:00,235.81,235.98,235.47,235.97,3053.0,222.7374,222.8979,222.4162,222.8885,3053.0
2021-02-09 10:00:00,236.12,236.19,236.11,236.11,4031.0,223.0302,223.0963,223.0207,223.0207,4031.0
2021-02-09 10:30:00,236.15,236.19,236.01,236.03,3257.0,223.0585,223.0963,222.9263,222.9452,3257.0
2021-02-09 11:00:00,236.04,236.04,235.67,235.71,5191.0,222.9546,222.9546,222.6051,222.6429,5191.0
2021-02-09 11:30:00,236.2,236.23,236.19,236.2,20864.0,223.1057,223.1341,223.0963,223.1057,20864.0
2021-02-09 12:00:00,236.2,236.54,236.19,236.48,26805.0,223.1057,223.4269,223.0963,223.3702,26805.0
2021-02-09 12:30:00,236.55,236.68,236.53,236.68,434.0,223.4363,223.5591,223.4174,223.5591,434.0
2021-02-09 13:00:00,236.61,236.64,236.37,236.37,2156.0,223.493,223.5214,223.2663,223.2663,2156.0
2021-02-09 13:30:00,236.36,236.42,236.3,236.42,4480.0,223.2569,223.3135,223.2002,223.3135,4480.0
2021-02-09 14:00:00,236.44,236.6,236.44,236.57,5751.0,223.3324,223.4836,223.3324,223.4552,5751.0
2021-02-09 14:30:00,236.67,236.67,236.54,236.6,3269.0,223.5497,223.5497,223.4269,223.4836,3269.0
2021-02-09 15:00:00,236.56,236.66,236.4,236.43,5083.0,223.4458,223.5402,223.2947,223.323,5083.0
2021-02-09 15:30:00,236.41,236.63,236.05,236.23,28290.0,223.3041,223.5119,222.9641,223.1341,28290.0
2021-02-10 09:30:00,237.57,237.57,237.24,237.3,30770.0,224.3998,224.3998,224.0881,224.1448,30770.0
2021-02-10 10:00:00,237.41,237.52,235.38,235.97,12481.0,224.2487,224.3526,222.3312,222.8885,12481.0
2021-02-10 10:30:00,235.7,235.85,234.57,235.72,6159.0,222.6335,222.7751,221.5661,222.6524,6159.0
2021-02-10 11:00:00,235.87,236.27,235.54,235.97,3381.0,222.794,223.1719,222.4823,222.8885,3381.0
2021-02-10 11:30:00,235.84,236.29,235.61,236.27,2582.0,222.7657,223.1908,222.5485,223.1719,2582.0
2021-02-10 12:00:00,235.72,235.9,235.42,235.69,2302.0,222.6524,222.8224,222.369,222.624,2302.0
2021-02-10 12:30:00,235.76,236.02,235.66,236.02,3359.0,222.6901,222.9357,222.5957,222.9357,3359.0
2021-02-10 13:00:00,236.0,236.34,235.99,236.33,35211.0,222.9168,223.238,222.9074,223.2285,35211.0
2021-02-10 13:30:00,236.33,236.41,236.02,236.14,5528.0,223.2285,223.3041,222.9357,223.0491,5528.0
2021-02-10 14:00:00,236.19,236.51,236.03,236.51,7069.0,223.0963,223.3986,222.9452,223.3986,7069.0
2021-02-10 14:30:00,236.47,236.81,236.44,236.74,4551.0,223.3608,223.6819,223.3324,223.6158,4551.0
2021-02-10 15:00:00,236.82,236.88,236.38,236.38,7532.0,223.6914,223.748,223.2758,223.2758,7532.0
2021-02-10 15:30:00,236.46,236.53,235.79,236.09,20492.0,223.3513,223.4174,222.7185,223.0018,20492.0
2021-02-11 09:30:00,237.16,237.16,236.78,236.78,2798.0,224.0125,224.0125,223.6536,223.6536,2798.0
2021-02-11 10:00:00,236.62,237.02,236.62,236.87,4454.0,223.5025,223.8803,223.5025,223.7386,4454.0
2021-02-11 10:30:00,236.83,236.9,236.68,236.68,1026.0,223.7008,223.7669,223.5591,223.5591,1026.0
2021-02-11 11:00:00,236.46,236.72,236.46,236.68,9062.0,223.3513,223.5969,223.3513,223.5591,9062.0
2021-02-11 11:30:00,236.75,236.94,236.69,236.69,2447.0,223.6253,223.8047,223.5686,223.5686,2447.0
2021-02-11 12:00:00,236.57,236.57,235.35,235.35,1431.0,223.4552,223.4552,222.3029,222.3029,1431.0
2021-02-11 12:30:00,235.46,235.7,235.22,235.31,1566.0,222.4068,222.6335,222.1801,222.2651,1566.0
2021-02-11 13:00:00,235.74,236.13,235.44,236.09,3042.0,222.6712,223.0396,222.3879,223.0018,3042.0
2021-02-11 13:30:00,236.18,236.23,236.05,236.06,4721.0,223.0869,223.1341,222.9641,222.9735,4721.0
2021-02-11 14:00:00,235.88,235.94,235.51,235.72,3214.0,222.8035,222.8602,222.454,222.6524,3214.0
2021-02-11 14:30:00,235.8,236.1,235.8,236.1,898.0,222.7279,223.0113,222.7279,223.0113,898.0
2021-02-11 15:00:00,236.21,236.51,236.2,236.4,5163.0,223.1152,223.3986,223.1057,223.2947,5163.0
2021-02-11 15:30:00,236.31,236.79,236.24,236.71,11333.0,223.2096,223.663,223.1435,223.5875,11333.0
2021-02-12 09:30:00,236.25,236.64,236.25,236.5,3923.0,223.153,223.5214,223.153,223.3891,3923.0
2021-02-12 10:00:00,236.75,236.8,236.6,236.67,1479.0,223.6253,223.6725,223.4836,223.5497,1479.0
2021-02-12 10:30:00,236.42,237.15,236.41,237.05,3846.0,223.3135,224.0031,223.3041,223.9086,3846.0
2021-02-12 11:00:00,237.11,237.19,236.95,237.16,2226.0,223.9653,224.0409,223.8142,224.0125,2226.0
2021-02-12 11:30:00,237.33,237.38,237.15,237.27,3052.0,224.1731,224.2203,224.0031,224.1164,3052.0
2021-02-12 12:00:00,237.35,237.36,237.15,237.15,1619.0,224.192,224.2014,224.0031,224.0031,1619.0
2021-02-12 12:30:00,237.02,237.06,237.01,237.06,1055.0,223.8803,223.9181,223.8708,223.9181,1055.0
2021-02-12 13:00:00,236.94,236.94,236.75,236.88,2490.0,223.8047,223.8047,223.6253,223.748,2490.0
2021-02-12 13:30:00,237.04,237.05,236.97,236.97,500.0,223.8992,223.9086,223.8331,223.8331,500.0
2021-02-12 14:00:00,236.78,236.96,236.73,236.96,3405.0,223.6536,223.8236,223.6064,223.8236,3405.0
2021-02-12 14:30:00,236.92,237.07,236.8,237.07,2819.0,223.7858,223.9275,223.6725,223.9275,2819.0
2021-02-12 15:00:00,237.0,237.12,237.0,237.12,629.0,223.8614,223.9747,223.8614,223.9747,629.0
2021-02-12 15:30:00,237.2,237.96,237.2,237.88,23894.0,224.0503,224.7682,224.0503,224.6926,23894.0
2021-02-16 09:30:00,238.79,238.86,238.53,238.53,8610.0,225.5522,225.6183,225.3066,225.3066,8610.0
2021-02-16 10:00:00,238.54,238.74,238.1,238.74,1736.0,225.316,225.5049,224.9004,225.5049,1736.0
2021-02-16 10:30:00,238.84,238.88,237.75,237.95,16852.0,225.5994,225.6372,224.5698,224.7587,16852.0
2021-02-16 11:00:00,238.19,238.19,237.73,237.81,14290.0,224.9854,224.9854,224.5509,224.6265,14290.0
2021-02-16 11:30:00,237.8,237.97,237.36,237.37,6509.0,224.617,224.7776,224.2014,224.2109,6509.0
2021-02-16 12:00:00,237.52,237.71,236.89,237.71,2358.0,224.3526,224.532,223.7575,224.532,2358.0
2021-02-16 12:30:00,237.86,237.86,237.55,237.77,4192.0,224.6737,224.6737,224.3809,224.5887,4192.0
2021-02-16 13:00:00,237.8,237.87,237.8,237.85,406.0,224.617,224.6832,224.617,224.6643,406.0
2021-02-16 13:30:00,237.93,237.93,237.6,237.6,842.0,224.7398,224.7398,224.4281,224.4281,842.0
2021-02-16 14:00:00,237.64,237.89,237.64,237.87,1438.0,224.4659,224.7021,224.4659,224.6832,1438.0
2021-02-16 14:30:00,238.03,238.05,237.59,237.84,4195.0,224.8343,224.8532,224.4187,224.6548,4195.0
2021-02-16 15:00:00,237.78,237.78,237.63,237.74,2943.0,224.5982,224.5982,224.4565,224.5604,2943.0
2021-02-16 15:30:00,237.64,237.84,237.27,237.47,39221.0,224.4659,224.6548,224.1164,224.3053,39221.0
2021-02-17 09:30:00,236.34,236.8,235.51,236.54,31311.0,223.238,223.6725,222.454,223.4269,31311.0
2021-02-17 10:00:00,236.54,236.65,236.06,236.06,1710.0,223.4269,223.5308,222.9735,222.9735,1710.0
2021-02-17 10:30:00,236.1,236.45,235.9,236.44,4569.0,223.0113,223.3419,222.8224,223.3324,4569.0
2021-02-17 11:00:00,236.37,236.37,235.24,235.25,4321.0,223.2663,223.2663,222.199,222.2084,4321.0
2021-02-17 11:30:00,235.29,235.85,235.27,235.85,8236.0,222.2462,222.7751,222.2273,222.7751,8236.0
2021-02-17 12:00:00,235.97,236.01,235.86,235.95,1750.0,222.8885,222.9263,222.7846,222.8696,1750.0
2021-02-17 12:30:00,236.17,236.37,236.11,236.33,1297.0,223.0774,223.2663,223.0207,223.2285,1297.0
2021-02-17 13:00:00,236.31,236.6,236.31,236.6,2147.0,223.2096,223.4836,223.2096,223.4836,2147.0
2021-02-17 13:30:00,236.51,236.57,236.44,236.48,1907.0,223.3986,223.4552,223.3324,223.3702,1907.0
2021-02-17 14:00:00,236.6,237.0,236.49,236.5,1378.0,223.4836,223.8614,223.3797,223.3891,1378.0
2021-02-17 14:30:00,236.55,236.87,236.55,236.87,2032.0,223.4363,223.7386,223.4363,223.7386,2032.0
2021-02-17 15:00:00,236.86,237.14,236.85,237.03,2191.0,223.7292,223.9936,223.7197,223.8897,2191.0
2021-02-17 15:30:00,237.0,237.25,236.95,237.18,11259.0,223.8614,224.0975,223.8142,224.0314,11259.0
2021-02-18 09:30:00,235.37,235.72,235.25,235.64,9508.0,222.3218,222.6524,222.2084,222.5768,9508.0
2021-02-18 10:00:00,235.48,235.53,234.19,234.33,3933.0,222.4257,222.4729,221.2072,221.3394,3933.0
2021-02-18 10:30:00,234.1,235.14,234.1,234.99,3870.0,221.1222,222.1045,221.1222,221.9628,3870.0
2021-02-18 11:00:00,234.94,235.4,234.91,235.11,5472.0,221.9156,222.3501,221.8873,222.0762,5472.0
2021-02-18 11:30:00,235.0,235.21,234.77,234.87,4820.0,221.9723,222.1706,221.755,221.8495,4820.0
2021-02-18 12:00:00,234.74,234.93,234.51,234.93,1849.0,221.7267,221.9061,221.5094,221.9061,1849.0
2021-02-18 12:30:00,235.08,235.16,234.93,234.93,1550.0,222.0478,222.1234,221.9061,221.9061,1550.0
2021-02-18 13:00:00,234.83,235.71,234.83,235.71,5829.0,221.8117,222.6429,221.8117,222.6429,5829.0
2021-02-18 13:30:00,235.77,235.77,235.71,235.72,1390.0,222.6996,222.6996,222.6429,222.6524,1390.0
2021-02-18 14:00:00,235.72,236.06,235.72,236.01,2766.0,222.6524,222.9735,222.6524,222.9263,2766.0
2021-02-18 14:30:00,236.04,236.12,235.82,236.07,10973.0,222.9546,223.0302,222.7468,222.9829,10973.0
2021-02-18 15:00:00,236.3,236.45,236.18,236.25,3368.0,223.2002,223.3419,223.0869,223.153,3368.0
2021-02-18 15:30:00,236.31,236.4,235.86,235.86,56293.0,223.2096,223.2947,222.7846,222.7846,56293.0
2021-02-19 09:30:00,236.89,236.89,236.5,236.5,4594.0,223.7575,223.7575,223.3891,223.3891,4594.0
2021-02-19 10:00:00,236.97,237.2,236.83,237.2,10480.0,223.8331,224.0503,223.7008,224.0503,10480.0
2021-02-19 10:30:00,236.86,237.26,236.86,237.26,6334.0,223.7292,224.107,223.7292,224.107,6334.0
2021-02-19 11:00:00,237.33,237.42,237.19,237.39,5935.0,224.1731,224.2581,224.0409,224.2298,5935.0
2021-02-19 11:30:00,237.39,237.49,237.34,237.36,7447.0,224.2298,224.3242,224.1825,224.2014,7447.0
2021-02-19 12:00:00,237.11,237.22,236.66,236.82,5173.0,223.9653,224.0692,223.5402,223.6914,5173.0
2021-02-19 12:30:00,236.58,236.62,236.17,236.17,7457.0,223.4647,223.5025,223.0774,223.0774,7457.0
2021-02-19 13:00:00,236.51,236.51,236.42,236.42,300.0,223.3986,223.3986,223.3135,223.3135,300.0
2021-02-19 13:30:00,236.29,236.66,236.29,236.65,1708.0,223.1908,223.5402,223.1908,223.5308,1708.0
2021-02-19 14:00:00,236.67,236.67,235.98,235.98,7911.0,223.5497,223.5497,222.8979,222.8979,7911.0
2021-02-19 14:30:00,236.17,236.32,236.09,236.26,5002.0,223.0774,223.2191,223.0018,223.1624,5002.0
2021-02-19 15:00:00,236.39,236.49,236.37,236.38,2603.0,223.2852,223.3797,223.2663,223.2758,2603.0
2021-02-19 15:30:00,236.41,236.6,235.88,236.07,36441.0,223.3041,223.4836,222.8035,222.9829,36441.0
2021-02-22 09:30:00,234.3,234.92,234.3,234.92,6219.0,221.3111,221.8967,221.3111,221.8967,6219.0
2021-02-22 10:00:00,235.06,235.28,234.6,234.61,6127.0,222.0289,222.2367,221.5944,221.6039,6127.0
2021-02-22 10:30:00,234.63,234.85,234.37,234.38,3196.0,221.6228,221.8306,221.3772,221.3866,3196.0
2021-02-22 11:00:00,234.25,234.8,234.14,234.79,34206.0,221.2638,221.7834,221.1599,221.7739,34206.0
2021-02-22 11:30:00,234.87,234.87,234.87,234.87,141.0,221.8495,221.8495,221.8495,221.8495,141.0
2021-02-22 12:00:00,234.8,234.87,234.73,234.74,925.0,221.7834,221.8495,221.7172,221.7267,925.0
2021-02-22 12:30:00,234.86,235.37,234.85,235.37,6785.0,221.84,222.3218,221.8306,222.3218,6785.0
2021-02-22 13:00:00,235.4,235.62,235.18,235.62,30423.0,222.3501,222.5579,222.1423,222.5579,30423.0
2021-02-22 13:30:00,235.66,235.75,235.65,235.71,4691.0,222.5957,222.6807,222.5862,222.6429,4691.0
2021-02-22 14:00:00,235.72,235.72,235.44,235.59,3514.0,222.6524,222.6524,222.3879,222.5296,3514.0
2021-02-22 14:30:00,235.59,235.6,235.35,235.35,776.0,222.5296,222.539,222.3029,222.3029,776.0
2021-02-22 15:00:00,235.14,235.14,234.52,234.55,7573.0,222.1045,222.1045,221.5189,221.5472,7573.0
2021-02-22 15:30:00,234.42,234.54,233.95,233.99,12761.0,221.4244,221.5378,220.9805,221.0183,12761.0
2021-02-23 09:30:00,232.27,232.27,228.97,230.42,12231.0,219.3936,219.3936,216.2766,217.6462,12231.0
2021-02-23 10:00:00,230.38,231.81,230.38,231.8,9854.0,217.6084,218.9591,217.6084,218.9497,9854.0
2021-02-23 10:30:00,231.7,232.83,231.45,232.53,5641.0,218.8552,219.9226,218.6191,219.6392,5641.0
2021-02-23 11:00:00,232.62,233.09,231.93,232.11,15174.0,219.7242,220.1682,219.0725,219.2425,15174.0
2021-02-23 11:30:00,231.97,232.48,231.56,231.63,4945.0,219.1102,219.592,218.723,218.7891,4945.0
2021-02-23 12:00:00,231.38,231.8,230.91,231.8,9850.0,218.5529,218.9497,218.109,218.9497,9850.0
2021-02-23 12:30:00,231.8,231.99,230.94,230.94,6941.0,218.9497,219.1291,218.1373,218.1373,6941.0
2021-02-23 13:00:00,230.77,232.31,230.76,232.25,13257.0,217.9768,219.4314,217.9673,219.3747,13257.0
2021-02-23 13:30:00,232.31,232.54,231.94,232.4,6020.0,219.4314,219.6486,219.0819,219.5164,6020.0
2021-02-23 14:00:00,232.32,232.91,232.27,232.87,6466.0,219.4408,219.9981,219.3936,219.9603,6466.0
2021-02-23 14:30:00,232.87,233.33,232.3,233.32,11169.0,219.9603,220.3948,219.4219,220.3854,11169.0
2021-02-23 15:00:00,233.34,234.77,233.22,234.73,20509.0,220.4043,221.755,220.2909,221.7172,20509.0
2021-02-23 15:30:00,234.76,234.83,233.86,233.86,21073.0,221.7456,221.8117,220.8955,220.8955,21073.0
2021-02-24 09:30:00,233.37,233.75,233.32,233.33,3959.0,220.4326,220.7916,220.3854,220.3948,3959.0
2021-02-24 10:00:00,233.47,233.98,232.9,233.93,3496.0,220.5271,221.0088,219.9887,220.9616,3496.0
2021-02-24 10:30:00,234.06,234.54,233.93,234.54,2922.0,221.0844,221.5378,220.9616,221.5378,2922.0
2021-02-24 11:00:00,234.6,235.55,234.59,235.29,2609.0,221.5944,222.4918,221.585,222.2462,2609.0
2021-02-24 11:30:00,235.35,235.65,235.3,235.65,2486.0,222.3029,222.5862,222.2556,222.5862,2486.0
2021-02-24 12:00:00,235.86,236.09,235.84,236.02,34935.0,222.7846,223.0018,222.7657,222.9357,34935.0
2021-02-24 12:30:00,236.2,236.36,235.9,235.9,1229.0,223.1057,223.2569,222.8224,222.8224,1229.0
2021-02-24 13:00:00,235.87,236.41,235.7,236.41,2870.0,222.794,223.3041,222.6335,223.3041,2870.0
2021-02-24 13:30:00,236.7,236.82,236.58,236.69,2609.0,223.578,223.6914,223.4647,223.5686,2609.0
2021-02-24 14:00:00,236.22,236.5,236.22,236.5,2082.0,223.1246,223.3891,223.1246,223.3891,2082.0
2021-02-24 14:30:00,236.51,236.52,236.13,236.21,3012.0,223.3986,223.408,223.0396,223.1152,3012.0
2021-02-24 15:00:00,236.22,236.54,236.21,236.54,1630.0,223.1246,223.4269,223.1152,223.4269,1630.0
2021-02-24 15:30:00,236.64,236.8,236.36,236.62,39097.0,223.5214,223.6725,223.2569,223.5025,39097.0
2021-02-25 09:30:00,235.82,236.59,235.82,236.26,2890.0,222.7468,223.4741,222.7468,223.1624,2890.0
2021-02-25 10:00:00,235.44,235.44,235.28,235.28,1600.0,222.3879,222.3879,222.2367,222.2367,1600.0
2021-02-25 10:30:00,234.55,234.68,234.22,234.54,7497.0,221.5472,221.67,221.2355,221.5378,7497.0
2021-02-25 11:00:00,234.77,235.01,234.59,234.59,18420.0,221.755,221.9817,221.585,221.585,18420.0
2021-02-25 11:30:00,234.48,234.48,233.03,233.17,2772.0,221.4811,221.4811,220.1115,220.2437,2772.0
2021-02-25 12:00:00,232.82,233.2,232.45,232.45,2390.0,219.9131,220.2721,219.5636,219.5636,2390.0
2021-02-25 12:30:00,232.19,232.21,230.88,230.88,1846.0,219.318,219.3369,218.0807,218.0807,1846.0
2021-02-25 13:00:00,230.71,232.14,230.27,232.0,4551.0,217.9201,219.2708,217.5045,219.1386,4551.0
2021-02-25 13:30:00,231.74,232.11,231.43,231.6,6283.0,218.893,219.2425,218.6002,218.7608,6283.0
2021-02-25 14:00:00,231.62,233.23,231.58,233.23,4761.0,218.7796,220.3004,218.7419,220.3004,4761.0
2021-02-25 14:30:00,233.02,233.02,231.82,231.87,3803.0,220.102,220.102,218.9686,219.0158,3803.0
2021-02-25 15:00:00,231.92,231.95,230.47,230.67,8059.0,219.063,219.0914,217.6934,217.8823,8059.0
2021-02-25 15:30:00,230.5,231.32,229.55,230.53,50633.0,217.7217,218.4963,216.8244,217.7501,50633.0
2021-02-26 09:30:00,231.74,232.05,230.13,230.36,4810.0,218.893,219.1858,217.3722,217.5895,4810.0
2021-02-26 10:00:00,229.8,230.19,227.95,227.96,4274.0,217.0605,217.4289,215.3131,215.3225,4274.0
2021-02-26 10:30:00,228.6,230.5,228.3,230.25,4686.0,215.9271,217.7217,215.6437,217.4856,4686.0
2021-02-26 11:00:00,230.67,231.09,230.11,230.22,5741.0,217.8823,218.279,217.3534,217.4573,5741.0
2021-02-26 11:30:00,231.23,231.23,231.23,231.23,100.0,218.4113,218.4113,218.4113,218.4113,100.0
2021-02-26 12:00:00,231.37,232.57,231.36,232.35,2115.0,218.5435,219.677,218.5341,219.4692,2115.0
2021-02-26 12:30:00,231.78,231.9,231.7,231.73,1309.0,218.9308,219.0441,218.8552,218.8835,1309.0
2021-02-26 13:00:00,231.25,232.02,231.08,232.02,2493.0,218.4302,219.1575,218.2696,219.1575,2493.0
2021-02-26 13:30:00,231.84,231.84,230.92,230.92,1135.0,218.9874,218.9874,218.1185,218.1185,1135.0
2021-02-26 14:00:00,230.67,230.89,229.88,230.12,5658.0,217.8823,218.0901,217.1361,217.3628,5658.0
2021-02-26 14:30:00,230.29,231.09,230.21,230.91,3971.0,217.5234,218.279,217.4478,218.109,3971.0
2021-02-26 15:00:00,231.25,231.85,230.74,230.76,8980.0,218.4302,218.9969,217.9484,217.9673,8980.0
2021-02-26 15:30:00,230.71,232.11,229.55,229.55,49539.0,217.9201,219.2425,216.8244,216.8244,49539.0
2021-03-01 09:30:00,232.99,233.72,232.99,233.68,6634.0,220.0737,220.7632,220.0737,220.7254,6634.0
2021-03-01 10:00:00,233.61,234.48,233.41,234.46,2521.0,220.6593,221.4811,220.4704,221.4622,2521.0
2021-03-01 10:30:00,234.28,234.89,234.27,234.84,1576.0,221.2922,221.8684,221.2827,221.8211,1576.0
2021-03-01 11:00:00,234.89,235.17,234.69,235.03,9312.0,221.8684,222.1328,221.6795,222.0006,9312.0
2021-03-01 11:30:00,234.91,235.21,234.89,235.21,1405.0,221.8873,222.1706,221.8684,222.1706,1405.0
2021-03-01 12:00:00,235.18,235.28,234.99,235.15,1577.0,222.1423,222.2367,221.9628,222.114,1577.0
2021-03-01 12:30:00,235.25,235.33,235.04,235.12,6197.0,222.2084,222.284,222.01,222.0856,6197.0
2021-03-01 13:00:00,234.87,234.92,234.86,234.92,267.0,221.8495,221.8967,221.84,221.8967,267.0
2021-03-01 13:30:00,235.22,235.4,235.18,235.29,8847.0,222.1801,222.3501,222.1423,222.2462,8847.0
2021-03-01 14:00:00,235.3,235.84,235.29,235.84,9862.0,222.2556,222.7657,222.2462,222.7657,9862.0
2021-03-01 14:30:00,235.85,236.17,235.85,236.09,65936.0,222.7751,223.0774,222.7751,223.0018,65936.0
2021-03-01 15:00:00,236.01,236.03,235.66,235.74,11692.0,222.9263,222.9452,222.5957,222.6712,11692.0
2021-03-01 15:30:00,235.76,235.76,235.07,235.5,50384.0,222.6901,222.6901,222.0384,222.4445,50384.0
2021-03-02 09:30:00,235.64,235.64,234.45,235.15,12519.0,222.5768,222.5768,221.4528,222.114,12519.0
2021-03-02 10:00:00,235.12,235.34,234.16,234.16,10354.0,222.0856,222.2934,221.1788,221.1788,10354.0
2021-03-02 10:30:00,234.07,234.59,233.76,234.59,16270.0,221.0938,221.585,220.801,221.585,16270.0
2021-03-02 11:00:00,234.05,234.52,233.64,233.64,3944.0,221.0749,221.5189,220.6877,220.6877,3944.0
2021-03-02 11:30:00,234.15,234.15,233.45,234.01,2411.0,221.1694,221.1694,220.5082,221.0372,2411.0
2021-03-02 12:00:00,233.8,234.42,233.8,234.24,5771.0,220.8388,221.4244,220.8388,221.2544,5771.0
2021-03-02 12:30:00,234.42,234.85,234.4,234.4,3200.0,221.4244,221.8306,221.4055,221.4055,3200.0
2021-03-02 13:00:00,234.74,234.91,234.63,234.69,5895.0,221.7267,221.8873,221.6228,221.6795,5895.0
2021-03-02 13:30:00,234.97,235.1,234.84,234.84,7434.0,221.9439,222.0667,221.8211,221.8211,7434.0
2021-03-02 14:00:00,234.97,235.02,234.24,234.45,7124.0,221.9439,221.9912,221.2544,221.4528,7124.0
2021-03-02 14:30:00,234.3,234.83,234.23,234.7,3409.0,221.3111,221.8117,221.245,221.6889,3409.0
2021-03-02 15:00:00,234.81,234.88,234.04,234.05,5587.0,221.7928,221.8589,221.0655,221.0749,5587.0
2021-03-02 15:30:00,234.0,234.14,233.08,233.16,11512.0,221.0277,221.1599,220.1587,220.2343,11512.0
2021-03-03 09:30:00,233.06,233.26,231.93,231.93,4655.0,220.1398,220.3287,219.0725,219.0725,4655.0
2021-03-03 10:00:00,231.84,232.05,230.91,231.81,2770.0,218.9874,219.1858,218.109,218.9591,2770.0
2021-03-03 10:30:00,231.08,232.43,231.07,232.28,205786.0,218.2696,219.5447,218.2601,219.4031,205786.0
2021-03-03 11:00:00,232.29,233.02,232.24,232.99,21514.0,219.4125,220.102,219.3653,220.0737,21514.0
2021-03-03 11:30:00,233.03,233.03,232.55,232.74,2358.0,220.1115,220.1115,219.6581,219.8376,2358.0
2021-03-03 12:00:00,232.45,232.5,232.06,232.08,2178.0,219.5636,219.6109,219.1953,219.2141,2178.0
2021-03-03 12:30:00,231.94,232.5,231.93,232.3,2261.0,219.0819,219.6109,219.0725,219.4219,2261.0
2021-03-03 13:00:00,231.99,232.57,231.8,232.56,2406.0,219.1291,219.677,218.9497,219.6675,2406.0
2021-03-03 13:30:00,232.2,232.26,231.4,231.4,5625.0,219.3275,219.3842,218.5718,218.5718,5625.0
2021-03-03 14:00:00,231.49,231.49,230.81,230.84,1264.0,218.6569,218.6569,218.0145,218.0429,1264.0
2021-03-03 14:30:00,230.81,231.39,230.46,231.32,9613.0,218.0145,218.5624,217.684,218.4963,9613.0
2021-03-03 15:00:00,231.39,231.58,230.64,230.64,3732.0,218.5624,218.7419,217.854,217.854,3732.0
2021-03-03 15:30:00,230.8,231.08,229.79,229.85,42767.0,218.0051,218.2696,217.0511,217.1078,42767.0
2021-03-04 09:30:00,229.77,230.85,228.96,229.05,10542.0,217.0322,218.0523,216.2671,216.3521,10542.0
2021-03-04 10:00:00,228.64,229.27,227.69,228.63,23675.0,215.9648,216.5599,215.0675,215.9554,23675.0
2021-03-04 10:30:00,228.51,230.05,228.51,229.67,7173.0,215.8421,217.2967,215.8421,216.9377,7173.0
2021-03-04 11:00:00,229.61,230.28,229.51,229.51,6649.0,216.8811,217.5139,216.7866,216.7866,6649.0
2021-03-04 11:30:00,229.88,230.81,229.88,230.63,4810.0,217.1361,218.0145,217.1361,217.8445,4810.0
2021-03-04 12:00:00,230.86,230.86,228.68,228.68,3290.0,218.0618,218.0618,216.0026,216.0026,3290.0
2021-03-04 12:30:00,228.03,228.86,226.27,226.27,5622.0,215.3887,216.1727,213.7262,213.7262,5622.0
2021-03-04 13:00:00,226.68,226.9,225.55,226.08,7360.0,214.1135,214.3213,213.0461,213.5468,7360.0
2021-03-04 13:30:00,226.14,226.26,223.69,223.7,11284.0,213.6034,213.7168,211.2893,211.2987,11284.0
2021-03-04 14:00:00,223.38,226.1,223.38,226.1,7146.0,210.9964,213.5657,210.9964,213.5657,7146.0
2021-03-04 14:30:00,225.53,226.9,225.25,226.8,7512.0,213.0273,214.3213,212.7628,214.2269,7512.0
2021-03-04 15:00:00,226.94,226.94,225.13,225.86,13647.0,214.3591,214.3591,212.6494,213.339,13647.0
2021-03-04 15:30:00,225.81,226.5,225.66,226.33,18464.0,213.2917,213.9435,213.1501,213.7829,18464.0
2021-03-05 09:30:00,228.77,228.77,225.91,225.91,31827.0,216.0876,216.0876,213.3862,213.3862,31827.0
2021-03-05 10:00:00,226.41,227.53,225.58,225.91,6807.0,213.8585,214.9164,213.0745,213.3862,6807.0
2021-03-05 10:30:00,225.54,225.86,224.77,225.31,6831.0,213.0367,213.339,212.3094,212.8195,6831.0
2021-03-05 11:00:00,224.74,225.23,223.18,223.28,7751.0,212.2811,212.7439,210.8075,210.902,7751.0
2021-03-05 11:30:00,223.68,225.34,223.68,225.32,4627.0,211.2798,212.8478,211.2798,212.8289,4627.0
2021-03-05 12:00:00,225.53,226.91,225.11,226.91,12291.0,213.0273,214.3308,212.6305,214.3308,12291.0
2021-03-05 12:30:00,226.83,227.64,226.79,227.47,3611.0,214.2552,215.0203,214.2174,214.8597,3611.0
2021-03-05 13:00:00,227.72,228.74,226.78,228.54,8940.0,215.0958,216.0593,214.208,215.8704,8940.0
2021-03-05 13:30:00,228.58,229.19,228.58,228.67,2584.0,215.9082,216.4844,215.9082,215.9932,2584.0
2021-03-05 14:00:00,228.55,228.55,228.19,228.36,1843.0,215.8798,215.8798,215.5398,215.7004,1843.0
2021-03-05 14:30:00,229.57,229.97,229.01,229.97,1402.0,216.8433,217.2211,216.3143,217.2211,1402.0
2021-03-05 15:00:00,230.09,230.21,229.77,230.2,4352.0,217.3345,217.4478,217.0322,217.4384,4352.0
2021-03-05 15:30:00,230.29,231.04,230.03,230.49,76106.0,217.5234,218.2318,217.2778,217.7123,76106.0
2021-03-08 09:30:00,231.23,232.06,230.15,230.89,13559.0,218.4113,219.1953,217.3911,218.0901,13559.0
2021-03-08 10:00:00,231.16,232.24,230.89,232.24,2527.0,218.3451,219.3653,218.0901,219.3653,2527.0
2021-03-08 10:30:00,232.63,232.93,232.29,232.3,3766.0,219.7337,220.017,219.4125,219.4219,3766.0
2021-03-08 11:00:00,232.91,232.92,232.13,232.74,1677.0,219.9981,220.0076,219.2614,219.8376,1677.0
2021-03-08 11:30:00,232.65,232.65,231.56,231.79,10201.0,219.7525,219.7525,218.723,218.9402,10201.0
2021-03-08 12:00:00,231.54,232.62,231.54,232.62,3242.0,218.7041,219.7242,218.7041,219.7242,3242.0
2021-03-08 12:30:00,232.53,232.9,232.45,232.45,3150.0,219.6392,219.9887,219.5636,219.5636,3150.0
2021-03-08 13:00:00,232.54,232.91,232.44,232.71,22922.0,219.6486,219.9981,219.5542,219.8092,22922.0
2021-03-08 13:30:00,232.5,232.5,230.79,230.8,4711.0,219.6109,219.6109,217.9957,218.0051,4711.0
2021-03-08 14:00:00,230.79,231.86,230.79,231.76,7469.0,217.9957,219.0063,217.9957,218.9119,7469.0
2021-03-08 14:30:00,231.84,231.93,230.7,230.98,6123.0,218.9874,219.0725,217.9106,218.1751,6123.0
2021-03-08 15:00:00,231.06,231.06,229.83,230.17,7455.0,218.2507,218.2507,217.0889,217.41,7455.0
2021-03-08 15:30:00,230.07,230.77,229.34,229.34,29558.0,217.3156,217.9768,216.626,216.626,29558.0
2021-03-09 09:30:00,232.23,233.16,231.82,233.1,11445.0,219.3558,220.2343,218.9686,220.1776,11445.0
2021-03-09 10:00:00,233.08,233.76,233.08,233.72,6918.0,220.1587,220.801,220.1587,220.7632,6918.0
2021-03-09 10:30:00,233.67,233.9,233.62,233.64,3612.0,220.716,220.9332,220.6688,220.6877,3612.0
2021-03-09 11:00:00,233.65,234.05,233.65,233.86,2989.0,220.6971,221.0749,220.6971,220.8955,2989.0
2021-03-09 11:30:00,233.8,233.94,233.69,233.74,1148.0,220.8388,220.971,220.7349,220.7821,1148.0
2021-03-09 12:00:00,233.91,234.42,233.91,234.41,10275.0,220.9427,221.4244,220.9427,221.415,10275.0
2021-03-09 12:30:00,234.36,234.44,233.99,233.99,1447.0,221.3677,221.4433,221.0183,221.0183,1447.0
2021-03-09 13:00:00,234.43,234.43,234.18,234.24,1577.0,221.4339,221.4339,221.1977,221.2544,1577.0
2021-03-09 13:30:00,234.33,234.64,234.31,234.64,1410.0,221.3394,221.6322,221.3205,221.6322,1410.0
2021-03-09 14:00:00,234.53,234.59,233.93,233.96,5064.0,221.5283,221.585,220.9616,220.9899,5064.0
2021-03-09 14:30:00,234.07,234.38,234.06,234.06,1454.0,221.0938,221.3866,221.0844,221.0844,1454.0
2021-03-09 15:00:00,234.18,234.48,234.1,234.16,5068.0,221.1977,221.4811,221.1222,221.1788,5068.0
2021-03-09 15:30:00,234.11,234.18,232.82,232.9,25072.0,221.1316,221.1977,219.9131,219.9887,25072.0
2021-03-10 09:30:00,234.65,235.24,234.54,235.24,10610.0,221.6417,222.199,221.5378,222.199,10610.0
2021-03-10 10:00:00,235.47,235.49,233.95,233.95,18996.0,222.4162,222.4351,220.9805,220.9805,18996.0
2021-03-10 10:30:00,234.01,234.7,234.01,234.46,12865.0,221.0372,221.6889,221.0372,221.4622,12865.0
2021-03-10 11:00:00,234.92,234.92,234.45,234.88,6197.0,221.8967,221.8967,221.4528,221.8589,6197.0
2021-03-10 11:30:00,235.04,235.29,234.6,235.01,10940.0,222.01,222.2462,221.5944,221.9817,10940.0
2021-03-10 12:00:00,235.08,235.15,234.54,234.58,7868.0,222.0478,222.114,221.5378,221.5756,7868.0
2021-03-10 12:30:00,234.66,235.02,234.19,235.02,2965.0,221.6511,221.9912,221.2072,221.9912,2965.0
2021-03-10 13:00:00,234.35,235.16,234.33,234.89,2900.0,221.3583,222.1234,221.3394,221.8684,2900.0
2021-03-10 13:30:00,234.77,234.77,234.44,234.74,3648.0,221.755,221.755,221.4433,221.7267,3648.0
2021-03-10 14:00:00,234.62,235.23,234.62,235.03,5410.0,221.6133,222.1895,221.6133,222.0006,5410.0
2021-03-10 14:30:00,235.03,235.62,235.03,235.34,5639.0,222.0006,222.5579,222.0006,222.2934,5639.0
2021-03-10 15:00:00,235.39,235.4,234.8,234.8,43260.0,222.3406,222.3501,221.7834,221.7834,43260.0
2021-03-10 15:30:00,234.78,235.07,234.46,234.48,36332.0,221.7645,222.0384,221.4622,221.4811,36332.0
2021-03-11 09:30:00,236.41,236.78,236.17,236.78,13524.0,223.3041,223.6536,223.0774,223.6536,13524.0
2021-03-11 10:00:00,236.94,236.95,236.58,236.85,2299.0,223.8047,223.8142,223.4647,223.7197,2299.0
2021-03-11 10:30:00,236.91,237.58,236.91,237.53,4060.0,223.7764,224.4092,223.7764,224.362,4060.0
2021-03-11 11:00:00,237.67,238.17,237.62,238.04,4434.0,224.4943,224.9665,224.447,224.8437,4434.0
2021-03-11 11:30:00,238.04,238.37,237.98,238.18,5931.0,224.8437,225.1554,224.7871,224.976,5931.0
2021-03-11 12:00:00,238.15,238.41,238.11,238.2,4016.0,224.9476,225.1932,224.9099,224.9949,4016.0
2021-03-11 12:30:00,238.21,238.22,238.01,238.02,1981.0,225.0043,225.0138,224.8154,224.8248,1981.0
2021-03-11 13:00:00,238.42,238.51,237.99,237.99,30638.0,225.2027,225.2877,224.7965,224.7965,30638.0
2021-03-11 13:30:00,238.15,238.17,237.77,237.88,32558.0,224.9476,224.9665,224.5887,224.6926,32558.0
2021-03-11 14:00:00,238.12,238.27,238.07,238.27,2164.0,224.9193,225.061,224.8721,225.061,2164.0
2021-03-11 14:30:00,238.16,238.16,237.77,237.77,5535.0,224.9571,224.9571,224.5887,224.5887,5535.0
2021-03-11 15:00:00,237.83,237.84,237.58,237.84,1501.0,224.6454,224.6548,224.4092,224.6548,1501.0
2021-03-11 15:30:00,237.79,237.79,237.38,237.5,13817.0,224.6076,224.6076,224.2203,224.3337,13817.0
2021-03-12 09:30:00,236.57,236.88,236.0,236.88,18005.0,223.4552,223.748,222.9168,223.748,18005.0
2021-03-12 10:00:00,236.95,237.18,236.04,236.25,7410.0,223.8142,224.0314,222.9546,223.153,7410.0
2021-03-12 10:30:00,236.2,236.8,236.19,236.37,7296.0,223.1057,223.6725,223.0963,223.2663,7296.0
2021-03-12 11:00:00,236.44,236.64,236.3,236.64,6672.0,223.3324,223.5214,223.2002,223.5214,6672.0
2021-03-12 11:30:00,236.68,236.86,236.68,236.84,1916.0,223.5591,223.7292,223.5591,223.7103,1916.0
2021-03-12 12:00:00,236.64,237.09,236.64,237.06,1799.0,223.5214,223.9464,223.5214,223.9181,1799.0
2021-03-12 12:30:00,237.35,237.35,237.21,237.21,200.0,224.192,224.192,224.0598,224.0598,200.0
2021-03-12 13:00:00,237.05,237.18,236.99,237.1,1027.0,223.9086,224.0314,223.8519,223.9558,1027.0
2021-03-12 13:30:00,237.3,237.3,237.03,237.05,4174.0,224.1448,224.1448,223.8897,223.9086,4174.0
2021-03-12 14:00:00,236.99,237.17,236.98,237.16,8728.0,223.8519,224.022,223.8425,224.0125,8728.0
2021-03-12 14:30:00,237.19,237.48,237.11,237.42,17881.0,224.0409,224.3148,223.9653,224.2581,17881.0
2021-03-12 15:00:00,237.43,237.54,237.12,237.42,19764.0,224.2676,224.3715,223.9747,224.2581,19764.0
2021-03-12 15:30:00,237.47,238.0,237.47,237.81,43428.0,224.3053,224.806,224.3053,224.6265,43428.0
2021-03-15 09:30:00,238.2,238.2,237.68,237.73,3539.0,224.9949,224.9949,224.5037,224.5509,3539.0
2021-03-15 10:00:00,237.75,237.94,237.46,237.91,4080.0,224.5698,224.7493,224.2959,224.7209,4080.0
2021-03-15 10:30:00,237.67,237.9,237.67,237.9,6373.0,224.4943,224.7115,224.4943,224.7115,6373.0
2021-03-15 11:00:00,237.97,237.98,237.38,237.38,2167.0,224.7776,224.7871,224.2203,224.2203,2167.0
2021-03-15 11:30:00,237.14,237.57,236.84,237.5,26012.0,223.9936,224.3998,223.7103,224.3337,26012.0
2021-03-15 12:00:00,237.77,237.93,237.77,237.93,5551.0,224.5887,224.7398,224.5887,224.7398,5551.0
2021-03-15 12:30:00,238.01,238.18,237.91,238.18,3602.0,224.8154,224.976,224.7209,224.976,3602.0
2021-03-15 13:00:00,238.23,238.26,238.1,238.22,17317.0,225.0232,225.0515,224.9004,225.0138,17317.0
2021-03-15 13:30:00,238.18,238.43,238.17,238.4,9436.0,224.976,225.2121,224.9665,225.1838,9436.0
2021-03-15 14:00:00,238.55,238.86,238.55,238.82,26229.0,225.3255,225.6183,225.3255,225.5805,26229.0
2021-03-15 14:30:00,238.93,238.93,238.69,238.79,3615.0,225.6844,225.6844,225.4577,225.5522,3615.0
2021-03-15 15:00:00,238.84,238.88,238.41,238.44,2618.0,225.5994,225.6372,225.1932,225.2216,2618.0
2021-03-15 15:30:00,238.37,239.63,238.37,239.53,11631.0,225.1554,226.3456,225.1554,226.2511,11631.0
2021-03-16 09:30:00,239.86,240.0,239.61,239.8,12114.0,226.5628,226.6951,226.3267,226.5062,12114.0
2021-03-16 10:00:00,239.72,239.85,239.68,239.85,1700.0,226.4306,226.5534,226.3928,226.5534,1700.0
2021-03-16 10:30:00,240.02,240.03,239.8,239.89,2300.0,226.714,226.7234,226.5062,226.5912,2300.0
2021-03-16 11:00:00,239.76,239.88,239.56,239.83,4573.0,226.4684,226.5817,226.2795,226.5345,4573.0
2021-03-16 11:30:00,239.77,239.78,239.55,239.58,21639.0,226.4778,226.4873,226.27,226.2984,21639.0
2021-03-16 12:00:00,239.67,239.72,238.89,238.9,5275.0,226.3834,226.4306,225.6466,225.6561,5275.0
2021-03-16 12:30:00,238.98,239.48,238.98,239.34,3510.0,225.7316,226.2039,225.7316,226.0717,3510.0
2021-03-16 13:00:00,239.44,239.72,239.4,239.49,9216.0,226.1661,226.4306,226.1283,226.2134,9216.0
2021-03-16 13:30:00,239.3,239.3,238.93,239.1,4201.0,226.0339,226.0339,225.6844,225.845,4201.0
2021-03-16 14:00:00,238.94,239.06,238.34,238.47,2865.0,225.6938,225.8072,225.1271,225.2499,2865.0
2021-03-16 14:30:00,238.49,238.76,238.14,238.61,4657.0,225.2688,225.5238,224.9382,225.3821,4657.0
2021-03-16 15:00:00,238.55,239.01,238.32,238.85,6312.0,225.3255,225.76,225.1082,225.6088,6312.0
2021-03-16 15:30:00,238.82,239.39,238.71,238.82,18085.0,225.5805,226.1189,225.4766,225.5805,18085.0
2021-03-17 09:30:00,237.7,237.72,237.26,237.72,3308.0,224.5226,224.5415,224.107,224.5415,3308.0
2021-03-17 10:00:00,237.72,237.88,237.59,237.87,1892.0,224.5415,224.6926,224.4187,224.6832,1892.0
2021-03-17 10:30:00,237.61,237.61,237.53,237.59,575.0,224.4376,224.4376,224.362,224.4187,575.0
2021-03-17 11:00:00,237.04,237.55,237.04,237.55,2698.0,223.8992,224.3809,223.8992,224.3809,2698.0
2021-03-17 11:30:00,237.47,237.6,237.26,237.41,5320.0,224.3053,224.4281,224.107,224.2487,5320.0
2021-03-17 12:00:00,237.43,237.68,237.43,237.58,3211.0,224.2676,224.5037,224.2676,224.4092,3211.0
2021-03-17 12:30:00,237.56,237.58,237.25,237.38,3202.0,224.3903,224.4092,224.0975,224.2203,3202.0
2021-03-17 13:00:00,237.28,237.49,237.27,237.49,200.0,224.1259,224.3242,224.1164,224.3242,200.0
2021-03-17 13:30:00,237.55,237.55,237.24,237.26,19757.0,224.3809,224.3809,224.0881,224.107,19757.0
2021-03-17 14:00:00,237.41,238.89,237.41,238.51,12150.0,224.2487,225.6466,224.2487,225.2877,12150.0
2021-03-17 14:30:00,238.09,239.83,238.09,239.67,16396.0,224.891,226.5345,224.891,226.3834,16396.0
2021-03-17 15:00:00,240.0,240.08,239.34,239.51,2436.0,226.6951,226.7706,226.0717,226.2322,2436.0
2021-03-17 15:30:00,239.75,239.87,239.16,239.56,10376.0,226.4589,226.5723,225.9016,226.2795,10376.0
2021-03-18 09:30:00,237.78,238.26,237.48,238.26,5933.0,224.5982,225.0515,224.3148,225.0515,5933.0
2021-03-18 10:00:00,237.94,237.97,237.74,237.83,1259.0,224.7493,224.7776,224.5604,224.6454,1259.0
2021-03-18 10:30:00,237.9,238.38,237.9,238.1,2365.0,224.7115,225.1649,224.7115,224.9004,2365.0
2021-03-18 11:00:00,238.31,238.58,238.31,238.52,1260.0,225.0988,225.3538,225.0988,225.2971,1260.0
2021-03-18 11:30:00,238.53,238.63,238.52,238.62,2780.0,225.3066,225.401,225.2971,225.3916,2780.0
2021-03-18 12:00:00,238.75,239.13,238.75,239.0,5060.0,225.5144,225.8733,225.5144,225.7505,5060.0
2021-03-18 12:30:00,239.03,239.03,237.83,237.91,5168.0,225.7789,225.7789,224.6454,224.7209,5168.0
2021-03-18 13:00:00,237.97,238.53,237.96,238.45,8843.0,224.7776,225.3066,224.7682,225.231,8843.0
2021-03-18 13:30:00,238.53,238.7,238.51,238.68,4673.0,225.3066,225.4671,225.2877,225.4483,4673.0
2021-03-18 14:00:00,238.64,238.64,237.3,237.31,4161.0,225.4105,225.4105,224.1448,224.1542,4161.0
2021-03-18 14:30:00,237.1,237.1,236.3,236.91,2105.0,223.9558,223.9558,223.2002,223.7764,2105.0
2021-03-18 15:00:00,236.72,236.72,236.01,236.32,7237.0,223.5969,223.5969,222.9263,223.2191,7237.0
2021-03-18 15:30:00,236.36,236.36,235.11,235.52,19717.0,223.2569,223.2569,222.0762,222.4634,19717.0
2021-03-19 09:30:00,235.61,235.61,233.83,234.63,2555.0,222.5485,222.5485,220.8671,221.6228,2555.0
2021-03-19 10:00:00,233.96,234.97,233.88,234.91,1968.0,220.9899,221.9439,220.9144,221.8873,1968.0
2021-03-19 10:30:00,234.29,235.5,234.29,235.5,1810.0,221.3016,222.4445,221.3016,222.4445,1810.0
2021-03-19 11:00:00,235.51,235.52,234.87,234.88,4803.0,222.454,222.4634,221.8495,221.8589,4803.0
2021-03-19 11:30:00,235.03,236.21,235.03,236.2,4105.0,222.0006,223.1152,222.0006,223.1057,4105.0
2021-03-19 12:00:00,236.29,236.3,236.18,236.23,1451.0,223.1908,223.2002,223.0869,223.1341,1451.0
2021-03-19 12:30:00,236.3,236.4,236.07,236.39,1528.0,223.2002,223.2947,222.9829,223.2852,1528.0
2021-03-19 13:00:00,236.34,236.35,236.17,236.3,2143.0,223.238,223.2474,223.0774,223.2002,2143.0
2021-03-19 13:30:00,236.25,236.46,236.24,236.46,8433.0,223.153,223.3513,223.1435,223.3513,8433.0
2021-03-19 14:00:00,236.06,236.07,235.76,236.02,1987.0,222.9735,222.9829,222.6901,222.9357,1987.0
2021-03-19 14:30:00,236.22,236.3,236.1,236.25,2072.0,223.1246,223.2002,223.0113,223.153,2072.0
2021-03-19 15:00:00,236.33,236.33,236.03,236.03,2586.0,223.2285,223.2285,222.9452,222.9452,2586.0
2021-03-19 15:30:00,236.14,236.37,235.42,235.42,32353.0,223.0491,223.2663,222.369,222.369,32353.0
2021-03-22 09:30:00,235.58,236.33,235.58,236.24,6587.0,222.5201,223.2285,222.5201,223.1435,6587.0
2021-03-22 10:00:00,236.37,236.37,235.97,236.18,2652.0,223.2663,223.2663,222.8885,223.0869,2652.0
2021-03-22 10:30:00,236.27,236.78,236.25,236.68,4529.0,223.1719,223.6536,223.153,223.5591,4529.0
2021-03-22 11:00:00,236.61,236.72,236.47,236.72,2280.0,223.493,223.5969,223.3608,223.5969,2280.0
2021-03-22 11:30:00,236.68,236.87,236.66,236.75,2953.0,223.5591,223.7386,223.5402,223.6253,2953.0
2021-03-22 12:00:00,236.79,237.04,236.79,237.03,7897.0,223.663,223.8992,223.663,223.8897,7897.0
2021-03-22 12:30:00,237.03,237.17,237.01,237.13,3501.0,223.8897,224.022,223.8708,223.9842,3501.0
2021-03-22 13:00:00,237.13,237.21,236.97,237.09,900.0,223.9842,224.0598,223.8331,223.9464,900.0
2021-03-22 13:30:00,237.25,237.42,237.19,237.42,6781.0,224.0975,224.2581,224.0409,224.2581,6781.0
2021-03-22 14:00:00,237.44,237.56,237.37,237.56,3022.0,224.277,224.3903,224.2109,224.3903,3022.0
2021-03-22 14:30:00,237.62,237.75,237.62,237.7,11816.0,224.447,224.5698,224.447,224.5226,11816.0
2021-03-22 15:00:00,237.75,237.81,237.23,237.23,6203.0,224.5698,224.6265,224.0786,224.0786,6203.0
2021-03-22 15:30:00,237.25,237.32,236.82,236.93,7368.0,224.0975,224.1637,223.6914,223.7953,7368.0
2021-03-23 09:30:00,236.1,236.51,236.1,236.31,3863.0,223.0113,223.3986,223.0113,223.2096,3863.0
2021-03-23 10:00:00,236.46,236.76,236.46,236.68,4606.0,223.3513,223.6347,223.3513,223.5591,4606.0
2021-03-23 10:30:00,236.24,236.27,235.85,236.27,3272.0,223.1435,223.1719,222.7751,223.1719,3272.0
2021-03-23 11:00:00,236.26,236.9,236.2,236.9,2198.0,223.1624,223.7669,223.1057,223.7669,2198.0
2021-03-23 11:30:00,236.92,236.92,236.37,236.42,1480.0,223.7858,223.7858,223.2663,223.3135,1480.0
2021-03-23 12:00:00,236.79,236.79,236.08,236.29,6300.0,223.663,223.663,222.9924,223.1908,6300.0
2021-03-23 12:30:00,236.33,236.59,236.31,236.59,4045.0,223.2285,223.4741,223.2096,223.4741,4045.0
2021-03-23 13:00:00,236.65,236.81,236.59,236.6,6773.0,223.5308,223.6819,223.4741,223.4836,6773.0
2021-03-23 13:30:00,236.41,236.46,235.82,235.9,9678.0,223.3041,223.3513,222.7468,222.8224,9678.0
2021-03-23 14:00:00,235.82,236.04,235.68,235.9,6644.0,222.7468,222.9546,222.6146,222.8224,6644.0
2021-03-23 14:30:00,235.99,235.99,235.11,235.11,2315.0,222.9074,222.9074,222.0762,222.0762,2315.0
2021-03-23 15:00:00,234.91,235.23,234.06,234.36,10537.0,221.8873,222.1895,221.0844,221.3677,10537.0
2021-03-23 15:30:00,234.1,234.46,233.84,234.37,22436.0,221.1222,221.4622,220.8766,221.3772,22436.0
2021-03-24 09:30:00,235.34,235.81,235.34,235.77,3509.0,222.2934,222.7374,222.2934,222.6996,3509.0
2021-03-24 10:00:00,235.1,235.54,234.68,234.89,12369.0,222.0667,222.4823,221.67,221.8684,12369.0
2021-03-24 10:30:00,235.46,236.04,235.45,236.03,1307.0,222.4068,222.9546,222.3973,222.9452,1307.0
2021-03-24 11:00:00,236.04,236.18,235.69,235.76,4129.0,222.9546,223.0869,222.624,222.6901,4129.0
2021-03-24 11:30:00,235.43,235.43,235.19,235.36,18600.0,222.3784,222.3784,222.1517,222.3123,18600.0
2021-03-24 12:00:00,235.44,235.74,235.44,235.55,8266.0,222.3879,222.6712,222.3879,222.4918,8266.0
2021-03-24 12:30:00,235.7,235.7,235.19,235.19,1000.0,222.6335,222.6335,222.1517,222.1517,1000.0
2021-03-24 13:00:00,234.89,234.99,234.59,234.69,4510.0,221.8684,221.9628,221.585,221.6795,4510.0
2021-03-24 13:30:00,234.76,235.11,234.42,235.11,6144.0,221.7456,222.0762,221.4244,222.0762,6144.0
2021-03-24 14:00:00,234.95,234.98,234.49,234.49,2307.0,221.925,221.9534,221.4905,221.4905,2307.0
2021-03-24 14:30:00,234.37,234.37,234.0,234.05,3995.0,221.3772,221.3772,221.0277,221.0749,3995.0
2021-03-24 15:00:00,233.84,234.14,233.71,233.72,3701.0,220.8766,221.1599,220.7538,220.7632,3701.0
2021-03-24 15:30:00,233.68,233.68,232.55,232.58,12191.0,220.7254,220.7254,219.6581,219.6864,12191.0
2021-03-25 09:30:00,230.64,231.02,230.17,230.71,26560.0,218.4983,218.8583,218.0531,218.5647,26560.0
2021-03-25 10:00:00,231.22,231.38,230.8,231.24,9590.0,219.0478,219.1994,218.6499,219.0668,9590.0
2021-03-25 10:30:00,230.77,230.88,229.41,229.56,4139.0,218.6215,218.7257,217.3331,217.4752,4139.0
2021-03-25 11:00:00,229.57,230.55,229.57,230.52,10288.0,217.4847,218.4131,217.4847,218.3847,10288.0
2021-03-25 11:30:00,230.71,231.22,230.37,231.22,13138.0,218.5647,219.0478,218.2426,219.0478,13138.0
2021-03-25 12:00:00,231.54,232.32,231.4,232.15,46279.0,219.351,220.0899,219.2183,219.9289,46279.0
2021-03-25 12:30:00,232.2,232.71,232.2,232.71,2564.0,219.9762,220.4594,219.9762,220.4594,2564.0
2021-03-25 13:00:00,232.21,232.8,232.05,232.14,4072.0,219.9857,220.5446,219.8341,219.9194,4072.0
2021-03-25 13:30:00,232.37,232.59,231.82,231.9,16874.0,220.1373,220.3457,219.6162,219.692,16874.0
2021-03-25 14:00:00,231.83,232.09,231.57,231.88,4702.0,219.6257,219.872,219.3794,219.6731,4702.0
2021-03-25 14:30:00,231.48,232.9,231.48,232.86,8657.0,219.2941,220.6394,219.2941,220.6015,8657.0
2021-03-25 15:00:00,232.99,233.39,232.89,233.28,23107.0,220.7246,221.1036,220.6299,220.9994,23107.0
2021-03-25 15:30:00,233.27,234.02,233.25,233.43,70543.0,220.9899,221.7004,220.9709,221.1415,70543.0
2021-03-26 09:30:00,234.25,234.66,234.25,234.64,14102.0,221.9183,222.3067,221.9183,222.2878,14102.0
2021-03-26 10:00:00,234.95,235.23,234.74,235.23,10581.0,222.5815,222.8467,222.3825,222.8467,10581.0
2021-03-26 10:30:00,235.36,235.39,234.71,234.79,10670.0,222.9699,222.9983,222.3541,222.4299,10670.0
2021-03-26 11:00:00,234.77,234.89,234.18,234.19,11389.0,222.4109,222.5246,221.852,221.8615,11389.0
2021-03-26 11:30:00,234.31,234.97,234.19,234.9,39063.0,221.9751,222.6004,221.8615,222.5341,39063.0
2021-03-26 12:00:00,235.06,235.23,234.8,235.23,16627.0,222.6857,222.8467,222.4394,222.8467,16627.0
2021-03-26 12:30:00,235.2,235.54,235.18,235.21,10970.0,222.8183,223.1404,222.7993,222.8278,10970.0
2021-03-26 13:00:00,235.28,235.56,235.26,235.39,13303.0,222.8941,223.1593,222.8751,222.9983,13303.0
2021-03-26 13:30:00,235.47,235.47,234.54,234.73,8346.0,223.0741,223.0741,222.193,222.373,8346.0
2021-03-26 14:00:00,234.71,234.85,233.81,234.46,13673.0,222.3541,222.4867,221.5015,222.1172,13673.0
2021-03-26 14:30:00,234.41,234.98,233.72,234.98,10228.0,222.0699,222.6099,221.4162,222.6099,10228.0
2021-03-26 15:00:00,234.98,235.34,234.78,235.34,8641.0,222.6099,222.9509,222.4204,222.9509,8641.0
2021-03-26 15:30:00,235.38,237.47,235.38,237.22,21729.0,222.9888,224.9688,222.9888,224.732,21729.0
2021-03-29 09:30:00,236.35,237.13,236.22,236.22,8711.0,223.9078,224.6467,223.7846,223.7846,8711.0
2021-03-29 10:00:00,236.05,236.24,235.58,235.64,2902.0,223.6235,223.8035,223.1783,223.2351,2902.0
2021-03-29 10:30:00,235.31,235.66,235.03,235.1,1515.0,222.9225,223.2541,222.6572,222.7236,1515.0
2021-03-29 11:00:00,235.21,235.35,234.9,235.27,3245.0,222.8278,222.9604,222.5341,222.8846,3245.0
2021-03-29 11:30:00,235.41,236.03,235.41,235.98,5542.0,223.0172,223.6046,223.0172,223.5572,5542.0
2021-03-29 12:00:00,235.85,235.85,235.22,235.68,6777.0,223.4341,223.4341,222.8372,223.273,6777.0
2021-03-29 12:30:00,235.61,236.3,235.61,236.22,5613.0,223.2067,223.8604,223.2067,223.7846,5613.0
2021-03-29 13:00:00,236.62,236.95,236.57,236.58,11058.0,224.1635,224.4762,224.1162,224.1256,11058.0
2021-03-29 13:30:00,236.69,237.02,236.31,236.31,2133.0,224.2299,224.5425,223.8699,223.8699,2133.0
2021-03-29 14:00:00,236.32,236.39,236.13,236.34,2095.0,223.8793,223.9456,223.6993,223.8983,2095.0
2021-03-29 14:30:00,235.99,236.36,235.9,236.08,6540.0,223.5667,223.9172,223.4814,223.652,6540.0
2021-03-29 15:00:00,236.42,236.89,236.42,236.89,926.0,223.9741,224.4193,223.9741,224.4193,926.0
2021-03-29 15:30:00,236.81,236.89,236.09,236.23,15690.0,224.3435,224.4193,223.6614,223.7941,15690.0
2021-03-30 09:30:00,235.66,235.77,235.01,235.46,12956.0,223.2541,223.3583,222.6383,223.0646,12956.0
2021-03-30 10:00:00,235.58,235.58,234.94,235.28,1442.0,223.1783,223.1783,222.572,222.8941,1442.0
2021-03-30 10:30:00,235.68,236.06,235.57,235.92,59456.0,223.273,223.633,223.1688,223.5004,59456.0
2021-03-30 11:00:00,235.99,236.25,235.88,235.99,1889.0,223.5667,223.813,223.4625,223.5667,1889.0
2021-03-30 11:30:00,236.14,236.2,235.72,235.72,1427.0,223.7088,223.7656,223.3109,223.3109,1427.0
2021-03-30 12:00:00,235.76,235.88,235.67,235.76,9483.0,223.3488,223.4625,223.2636,223.3488,9483.0
2021-03-30 12:30:00,235.77,235.99,235.75,235.78,2668.0,223.3583,223.5667,223.3393,223.3678,2668.0
2021-03-30 13:00:00,235.54,235.86,235.44,235.85,2166.0,223.1404,223.4435,223.0457,223.4341,2166.0
2021-03-30 13:30:00,235.74,235.82,235.67,235.76,8183.0,223.3299,223.4057,223.2636,223.3488,8183.0
2021-03-30 14:00:00,235.79,235.95,235.72,235.85,4128.0,223.3772,223.5288,223.3109,223.4341,4128.0
2021-03-30 14:30:00,235.84,236.43,235.84,236.4,4141.0,223.4246,223.9835,223.4246,223.9551,4141.0
2021-03-30 15:00:00,236.43,236.62,236.3,236.53,4880.0,223.9835,224.1635,223.8604,224.0783,4880.0
2021-03-30 15:30:00,236.53,236.6,235.53,236.29,13253.0,224.0783,224.1446,223.1309,223.8509,13253.0
2021-03-31 09:30:00,236.73,237.5,236.73,237.31,10695.0,224.2677,224.9972,224.2677,224.8172,10695.0
2021-03-31 10:00:00,237.54,237.62,237.39,237.59,4869.0,225.0351,225.1109,224.893,225.0825,4869.0
2021-03-31 10:30:00,237.49,237.79,237.47,237.75,2447.0,224.9877,225.2719,224.9688,225.2341,2447.0
2021-03-31 11:00:00,237.83,237.83,237.72,237.74,13508.0,225.3098,225.3098,225.2056,225.2246,13508.0
2021-03-31 11:30:00,237.68,237.97,237.61,237.88,2432.0,225.1677,225.4425,225.1014,225.3572,2432.0
2021-03-31 12:00:00,237.94,238.11,237.93,238.11,3942.0,225.4141,225.5751,225.4046,225.5751,3942.0
2021-03-31 12:30:00,238.07,238.08,238.05,238.08,815.0,225.5372,225.5467,225.5183,225.5467,815.0
2021-03-31 13:00:00,238.37,238.38,238.34,238.37,1768.0,225.8214,225.8309,225.793,225.8214,1768.0
2021-03-31 13:30:00,238.52,238.53,238.24,238.37,1942.0,225.9635,225.973,225.6983,225.8214,1942.0
2021-03-31 14:00:00,238.36,238.36,238.05,238.27,3937.0,225.8119,225.8119,225.5183,225.7267,3937.0
2021-03-31 14:30:00,238.31,238.43,238.09,238.3,3459.0,225.7646,225.8783,225.5562,225.7551,3459.0
2021-03-31 15:00:00,238.37,238.5,238.19,238.19,1812.0,225.8214,225.9446,225.6509,225.6509,1812.0
2021-03-31 15:30:00,238.28,238.33,237.25,237.25,17754.0,225.7362,225.7835,224.7604,224.7604,17754.0
2021-04-01 09:30:00,238.8,239.22,238.71,239.09,6685.0,226.2288,226.6267,226.1435,226.5035,6685.0
2021-04-01 10:00:00,239.04,239.58,239.04,239.55,4877.0,226.4561,226.9677,226.4561,226.9393,4877.0
2021-04-01 10:30:00,239.51,239.66,239.4,239.4,8984.0,226.9014,227.0435,226.7972,226.7972,8984.0
2021-04-01 11:00:00,239.64,239.71,239.27,239.37,6506.0,227.0246,227.0909,226.674,226.7688,6506.0
2021-04-01 11:30:00,239.4,239.48,239.32,239.43,2223.0,226.7972,226.873,226.7214,226.8256,2223.0
2021-04-01 12:00:00,239.5,239.75,239.5,239.75,7394.0,226.8919,227.1288,226.8919,227.1288,7394.0
2021-04-01 12:30:00,239.73,239.77,239.69,239.71,5973.0,227.1098,227.1477,227.0719,227.0909,5973.0
2021-04-01 13:00:00,239.74,239.75,239.51,239.51,3151.0,227.1193,227.1288,226.9014,226.9014,3151.0
2021-04-01 13:30:00,239.53,239.88,239.53,239.7,14129.0,226.9203,227.2519,226.9203,227.0814,14129.0
2021-04-01 14:00:00,239.75,239.81,239.69,239.81,2336.0,227.1288,227.1856,227.0719,227.1856,2336.0
2021-04-01 14:30:00,239.82,239.93,239.82,239.91,6726.0,227.1951,227.2993,227.1951,227.2803,6726.0
2021-04-01 15:00:00,239.83,239.84,239.56,239.56,8424.0,227.2046,227.214,226.9488,226.9488,8424.0
2021-04-01 15:30:00,239.66,240.34,239.62,240.33,18789.0,227.0435,227.6877,227.0056,227.6782,18789.0
2021-04-05 09:30:00,242.03,242.47,241.94,242.36,7308.0,229.2887,229.7056,229.2035,229.6014,7308.0
2021-04-05 10:00:00,242.21,242.77,242.14,242.77,8422.0,229.4593,229.9898,229.3929,229.9898,8422.0
2021-04-05 10:30:00,242.76,242.97,242.75,242.97,13701.0,229.9803,230.1793,229.9708,230.1793,13701.0
2021-04-05 11:00:00,242.75,243.02,242.74,242.95,91724.0,229.9708,230.2266,229.9614,230.1603,91724.0
2021-04-05 11:30:00,242.98,243.26,242.98,243.05,72799.0,230.1887,230.454,230.1887,230.255,72799.0
2021-04-05 12:00:00,243.09,243.21,243.01,243.16,49630.0,230.2929,230.4066,230.2171,230.3593,49630.0
2021-04-05 12:30:00,243.22,243.41,243.01,243.04,18929.0,230.4161,230.5961,230.2171,230.2456,18929.0
2021-04-05 13:00:00,243.21,243.21,243.14,243.14,1325.0,230.4066,230.4066,230.3403,230.3403,1325.0
2021-04-05 13:30:00,243.05,243.17,243.05,243.16,1950.0,230.255,230.3687,230.255,230.3593,1950.0
2021-04-05 14:00:00,243.22,243.29,243.18,243.19,3814.0,230.4161,230.4824,230.3782,230.3877,3814.0
2021-04-05 14:30:00,243.23,243.35,243.05,243.11,1875.0,230.4256,230.5393,230.255,230.3119,1875.0
2021-04-05 15:00:00,242.99,243.23,242.85,243.07,10082.0,230.1982,230.4256,230.0656,230.274,10082.0
2021-04-05 15:30:00,242.93,243.42,242.93,243.21,59878.0,230.1414,230.6056,230.1414,230.4066,59878.0
2021-04-06 09:30:00,243.05,243.68,242.87,243.68,6799.0,230.255,230.8519,230.0845,230.8519,6799.0
2021-04-06 10:00:00,243.75,243.87,243.59,243.86,2570.0,230.9182,231.0319,230.7666,231.0224,2570.0
2021-04-06 10:30:00,243.81,243.82,243.69,243.8,5253.0,230.975,230.9845,230.8614,230.9656,5253.0
2021-04-06 11:00:00,243.72,243.84,243.62,243.82,23369.0,230.8898,231.0035,230.795,230.9845,23369.0
2021-04-06 11:30:00,243.79,244.03,243.75,243.99,20774.0,230.9561,231.1835,230.9182,231.1456,20774.0
2021-04-06 12:00:00,244.03,244.03,243.89,243.97,10423.0,231.1835,231.1835,231.0508,231.1266,10423.0
2021-04-06 12:30:00,243.88,243.88,243.75,243.83,3482.0,231.0413,231.0413,230.9182,230.994,3482.0
2021-04-06 13:00:00,243.79,243.79,243.51,243.52,4455.0,230.9561,230.9561,230.6908,230.7003,4455.0
2021-04-06 13:30:00,243.53,243.7,243.53,243.66,2928.0,230.7098,230.8708,230.7098,230.8329,2928.0
2021-04-06 14:00:00,243.72,243.8,243.72,243.8,14968.0,230.8898,230.9656,230.8898,230.9656,14968.0
2021-04-06 14:30:00,243.73,243.78,243.61,243.73,1048.0,230.8992,230.9466,230.7856,230.8992,1048.0
2021-04-06 15:00:00,243.6,243.6,243.25,243.37,2999.0,230.7761,230.7761,230.4445,230.5582,2999.0
2021-04-06 15:30:00,243.43,243.47,242.95,243.29,10475.0,230.615,230.6529,230.1603,230.4824,10475.0
2021-04-07 09:30:00,243.18,243.44,243.11,243.13,4803.0,230.3782,230.6245,230.3119,230.3308,4803.0
2021-04-07 10:00:00,243.36,243.54,243.25,243.54,8045.0,230.5487,230.7192,230.4445,230.7192,8045.0
2021-04-07 10:30:00,243.5,243.57,243.46,243.46,2455.0,230.6814,230.7477,230.6435,230.6435,2455.0
2021-04-07 11:00:00,243.33,243.47,243.04,243.05,3800.0,230.5203,230.6529,230.2456,230.255,3800.0
2021-04-07 11:30:00,243.04,243.04,242.71,242.8,1750.0,230.2456,230.2456,229.9329,230.0182,1750.0
2021-04-07 12:00:00,242.99,243.02,242.55,242.69,5799.0,230.1982,230.2266,229.7814,229.914,5799.0
2021-04-07 12:30:00,242.6,243.02,242.6,242.96,1836.0,229.8287,230.2266,229.8287,230.1698,1836.0
2021-04-07 13:00:00,242.88,242.88,242.88,242.88,100.0,230.094,230.094,230.094,230.094,100.0
2021-04-07 13:30:00,242.87,243.14,242.87,243.08,7480.0,230.0845,230.3403,230.0845,230.2835,7480.0
2021-04-07 14:00:00,243.2,243.45,243.11,243.21,5674.0,230.3971,230.634,230.3119,230.4066,5674.0
2021-04-07 14:30:00,243.2,243.28,243.2,243.28,345.0,230.3971,230.4729,230.3971,230.4729,345.0
2021-04-07 15:00:00,243.16,243.17,243.16,243.16,116.0,230.3593,230.3687,230.3593,230.3593,116.0
2021-04-07 15:30:00,242.74,243.14,242.72,243.14,2698.0,229.9614,230.3403,229.9424,230.3403,2698.0
2021-04-08 09:30:00,244.11,244.15,243.7,243.82,3742.0,231.2592,231.2971,230.8708,230.9845,3742.0
2021-04-08 10:00:00,243.82,243.82,243.82,243.82,0.0,230.9845,230.9845,230.9845,230.9845,0.0
2021-04-08 10:30:00,243.6,243.91,243.6,243.83,6242.0,230.7761,231.0698,230.7761,230.994,6242.0
2021-04-08 11:00:00,243.74,244.0,243.73,244.0,5066.0,230.9087,231.155,230.8992,231.155,5066.0
2021-04-08 11:30:00,244.07,244.22,244.02,244.12,2419.0,231.2213,231.3635,231.174,231.2687,2419.0
2021-04-08 12:00:00,244.13,244.37,244.09,244.29,2129.0,231.2782,231.5056,231.2403,231.4298,2129.0
2021-04-08 12:30:00,244.3,244.39,244.19,244.21,1787.0,231.4392,231.5245,231.335,231.354,1787.0
2021-04-08 13:00:00,244.25,244.26,244.14,244.19,3113.0,231.3919,231.4013,231.2877,231.335,3113.0
2021-04-08 13:30:00,244.05,244.17,244.05,244.17,1696.0,231.2024,231.3161,231.2024,231.3161,1696.0
2021-04-08 14:00:00,244.09,244.24,244.09,244.24,1906.0,231.2403,231.3824,231.2403,231.3824,1906.0
2021-04-08 14:30:00,244.32,244.37,244.32,244.33,912.0,231.4582,231.5056,231.4582,231.4677,912.0
2021-04-08 15:00:00,244.37,244.44,244.33,244.36,2155.0,231.5056,231.5719,231.4677,231.4961,2155.0
2021-04-08 15:30:00,244.42,244.48,244.25,244.48,6640.0,231.5529,231.6098,231.3919,231.6098,6640.0
2021-04-09 09:30:00,244.47,244.57,244.34,244.55,3927.0,231.6003,231.695,231.4771,231.6761,3927.0
2021-04-09 10:00:00,244.63,244.68,244.43,244.44,14175.0,231.7519,231.7992,231.5624,231.5719,14175.0
2021-04-09 10:30:00,244.59,244.59,244.27,244.27,8088.0,231.714,231.714,231.4108,231.4108,8088.0
2021-04-09 11:00:00,244.61,244.71,244.49,244.64,7689.0,231.7329,231.8277,231.6192,231.7613,7689.0
2021-04-09 11:30:00,244.6,244.91,244.6,244.91,2796.0,231.7234,232.0171,231.7234,232.0171,2796.0
2021-04-09 12:00:00,244.86,244.88,244.71,244.83,4709.0,231.9698,231.9887,231.8277,231.9413,4709.0
2021-04-09 12:30:00,244.93,244.95,244.82,244.9,6760.0,232.0361,232.055,231.9319,232.0077,6760.0
2021-04-09 13:00:00,244.94,244.96,244.84,244.86,4668.0,232.0455,232.0645,231.9508,231.9698,4668.0
2021-04-09 13:30:00,244.9,245.09,244.9,245.05,7097.0,232.0077,232.1877,232.0077,232.1498,7097.0
2021-04-09 14:00:00,245.08,245.09,244.98,245.03,1322.0,232.1782,232.1877,232.0834,232.1308,1322.0
2021-04-09 14:30:00,244.94,245.11,244.93,245.04,1970.0,232.0455,232.2066,232.0361,232.1403,1970.0
2021-04-09 15:00:00,245.03,245.32,244.91,245.32,3316.0,232.1308,232.4055,232.0171,232.4055,3316.0
2021-04-09 15:30:00,245.49,246.11,245.49,246.02,13840.0,232.5666,233.154,232.5666,233.0687,13840.0
2021-04-12 09:30:00,245.93,246.06,245.28,245.45,12728.0,232.9834,233.1066,232.3676,232.5287,12728.0
2021-04-12 10:00:00,245.61,245.75,245.5,245.63,5608.0,232.6803,232.8129,232.5761,232.6992,5608.0
2021-04-12 10:30:00,245.54,245.58,245.22,245.53,6828.0,232.614,232.6519,232.3108,232.6045,6828.0
2021-04-12 11:00:00,245.59,245.7,245.49,245.7,4142.0,232.6613,232.7655,232.5666,232.7655,4142.0
2021-04-12 11:30:00,245.7,245.86,245.57,245.86,7596.0,232.7655,232.9171,232.6424,232.9171,7596.0
2021-04-12 12:00:00,245.86,246.02,245.75,246.02,4294.0,232.9171,233.0687,232.8129,233.0687,4294.0
2021-04-12 12:30:00,246.1,246.3,246.09,246.28,16494.0,233.1445,233.334,233.135,233.315,16494.0
2021-04-12 13:00:00,246.28,246.28,245.98,246.0,3563.0,233.315,233.315,233.0308,233.0497,3563.0
2021-04-12 13:30:00,245.94,245.94,245.68,245.68,12405.0,232.9929,232.9929,232.7466,232.7466,12405.0
2021-04-12 14:00:00,245.67,245.87,245.67,245.83,5170.0,232.7371,232.9266,232.7371,232.8887,5170.0
2021-04-12 14:30:00,245.84,245.88,245.66,245.7,8988.0,232.8982,232.9361,232.7276,232.7655,8988.0
2021-04-12 15:00:00,245.67,245.9,245.59,245.85,19243.0,232.7371,232.955,232.6613,232.9076,19243.0
2021-04-12 15:30:00,245.83,246.31,245.77,246.14,13945.0,232.8887,233.3434,232.8319,233.1824,13945.0
2021-04-13 09:30:00,246.05,246.47,246.0,246.33,9585.0,233.0971,233.495,233.0497,233.3624,9585.0
2021-04-13 10:00:00,246.39,246.46,246.24,246.46,2388.0,233.4192,233.4855,233.2771,233.4855,2388.0
2021-04-13 10:30:00,246.62,246.64,246.43,246.45,1600.0,233.6371,233.6561,233.4571,233.4761,1600.0
2021-04-13 11:00:00,246.51,246.53,246.31,246.33,5267.0,233.5329,233.5518,233.3434,233.3624,5267.0
2021-04-13 11:30:00,246.52,246.52,246.3,246.38,3528.0,233.5424,233.5424,233.334,233.4097,3528.0
2021-04-13 12:00:00,246.44,246.49,246.32,246.32,4760.0,233.4666,233.514,233.3529,233.3529,4760.0
2021-04-13 12:30:00,246.33,246.37,246.09,246.1,5803.0,233.3624,233.4003,233.135,233.1445,5803.0
2021-04-13 13:00:00,246.09,246.34,246.07,246.34,4137.0,233.135,233.3718,233.1161,233.3718,4137.0
2021-04-13 13:30:00,246.41,246.57,246.39,246.57,4792.0,233.4382,233.5897,233.4192,233.5897,4792.0
2021-04-13 14:00:00,246.58,246.85,246.58,246.85,2125.0,233.5992,233.855,233.5992,233.855,2125.0
2021-04-13 14:30:00,246.87,247.14,246.87,247.14,12371.0,233.8739,234.1297,233.8739,234.1297,12371.0
2021-04-13 15:00:00,247.12,247.42,247.11,247.34,40207.0,234.1108,234.395,234.1013,234.3192,40207.0
2021-04-13 15:30:00,247.26,247.26,246.94,246.96,35469.0,234.2434,234.2434,233.9403,233.9592,35469.0
2021-04-14 09:30:00,246.95,247.61,246.95,247.61,3294.0,233.9497,234.575,233.9497,234.575,3294.0
2021-04-14 10:00:00,247.9,248.0,247.74,247.74,87571.0,234.8497,234.9445,234.6981,234.6981,87571.0
2021-04-14 10:30:00,247.77,248.04,247.69,247.91,3395.0,234.7266,234.9824,234.6508,234.8592,3395.0
2021-04-14 11:00:00,247.83,247.83,247.29,247.29,1235.0,234.7834,234.7834,234.2718,234.2718,1235.0
2021-04-14 11:30:00,247.54,247.69,247.51,247.69,2722.0,234.5087,234.6508,234.4803,234.6508,2722.0
2021-04-14 12:00:00,247.69,247.69,247.44,247.55,3007.0,234.6508,234.6508,234.4139,234.5181,3007.0
2021-04-14 12:30:00,247.63,247.78,247.63,247.71,1703.0,234.5939,234.736,234.5939,234.6697,1703.0
2021-04-14 13:00:00,247.44,247.56,247.44,247.56,455.0,234.4139,234.5276,234.4139,234.5276,455.0
2021-04-14 13:30:00,247.48,247.54,246.81,246.81,3979.0,234.4518,234.5087,233.8171,233.8171,3979.0
2021-04-14 14:00:00,246.86,247.14,246.67,247.06,6885.0,233.8645,234.1297,233.6845,234.0539,6885.0
2021-04-14 14:30:00,247.03,247.06,246.29,246.47,6180.0,234.0255,234.0539,233.3245,233.495,6180.0
2021-04-14 15:00:00,246.37,246.65,246.05,246.64,23737.0,233.4003,233.6655,233.0971,233.6561,23737.0
2021-04-14 15:30:00,246.68,246.72,246.11,246.18,8340.0,233.6939,233.7318,233.154,233.2203,8340.0
2021-04-15 09:30:00,247.66,248.1,247.66,247.83,10975.0,234.6224,235.0392,234.6224,234.7834,10975.0
2021-04-15 10:00:00,247.81,247.92,247.8,247.92,1285.0,234.7645,234.8687,234.755,234.8687,1285.0
2021-04-15 10:30:00,248.29,248.43,248.22,248.4,10143.0,235.2192,235.3518,235.1529,235.3234,10143.0
2021-04-15 11:00:00,248.49,248.55,248.24,248.24,2415.0,235.4087,235.4655,235.1718,235.1718,2415.0
2021-04-15 11:30:00,248.18,248.36,248.09,248.36,6159.0,235.115,235.2855,235.0297,235.2855,6159.0
2021-04-15 12:00:00,248.28,248.49,248.27,248.49,2614.0,235.2097,235.4087,235.2002,235.4087,2614.0
2021-04-15 12:30:00,248.65,248.74,248.6,248.71,5707.0,235.5602,235.6455,235.5129,235.6171,5707.0
2021-04-15 13:00:00,248.65,248.66,248.35,248.59,6679.0,235.5602,235.5697,235.276,235.5034,6679.0
2021-04-15 13:30:00,248.57,248.77,248.56,248.72,3372.0,235.4845,235.6739,235.475,235.6266,3372.0
2021-04-15 14:00:00,248.7,248.88,248.64,248.84,11309.0,235.6076,235.7781,235.5508,235.7402,11309.0
2021-04-15 14:30:00,248.76,248.88,248.66,248.66,2160.0,235.6644,235.7781,235.5697,235.5697,2160.0
2021-04-15 15:00:00,248.7,248.74,248.38,248.38,7257.0,235.6076,235.6455,235.3045,235.3045,7257.0
2021-04-15 15:30:00,248.41,249.06,248.41,248.88,9492.0,235.3329,235.9487,235.3329,235.7781,9492.0
2021-04-16 09:30:00,249.93,249.93,248.99,248.99,7657.0,236.7729,236.7729,235.8823,235.8823,7657.0
2021-04-16 10:00:00,248.7,249.4,248.7,249.16,2600.0,235.6076,236.2708,235.6076,236.0434,2600.0
2021-04-16 10:30:00,249.3,249.49,249.11,249.3,3747.0,236.176,236.356,235.996,236.176,3747.0
2021-04-16 11:00:00,249.38,249.46,249.12,249.13,23308.0,236.2518,236.3276,236.0055,236.015,23308.0
2021-04-16 11:30:00,249.16,249.26,249.13,249.19,6640.0,236.0434,236.1381,236.015,236.0718,6640.0
2021-04-16 12:00:00,249.26,249.4,249.23,249.4,6785.0,236.1381,236.2708,236.1097,236.2708,6785.0
2021-04-16 12:30:00,249.36,249.39,249.24,249.29,2728.0,236.2329,236.2613,236.1192,236.1665,2728.0
2021-04-16 13:00:00,249.2,249.25,249.16,249.23,1588.0,236.0813,236.1287,236.0434,236.1097,1588.0
2021-04-16 13:30:00,249.18,249.37,249.18,249.25,4041.0,236.0623,236.2423,236.0623,236.1287,4041.0
2021-04-16 14:00:00,249.23,249.59,249.23,249.54,3374.0,236.1097,236.4508,236.1097,236.4034,3374.0
2021-04-16 14:30:00,249.58,249.8,249.56,249.8,3217.0,236.4413,236.6497,236.4223,236.6497,3217.0
2021-04-16 15:00:00,249.83,249.9,249.72,249.85,5738.0,236.6781,236.7444,236.5739,236.6971,5738.0
2021-04-16 15:30:00,249.86,250.01,249.6,249.69,21532.0,236.7065,236.8486,236.4602,236.5455,21532.0
2021-04-19 09:30:00,249.26,249.38,248.95,249.25,8185.0,236.1381,236.2518,235.8444,236.1287,8185.0
2021-04-19 10:00:00,249.15,249.15,248.25,248.53,3237.0,236.0339,236.0339,235.1813,235.4466,3237.0
2021-04-19 10:30:00,248.63,248.63,247.7,248.09,3319.0,235.5413,235.5413,234.6603,235.0297,3319.0
2021-04-19 11:00:00,247.89,248.32,247.88,248.02,8370.0,234.8402,235.2476,234.8308,234.9634,8370.0
2021-04-19 11:30:00,248.14,248.23,247.75,247.95,4370.0,235.0771,235.1624,234.7076,234.8971,4370.0
2021-04-19 12:00:00,247.52,248.14,247.52,247.7,2161.0,234.4897,235.0771,234.4897,234.6603,2161.0
2021-04-19 12:30:00,247.48,247.57,247.3,247.43,2585.0,234.4518,234.5371,234.2813,234.4045,2585.0
2021-04-19 13:00:00,247.67,247.86,247.66,247.84,1200.0,234.6318,234.8118,234.6224,234.7929,1200.0
2021-04-19 13:30:00,247.7,248.02,247.7,247.88,2155.0,234.6603,234.9634,234.6603,234.8308,2155.0
2021-04-19 14:00:00,247.81,248.07,247.73,248.07,3208.0,234.7645,235.0108,234.6887,235.0108,3208.0
2021-04-19 14:30:00,247.96,248.06,247.71,248.06,4069.0,234.9066,235.0013,234.6697,235.0013,4069.0
2021-04-19 15:00:00,248.01,248.09,247.64,247.71,3601.0,234.9539,235.0297,234.6034,234.6697,3601.0
2021-04-19 15:30:00,247.66,248.13,247.58,248.13,17236.0,234.6224,235.0676,234.5466,235.0676,17236.0
2021-04-20 09:30:00,247.29,247.85,247.29,247.84,9623.0,234.2718,234.8024,234.2718,234.7929,9623.0
2021-04-20 10:00:00,247.7,247.7,247.27,247.27,3442.0,234.6603,234.6603,234.2529,234.2529,3442.0
2021-04-20 10:30:00,246.87,247.0,245.97,246.12,8739.0,233.8739,233.9971,233.0213,233.1634,8739.0
2021-04-20 11:00:00,246.06,246.06,245.49,245.49,3593.0,233.1066,233.1066,232.5666,232.5666,3593.0
2021-04-20 11:30:00,245.38,245.72,245.0,245.72,2478.0,232.4624,232.7845,232.1024,232.7845,2478.0
2021-04-20 12:00:00,245.62,246.13,245.61,246.13,1085.0,232.6897,233.1729,232.6803,233.1729,1085.0
2021-04-20 12:30:00,245.99,245.99,245.72,245.73,1294.0,233.0403,233.0403,232.7845,232.794,1294.0
2021-04-20 13:00:00,245.83,245.83,245.41,245.42,1167.0,232.8887,232.8887,232.4908,232.5003,1167.0
2021-04-20 13:30:00,245.4,245.7,245.4,245.65,4021.0,232.4813,232.7655,232.4813,232.7182,4021.0
2021-04-20 14:00:00,245.74,245.84,245.57,245.57,2471.0,232.8034,232.8982,232.6424,232.6424,2471.0
2021-04-20 14:30:00,245.35,245.5,245.15,245.15,22733.0,232.434,232.5761,232.2445,232.2445,22733.0
2021-04-20 15:00:00,245.25,245.84,245.25,245.78,32386.0,232.3392,232.8982,232.3392,232.8413,32386.0
2021-04-20 15:30:00,245.78,246.26,245.75,245.99,12380.0,232.8413,233.2961,232.8129,233.0403,12380.0
2021-04-21 09:30:00,245.67,246.6,245.57,246.59,96420.0,232.7371,233.6182,232.6424,233.6087,96420.0
2021-04-21 10:00:00,246.92,247.08,246.84,247.08,1700.0,233.9213,234.0729,233.8455,234.0729,1700.0
2021-04-21 10:30:00,247.29,247.36,247.13,247.13,6999.0,234.2718,234.3382,234.1203,234.1203,6999.0
2021-04-21 11:00:00,247.35,247.51,247.29,247.36,11539.0,234.3287,234.4803,234.2718,234.3382,11539.0
2021-04-21 11:30:00,247.37,247.91,247.36,247.87,17446.0,234.3476,234.8592,234.3382,234.8213,17446.0
2021-04-21 12:00:00,247.9,247.9,247.71,247.71,17420.0,234.8497,234.8497,234.6697,234.6697,17420.0
2021-04-21 12:30:00,247.73,247.77,247.63,247.63,8300.0,234.6887,234.7266,234.5939,234.5939,8300.0
2021-04-21 13:00:00,247.71,247.91,247.66,247.87,11110.0,234.6697,234.8592,234.6224,234.8213,11110.0
2021-04-21 13:30:00,247.79,247.96,247.79,247.96,6048.0,234.7455,234.9066,234.7455,234.9066,6048.0
2021-04-21 14:00:00,248.04,248.12,247.98,248.0,6103.0,234.9824,235.0581,234.9255,234.9445,6103.0
2021-04-21 14:30:00,248.06,248.08,247.83,247.96,3529.0,235.0013,235.0202,234.7834,234.9066,3529.0
2021-04-21 15:00:00,247.96,248.14,247.92,248.08,2787.0,234.9066,235.0771,234.8687,235.0202,2787.0
2021-04-21 15:30:00,248.18,248.69,248.13,248.66,7206.0,235.115,235.5981,235.0676,235.5697,7206.0
2021-04-22 09:30:00,248.61,248.61,248.02,248.1,13799.0,235.5223,235.5223,234.9634,235.0392,13799.0
2021-04-22 10:00:00,248.35,248.47,248.1,248.42,3628.0,235.276,235.3897,235.0392,235.3423,3628.0
2021-04-22 10:30:00,248.54,248.84,248.54,248.84,7525.0,235.456,235.7402,235.456,235.7402,7525.0
2021-04-22 11:00:00,248.84,249.06,248.77,249.02,5494.0,235.7402,235.9487,235.6739,235.9108,5494.0
2021-04-22 11:30:00,248.89,249.16,248.88,249.14,2551.0,235.7876,236.0434,235.7781,236.0244,2551.0
2021-04-22 12:00:00,249.01,249.18,248.93,249.18,1337.0,235.9013,236.0623,235.8255,236.0623,1337.0
2021-04-22 12:30:00,249.25,249.51,249.25,249.48,5810.0,236.1287,236.375,236.1287,236.3465,5810.0
2021-04-22 13:00:00,249.49,249.53,247.37,248.27,5053.0,236.356,236.3939,234.3476,235.2002,5053.0
2021-04-22 13:30:00,248.17,248.17,246.32,246.45,3056.0,235.1055,235.1055,233.3529,233.4761,3056.0
2021-04-22 14:00:00,246.35,247.18,246.06,247.18,6440.0,233.3813,234.1676,233.1066,234.1676,6440.0
2021-04-22 14:30:00,247.19,247.45,247.15,247.37,1429.0,234.1771,234.4234,234.1392,234.3476,1429.0
2021-04-22 15:00:00,247.2,247.43,246.46,246.65,4418.0,234.1866,234.4045,233.4855,233.6655,4418.0
2021-04-22 15:30:00,246.88,247.02,246.67,246.67,9154.0,233.8834,234.016,233.6845,233.6845,9154.0
2021-04-23 09:30:00,247.25,247.7,247.22,247.7,3843.0,234.2339,234.6603,234.2055,234.6603,3843.0
2021-04-23 10:00:00,248.08,248.24,248.02,248.24,835.0,235.0202,235.1718,234.9634,235.1718,835.0
2021-04-23 10:30:00,248.6,248.84,248.53,248.84,1624.0,235.5129,235.7402,235.4466,235.7402,1624.0
2021-04-23 11:00:00,248.91,249.18,248.84,249.18,2570.0,235.8066,236.0623,235.7402,236.0623,2570.0
2021-04-23 11:30:00,249.15,249.28,249.12,249.28,897.0,236.0339,236.1571,236.0055,236.1571,897.0
2021-04-23 12:00:00,249.32,249.36,249.22,249.22,972.0,236.195,236.2329,236.1002,236.1002,972.0
2021-04-23 12:30:00,249.31,249.76,249.31,249.74,2372.0,236.1855,236.6118,236.1855,236.5929,2372.0
2021-04-23 13:00:00,249.65,249.65,249.55,249.64,402.0,236.5076,236.5076,236.4129,236.4981,402.0
2021-04-23 13:30:00,249.73,249.86,249.72,249.86,632.0,236.5834,236.7065,236.5739,236.7065,632.0
2021-04-23 14:00:00,249.86,249.86,249.65,249.65,590.0,236.7065,236.7065,236.5076,236.5076,590.0
2021-04-23 14:30:00,249.75,249.96,249.67,249.96,1825.0,236.6023,236.8013,236.5265,236.8013,1825.0
2021-04-23 15:00:00,249.85,250.2,249.85,250.19,4458.0,236.6971,237.0286,236.6971,237.0192,4458.0
2021-04-23 15:30:00,250.3,250.4,249.55,249.55,2579.0,237.1234,237.2181,236.4129,236.4129,2579.0
2021-04-26 09:30:00,250.12,250.52,250.07,250.15,5368.0,236.9529,237.3318,236.9055,236.9813,5368.0
2021-04-26 10:00:00,250.36,250.55,250.24,250.38,3932.0,237.1802,237.3602,237.0665,237.1992,3932.0
2021-04-26 10:30:00,250.43,250.45,250.3,250.39,1654.0,237.2465,237.2655,237.1234,237.2086,1654.0
2021-04-26 11:00:00,250.52,250.64,250.52,250.63,16529.0,237.3318,237.4455,237.3318,237.436,16529.0
2021-04-26 11:30:00,250.56,250.61,250.43,250.5,12483.0,237.3697,237.4171,237.2465,237.3129,12483.0
2021-04-26 12:00:00,250.44,250.44,250.28,250.28,1691.0,237.256,237.256,237.1044,237.1044,1691.0
2021-04-26 12:30:00,250.34,250.48,250.34,250.44,1206.0,237.1613,237.2939,237.1613,237.256,1206.0
2021-04-26 13:00:00,250.4,250.45,250.27,250.27,16088.0,237.2181,237.2655,237.095,237.095,16088.0
2021-04-26 13:30:00,250.36,250.51,250.28,250.44,2474.0,237.1802,237.3223,237.1044,237.256,2474.0
2021-04-26 14:00:00,250.51,250.62,250.5,250.58,1694.0,237.3223,237.4265,237.3129,237.3886,1694.0
2021-04-26 14:30:00,250.6,250.67,250.58,250.66,727.0,237.4076,237.4739,237.3886,237.4644,727.0
2021-04-26 15:00:00,250.69,250.8,250.69,250.8,2580.0,237.4928,237.5971,237.4928,237.5971,2580.0
2021-04-26 15:30:00,250.21,250.53,250.2,250.45,9229.0,237.0381,237.3413,237.0286,237.2655,9229.0
2021-04-27 09:30:00,250.67,250.67,250.01,250.12,5076.0,237.4739,237.4739,236.8486,236.9529,5076.0
2021-04-27 10:00:00,250.07,250.22,249.99,249.99,654.0,236.9055,237.0476,236.8297,236.8297,654.0
2021-04-27 10:30:00,250.27,250.32,250.15,250.32,440.0,237.095,237.1423,236.9813,237.1423,440.0
2021-04-27 11:00:00,250.34,250.42,250.33,250.41,1130.0,237.1613,237.2371,237.1518,237.2276,1130.0
2021-04-27 11:30:00,250.46,250.59,250.4,250.59,9865.0,237.275,237.3981,237.2181,237.3981,9865.0
2021-04-27 12:00:00,250.66,250.7,250.5,250.57,9440.0,237.4644,237.5023,237.3129,237.3792,9440.0
2021-04-27 12:30:00,250.57,250.57,250.17,250.17,1768.0,237.3792,237.3792,237.0002,237.0002,1768.0
2021-04-27 13:00:00,250.16,250.41,250.16,250.38,2259.0,236.9907,237.2276,236.9907,237.1992,2259.0
2021-04-27 13:30:00,250.33,250.45,250.33,250.45,996.0,237.1518,237.2655,237.1518,237.2655,996.0
2021-04-27 14:00:00,250.39,250.41,250.28,250.32,5060.0,237.2086,237.2276,237.1044,237.1423,5060.0
2021-04-27 14:30:00,250.43,250.58,250.43,250.52,1018.0,237.2465,237.3886,237.2465,237.3318,1018.0
2021-04-27 15:00:00,250.37,250.51,250.29,250.51,2502.0,237.1897,237.3223,237.1139,237.3223,2502.0
2021-04-27 15:30:00,250.49,250.67,250.31,250.31,8312.0,237.3034,237.4739,237.1329,237.1329,8312.0
2021-04-28 09:30:00,250.4,250.69,250.13,250.69,32158.0,237.2181,237.4928,236.9623,237.4928,32158.0
2021-04-28 10:00:00,250.64,250.7,250.64,250.67,956.0,237.4455,237.5023,237.4455,237.4739,956.0
2021-04-28 10:30:00,250.64,250.65,250.44,250.64,2603.0,237.4455,237.455,237.256,237.4455,2603.0
2021-04-28 11:00:00,250.58,250.6,250.52,250.6,604.0,237.3886,237.4076,237.3318,237.4076,604.0
2021-04-28 11:30:00,250.56,250.56,250.23,250.27,772.0,237.3697,237.3697,237.0571,237.095,772.0
2021-04-28 12:00:00,250.17,250.48,250.16,250.48,4513.0,237.0002,237.2939,236.9907,237.2939,4513.0
2021-04-28 12:30:00,250.4,250.41,250.4,250.4,329.0,237.2181,237.2276,237.2181,237.2181,329.0
2021-04-28 13:00:00,250.55,250.55,250.51,250.51,300.0,237.3602,237.3602,237.3223,237.3223,300.0
2021-04-28 13:30:00,250.56,250.56,250.3,250.3,1580.0,237.3697,237.3697,237.1234,237.1234,1580.0
2021-04-28 14:00:00,250.3,250.61,250.02,250.46,10168.0,237.1234,237.4171,236.8581,237.275,10168.0
2021-04-28 14:30:00,250.45,251.11,250.2,250.89,12074.0,237.2655,237.8907,237.0286,237.6823,12074.0
2021-04-28 15:00:00,250.8,250.81,250.17,250.63,2064.0,237.5971,237.6065,237.0002,237.436,2064.0
2021-04-28 15:30:00,250.56,250.72,250.09,250.15,4895.0,237.3697,237.5213,236.9244,236.9813,4895.0
2021-04-29 09:30:00,252.02,252.07,251.48,251.48,29163.0,238.7528,238.8002,238.2413,238.2413,29163.0
2021-04-29 10:00:00,251.38,251.44,251.04,251.04,8413.0,238.1465,238.2034,237.8244,237.8244,8413.0
2021-04-29 10:30:00,250.66,250.67,250.21,250.35,7993.0,237.4644,237.4739,237.0381,237.1707,7993.0
2021-04-29 11:00:00,250.66,250.87,250.63,250.7,3550.0,237.4644,237.6634,237.436,237.5023,3550.0
2021-04-29 11:30:00,250.64,250.64,250.36,250.43,2299.0,237.4455,237.4455,237.1802,237.2465,2299.0
2021-04-29 12:00:00,249.94,249.94,249.36,249.49,1629.0,236.7823,236.7823,236.2329,236.356,1629.0
2021-04-29 12:30:00,249.66,250.38,249.65,250.37,2703.0,236.5171,237.1992,236.5076,237.1897,2703.0
2021-04-29 13:00:00,250.18,250.49,250.14,250.49,5166.0,237.0097,237.3034,236.9718,237.3034,5166.0
2021-04-29 13:30:00,250.43,250.68,250.35,250.51,2399.0,237.2465,237.4834,237.1707,237.3223,2399.0
2021-04-29 14:00:00,250.82,251.0,250.77,250.93,5867.0,237.616,237.7865,237.5686,237.7202,5867.0
2021-04-29 14:30:00,251.05,251.62,251.02,251.43,10678.0,237.8339,238.3739,237.8055,238.1939,10678.0
2021-04-29 15:00:00,251.43,251.57,251.11,251.11,2419.0,238.1939,238.3265,237.8907,237.8907,2419.0
2021-04-29 15:30:00,251.04,251.51,251.04,251.4,12193.0,237.8244,238.2697,237.8244,238.1655,12193.0
2021-04-30 09:30:00,249.73,250.35,249.73,250.34,7252.0,236.5834,237.1707,236.5834,237.1613,7252.0
2021-04-30 10:00:00,250.44,250.44,250.33,250.34,2413.0,237.256,237.256,237.1518,237.1613,2413.0
2021-04-30 10:30:00,250.48,250.48,249.84,249.86,2909.0,237.2939,237.2939,236.6876,236.7065,2909.0
2021-04-30 11:00:00,249.67,249.77,249.58,249.59,3583.0,236.5265,236.6213,236.4413,236.4508,3583.0
2021-04-30 11:30:00,249.45,250.03,249.45,250.02,5100.0,236.3181,236.8676,236.3181,236.8581,5100.0
2021-04-30 12:00:00,249.89,250.08,249.88,249.93,618.0,236.735,236.915,236.7255,236.7729,618.0
2021-04-30 12:30:00,249.91,249.91,249.69,249.69,8120.0,236.7539,236.7539,236.5455,236.5455,8120.0
2021-04-30 13:00:00,249.81,249.92,249.76,249.81,1077.0,236.6592,236.7634,236.6118,236.6592,1077.0
2021-04-30 13:30:00,250.0,250.0,249.28,249.28,2342.0,236.8392,236.8392,236.1571,236.1571,2342.0
2021-04-30 14:00:00,249.34,249.58,249.14,249.58,7538.0,236.2139,236.4413,236.0244,236.4413,7538.0
2021-04-30 14:30:00,249.55,249.63,249.52,249.63,1029.0,236.4129,236.4887,236.3844,236.4887,1029.0
2021-04-30 15:00:00,249.53,249.62,249.21,249.61,2734.0,236.3939,236.4792,236.0908,236.4697,2734.0
2021-04-30 15:30:00,249.73,249.73,249.09,249.56,12107.0,236.5834,236.5834,235.9771,236.4223,12107.0
2021-05-03 09:30:00,251.09,251.09,250.85,250.92,6396.0,237.8718,237.8718,237.6444,237.7107,6396.0
2021-05-03 10:00:00,250.66,250.87,250.52,250.71,1715.0,237.4644,237.6634,237.3318,237.5118,1715.0
2021-05-03 10:30:00,250.73,250.87,250.26,250.27,1766.0,237.5307,237.6634,237.0855,237.095,1766.0
2021-05-03 11:00:00,250.23,250.31,249.99,249.99,6106.0,237.0571,237.1329,236.8297,236.8297,6106.0
2021-05-03 11:30:00,249.99,250.42,249.99,250.39,417.0,236.8297,237.2371,236.8297,237.2086,417.0
2021-05-03 12:00:00,250.35,250.37,250.22,250.25,10561.0,237.1707,237.1897,237.0476,237.076,10561.0
2021-05-03 12:30:00,250.19,250.23,250.04,250.21,1944.0,237.0192,237.0571,236.8771,237.0381,1944.0
2021-05-03 13:00:00,250.22,250.28,250.14,250.2,834.0,237.0476,237.1044,236.9718,237.0286,834.0
2021-05-03 13:30:00,250.2,250.29,250.2,250.29,1738.0,237.0286,237.1139,237.0286,237.1139,1738.0
2021-05-03 14:00:00,250.35,250.5,250.33,250.5,6395.0,237.1707,237.3129,237.1518,237.3129,6395.0
2021-05-03 14:30:00,250.59,250.66,250.56,250.6,1980.0,237.3981,237.4644,237.3697,237.4076,1980.0
2021-05-03 15:00:00,250.51,250.51,250.23,250.31,1952.0,237.3223,237.3223,237.0571,237.1329,1952.0
2021-05-03 15:30:00,250.21,250.21,249.75,249.93,2604.0,237.0381,237.0381,236.6023,236.7729,2604.0
2021-05-04 09:30:00,248.64,248.72,247.13,247.14,5422.0,235.5508,235.6266,234.1203,234.1297,5422.0
2021-05-04 10:00:00,247.0,247.58,246.67,247.54,3018.0,233.9971,234.5466,233.6845,234.5087,3018.0
2021-05-04 10:30:00,247.23,247.56,247.2,247.2,1505.0,234.215,234.5276,234.1866,234.1866,1505.0
2021-05-04 11:00:00,246.75,246.84,246.01,246.53,7137.0,233.7603,233.8455,233.0592,233.5518,7137.0
2021-05-04 11:30:00,246.58,246.69,245.81,246.04,102713.0,233.5992,233.7034,232.8697,233.0876,102713.0
2021-05-04 12:00:00,246.05,246.89,246.05,246.86,2743.0,233.0971,233.8929,233.0971,233.8645,2743.0
2021-05-04 12:30:00,246.73,246.73,246.54,246.63,818.0,233.7413,233.7413,233.5613,233.6466,818.0
2021-05-04 13:00:00,246.73,247.2,246.73,247.09,8151.0,233.7413,234.1866,233.7413,234.0824,8151.0
2021-05-04 13:30:00,247.02,247.07,246.88,246.89,3933.0,234.016,234.0634,233.8834,233.8929,3933.0
2021-05-04 14:00:00,246.84,247.44,246.83,247.1,5914.0,233.8455,234.4139,233.8361,234.0918,5914.0
2021-05-04 14:30:00,247.28,247.44,247.17,247.26,2697.0,234.2624,234.4139,234.1582,234.2434,2697.0
2021-05-04 15:00:00,247.24,247.25,246.99,246.99,2140.0,234.2245,234.2339,233.9876,233.9876,2140.0
2021-05-04 15:30:00,247.16,248.02,247.1,247.9,4109.0,234.1487,234.9634,234.0918,234.8497,4109.0
2021-05-05 09:30:00,249.27,249.27,248.66,248.78,4051.0,236.1476,236.1476,235.5697,235.6834,4051.0
2021-05-05 10:00:00,248.23,248.23,247.75,248.03,3612.0,235.1624,235.1624,234.7076,234.9729,3612.0
2021-05-05 10:30:00,248.06,248.47,247.98,248.47,5448.0,235.0013,235.3897,234.9255,235.3897,5448.0
2021-05-05 11:00:00,248.53,248.79,248.52,248.72,1507.0,235.4466,235.6929,235.4371,235.6266,1507.0
2021-05-05 11:30:00,248.8,249.17,248.8,249.17,202476.0,235.7023,236.0529,235.7023,236.0529,202476.0
2021-05-05 12:00:00,249.2,249.21,248.98,248.99,3732.0,236.0813,236.0908,235.8729,235.8823,3732.0
2021-05-05 12:30:00,248.77,248.77,248.77,248.77,300.0,235.6739,235.6739,235.6739,235.6739,300.0
2021-05-05 13:00:00,248.46,248.62,248.46,248.61,1000.0,235.3802,235.5318,235.3802,235.5223,1000.0
2021-05-05 13:30:00,248.75,248.92,248.69,248.74,4873.0,235.655,235.816,235.5981,235.6455,4873.0
2021-05-05 14:00:00,248.69,248.84,248.63,248.72,2497.0,235.5981,235.7402,235.5413,235.6266,2497.0
2021-05-05 14:30:00,248.83,248.83,248.69,248.78,24091.0,235.7308,235.7308,235.5981,235.6834,24091.0
2021-05-05 15:00:00,248.31,248.45,247.57,247.84,5529.0,235.2381,235.3708,234.5371,234.7929,5529.0
2021-05-05 15:30:00,247.79,248.08,247.79,247.9,11256.0,234.7455,235.0202,234.7455,234.8497,11256.0
2021-05-06 09:30:00,247.95,247.95,247.14,247.14,4299.0,234.8971,234.8971,234.1297,234.1297,4299.0
2021-05-06 10:00:00,246.98,246.99,246.64,246.65,1970.0,233.9782,233.9876,233.6561,233.6655,1970.0
2021-05-06 10:30:00,246.6,247.06,246.59,247.06,1970.0,233.6182,234.0539,233.6087,234.0539,1970.0
2021-05-06 11:00:00,246.71,247.58,246.56,247.58,4316.0,233.7224,234.5466,233.5803,234.5466,4316.0
2021-05-06 11:30:00,247.64,248.53,247.5,248.17,15432.0,234.6034,235.4466,234.4708,235.1055,15432.0
2021-05-06 12:00:00,248.17,248.51,247.94,248.51,333.0,235.1055,235.4276,234.8876,235.4276,333.0
2021-05-06 12:30:00,248.28,248.28,248.15,248.24,2952.0,235.2097,235.2097,235.0866,235.1718,2952.0
2021-05-06 13:00:00,248.12,248.16,247.84,248.0,26448.0,235.0581,235.096,234.7929,234.9445,26448.0
2021-05-06 13:30:00,247.94,247.94,247.71,247.75,3391.0,234.8876,234.8876,234.6697,234.7076,3391.0
2021-05-06 14:00:00,247.7,247.9,247.54,247.75,7911.0,234.6603,234.8497,234.5087,234.7076,7911.0
2021-05-06 14:30:00,247.44,247.66,247.25,247.61,3502.0,234.4139,234.6224,234.2339,234.575,3502.0
2021-05-06 15:00:00,247.62,247.85,247.61,247.85,366.0,234.5845,234.8024,234.575,234.8024,366.0
2021-05-06 15:30:00,248.25,249.49,248.21,249.45,6183.0,235.1813,236.356,235.1434,236.3181,6183.0
2021-05-07 09:30:00,249.77,251.02,249.69,250.74,6564.0,236.6213,237.8055,236.5455,237.5402,6564.0
2021-05-07 10:00:00,251.0,251.71,251.0,251.6,1534.0,237.7865,238.4592,237.7865,238.3549,1534.0
2021-05-07 10:30:00,251.56,251.56,251.42,251.42,730.0,238.317,238.317,238.1844,238.1844,730.0
2021-05-07 11:00:00,251.66,251.71,251.5,251.5,2441.0,238.4118,238.4592,238.2602,238.2602,2441.0
2021-05-07 11:30:00,251.64,251.82,251.61,251.73,2747.0,238.3928,238.5634,238.3644,238.4781,2747.0
2021-05-07 12:00:00,251.64,251.67,251.44,251.45,7178.0,238.3928,238.4213,238.2034,238.2128,7178.0
2021-05-07 12:30:00,251.38,251.46,251.2,251.46,800.0,238.1465,238.2223,237.976,238.2223,800.0
2021-05-07 13:00:00,251.52,251.53,251.12,251.12,3365.0,238.2792,238.2886,237.9002,237.9002,3365.0
2021-05-07 13:30:00,251.34,251.34,251.21,251.21,875.0,238.1086,238.1086,237.9855,237.9855,875.0
2021-05-07 14:00:00,251.16,251.42,251.16,251.42,1600.0,237.9381,238.1844,237.9381,238.1844,1600.0
2021-05-07 14:30:00,251.44,251.5,251.09,251.42,7117.0,238.2034,238.2602,237.8718,238.1844,7117.0
2021-05-07 15:00:00,251.46,251.74,251.39,251.66,4532.0,238.2223,238.4876,238.156,238.4118,4532.0
2021-05-07 15:30:00,251.64,251.73,251.43,251.43,5767.0,238.3928,238.4781,238.1939,238.1939,5767.0
2021-05-10 09:30:00,251.74,251.74,250.9,250.96,4150.0,238.4876,238.4876,237.6918,237.7486,4150.0
2021-05-10 10:00:00,251.03,251.36,250.87,251.02,3284.0,237.8149,238.1276,237.6634,237.8055,3284.0
2021-05-10 10:30:00,250.78,250.8,250.71,250.79,1075.0,237.5781,237.5971,237.5118,237.5876,1075.0
2021-05-10 11:00:00,250.79,251.27,250.79,251.23,1874.0,237.5876,238.0423,237.5876,238.0044,1874.0
2021-05-10 11:30:00,251.29,251.39,251.14,251.39,1953.0,238.0613,238.156,237.9192,238.156,1953.0
2021-05-10 12:00:00,251.33,251.49,251.18,251.26,4770.0,238.0992,238.2507,237.9571,238.0328,4770.0
2021-05-10 12:30:00,251.17,251.21,251.05,251.08,2038.0,237.9476,237.9855,237.8339,237.8623,2038.0
2021-05-10 13:00:00,250.96,251.09,250.93,250.99,3943.0,237.7486,237.8718,237.7202,237.7771,3943.0
2021-05-10 13:30:00,250.94,250.94,250.75,250.78,2382.0,237.7297,237.7297,237.5497,237.5781,2382.0
2021-05-10 14:00:00,250.61,250.61,249.65,249.65,2918.0,237.4171,237.4171,236.5076,236.5076,2918.0
2021-05-10 14:30:00,249.56,249.63,249.09,249.17,7860.0,236.4223,236.4887,235.9771,236.0529,7860.0
2021-05-10 15:00:00,249.32,249.59,249.29,249.51,2199.0,236.195,236.4508,236.1665,236.375,2199.0
2021-05-10 15:30:00,249.44,249.65,248.58,248.59,7285.0,236.3087,236.5076,235.4939,235.5034,7285.0
2021-05-11 09:30:00,245.01,246.64,244.88,246.64,14760.0,232.1119,233.6561,231.9887,233.6561,14760.0
2021-05-11 10:00:00,246.94,246.94,245.1,245.21,5782.0,233.9403,233.9403,232.1971,232.3013,5782.0
2021-05-11 10:30:00,244.82,245.26,244.0,245.25,5713.0,231.9319,232.3487,231.155,232.3392,5713.0
2021-05-11 11:00:00,244.8,246.33,244.57,246.27,6057.0,231.9129,233.3624,231.695,233.3055,6057.0
2021-05-11 11:30:00,246.38,246.57,245.96,246.57,5562.0,233.4097,233.5897,233.0119,233.5897,5562.0
2021-05-11 12:00:00,246.55,246.58,246.14,246.14,1625.0,233.5708,233.5992,233.1824,233.1824,1625.0
2021-05-11 12:30:00,246.04,246.2,245.34,245.6,5755.0,233.0876,233.2392,232.4245,232.6708,5755.0
2021-05-11 13:00:00,245.56,246.5,245.56,246.5,7496.0,232.6329,233.5234,232.6329,233.5234,7496.0
2021-05-11 13:30:00,246.78,247.0,246.46,246.7,1222.0,233.7887,233.9971,233.4855,233.7129,1222.0
2021-05-11 14:00:00,246.76,247.08,246.33,247.08,2890.0,233.7697,234.0729,233.3624,234.0729,2890.0
2021-05-11 14:30:00,246.33,246.69,246.17,246.61,4137.0,233.3624,233.7034,233.2108,233.6276,4137.0
2021-05-11 15:00:00,246.55,247.05,246.24,247.04,1669.0,233.5708,234.0445,233.2771,234.035,1669.0
2021-05-11 15:30:00,246.9,246.9,245.84,246.7,29021.0,233.9024,233.9024,232.8982,233.7129,29021.0
2021-05-12 09:30:00,244.68,245.63,244.68,244.75,6405.0,231.7992,232.6992,231.7992,231.8655,6405.0
2021-05-12 10:00:00,244.33,244.91,244.33,244.51,3561.0,231.4677,232.0171,231.4677,231.6382,3561.0
2021-05-12 10:30:00,244.0,244.11,243.45,243.54,4995.0,231.155,231.2592,230.634,230.7192,4995.0
2021-05-12 11:00:00,243.75,244.13,243.6,243.73,3482.0,230.9182,231.2782,230.7761,230.8992,3482.0
2021-05-12 11:30:00,243.69,243.69,242.6,242.6,8194.0,230.8614,230.8614,229.8287,229.8287,8194.0
2021-05-12 12:00:00,242.68,242.68,242.35,242.36,2173.0,229.9045,229.9045,229.5919,229.6014,2173.0
2021-05-12 12:30:00,242.51,242.64,242.16,242.52,2050.0,229.7435,229.8666,229.4119,229.7529,2050.0
2021-05-12 13:00:00,242.56,242.99,242.54,242.59,3080.0,229.7908,230.1982,229.7719,229.8193,3080.0
2021-05-12 13:30:00,242.35,242.7,242.2,242.48,1751.0,229.5919,229.9235,229.4498,229.715,1751.0
2021-05-12 14:00:00,242.53,242.53,241.91,241.96,11620.0,229.7624,229.7624,229.1751,229.2224,11620.0
2021-05-12 14:30:00,242.27,242.84,242.27,242.31,2285.0,229.5161,230.0561,229.5161,229.554,2285.0
2021-05-12 15:00:00,241.94,241.97,241.11,241.12,24738.0,229.2035,229.2319,228.4172,228.4266,24738.0
2021-05-12 15:30:00,241.16,241.61,240.7,241.11,10460.0,228.4645,228.8908,228.0288,228.4172,10460.0
2021-05-13 09:30:00,241.92,243.89,241.92,243.88,15055.0,229.1845,231.0508,229.1845,231.0413,15055.0
2021-05-13 10:00:00,244.37,244.48,244.02,244.33,958.0,231.5056,231.6098,231.174,231.4677,958.0
2021-05-13 10:30:00,244.67,244.83,244.17,244.83,11147.0,231.7898,231.9413,231.3161,231.9413,11147.0
2021-05-13 11:00:00,244.48,244.48,243.41,243.48,45591.0,231.6098,231.6098,230.5961,230.6624,45591.0
2021-05-13 11:30:00,243.52,243.99,243.14,243.23,40165.0,230.7003,231.1456,230.3403,230.4256,40165.0
2021-05-13 12:00:00,243.41,244.01,243.35,243.83,5740.0,230.5961,231.1645,230.5393,230.994,5740.0
2021-05-13 12:30:00,244.03,244.18,243.37,243.37,2397.0,231.1835,231.3256,230.5582,230.5582,2397.0
2021-05-13 13:00:00,243.25,243.69,242.64,242.89,6008.0,230.4445,230.8614,229.8666,230.1035,6008.0
2021-05-13 13:30:00,242.86,242.86,242.1,242.46,81828.0,230.075,230.075,229.3551,229.6961,81828.0
2021-05-13 14:00:00,243.12,244.01,243.12,243.94,1796.0,230.3214,231.1645,230.3214,231.0982,1796.0
2021-05-13 14:30:00,244.05,244.55,243.99,244.12,6897.0,231.2024,231.6761,231.1456,231.2687,6897.0
2021-05-13 15:00:00,244.47,244.47,244.04,244.21,1863.0,231.6003,231.6003,231.1929,231.354,1863.0
2021-05-13 15:30:00,244.58,244.93,243.78,243.81,9100.0,231.7045,232.0361,230.9466,230.975,9100.0
2021-05-14 09:30:00,245.67,246.55,245.67,246.55,12092.0,232.7371,233.5708,232.7371,233.5708,12092.0
2021-05-14 10:00:00,246.7,246.92,246.47,246.92,2154.0,233.7129,233.9213,233.495,233.9213,2154.0
2021-05-14 10:30:00,246.69,246.94,246.68,246.94,400.0,233.7034,233.9403,233.6939,233.9403,400.0
2021-05-14 11:00:00,247.0,247.21,246.95,247.16,4136.0,233.9971,234.196,233.9497,234.1487,4136.0
2021-05-14 11:30:00,247.21,247.21,247.04,247.12,400.0,234.196,234.196,234.035,234.1108,400.0
2021-05-14 12:00:00,247.19,247.51,247.19,247.43,22111.0,234.1771,234.4803,234.1771,234.4045,22111.0
2021-05-14 12:30:00,247.49,247.61,247.37,247.58,1567.0,234.4613,234.575,234.3476,234.5466,1567.0
2021-05-14 13:00:00,247.67,247.69,247.58,247.69,2579.0,234.6318,234.6508,234.5466,234.6508,2579.0
2021-05-14 13:30:00,247.71,247.72,247.62,247.71,1122.0,234.6697,234.6792,234.5845,234.6697,1122.0
2021-05-14 14:00:00,247.72,248.01,247.64,247.92,6004.0,234.6792,234.9539,234.6034,234.8687,6004.0
2021-05-14 14:30:00,248.05,248.36,248.05,248.22,5561.0,234.9918,235.2855,234.9918,235.1529,5561.0
2021-05-14 15:00:00,248.24,248.26,247.99,248.1,4197.0,235.1718,235.1908,234.935,235.0392,4197.0
2021-05-14 15:30:00,248.12,248.35,247.8,247.83,18360.0,235.0581,235.276,234.755,234.7834,18360.0
2021-05-17 09:30:00,247.08,247.8,246.78,246.78,13779.0,234.0729,234.755,233.7887,233.7887,13779.0
2021-05-17 10:00:00,246.79,247.2,246.45,247.2,2335.0,233.7982,234.1866,233.4761,234.1866,2335.0
2021-05-17 10:30:00,246.7,247.02,246.69,246.85,1602.0,233.7129,234.016,233.7034,233.855,1602.0
2021-05-17 11:00:00,246.53,246.78,246.44,246.66,12944.0,233.5518,233.7887,233.4666,233.675,12944.0
2021-05-17 11:30:00,246.62,246.63,246.33,246.37,706.0,233.6371,233.6466,233.3624,233.4003,706.0
2021-05-17 12:00:00,246.33,246.68,246.32,246.67,2134.0,233.3624,233.6939,233.3529,233.6845,2134.0
2021-05-17 12:30:00,246.52,246.8,246.52,246.62,1270.0,233.5424,233.8076,233.5424,233.6371,1270.0
2021-05-17 13:00:00,246.55,246.55,246.21,246.21,629.0,233.5708,233.5708,233.2487,233.2487,629.0
2021-05-17 13:30:00,246.28,246.4,245.98,246.36,1121.0,233.315,233.4287,233.0308,233.3908,1121.0
2021-05-17 14:00:00,246.46,246.52,246.44,246.44,800.0,233.4855,233.5424,233.4666,233.4666,800.0
2021-05-17 14:30:00,246.64,246.82,246.35,246.81,5300.0,233.6561,233.8266,233.3813,233.8171,5300.0
2021-05-17 15:00:00,247.01,247.24,246.81,246.84,40438.0,234.0066,234.2245,233.8171,233.8455,40438.0
2021-05-17 15:30:00,246.93,247.35,246.89,247.21,5555.0,233.9308,234.3287,233.8929,234.196,5555.0
2021-05-18 09:30:00,247.51,247.72,247.19,247.38,24816.0,234.4803,234.6792,234.1771,234.3571,24816.0
2021-05-18 10:00:00,247.08,247.4,247.04,247.4,1541.0,234.0729,234.376,234.035,234.376,1541.0
2021-05-18 10:30:00,247.4,247.4,247.4,247.4,0.0,234.376,234.376,234.376,234.376,0.0
2021-05-18 11:00:00,247.68,247.71,247.6,247.71,770.0,234.6413,234.6697,234.5655,234.6697,770.0
2021-05-18 11:30:00,247.57,247.57,247.25,247.29,4748.0,234.5371,234.5371,234.2339,234.2718,4748.0
2021-05-18 12:00:00,247.29,247.29,247.29,247.29,0.0,234.2718,234.2718,234.2718,234.2718,0.0
2021-05-18 12:30:00,247.52,247.61,247.52,247.57,628.0,234.4897,234.575,234.4897,234.5371,628.0
2021-05-18 13:00:00,247.37,247.62,247.36,247.62,1600.0,234.3476,234.5845,234.3382,234.5845,1600.0
2021-05-18 13:30:00,247.58,247.58,247.32,247.34,4570.0,234.5466,234.5466,234.3003,234.3192,4570.0
2021-05-18 14:00:00,247.21,247.31,246.87,246.88,7372.0,234.196,234.2908,233.8739,233.8834,7372.0
2021-05-18 14:30:00,246.45,246.55,246.19,246.54,875.0,233.4761,233.5708,233.2297,233.5613,875.0
2021-05-18 15:00:00,246.63,246.87,246.61,246.85,25309.0,233.6466,233.8739,233.6276,233.855,25309.0
2021-05-18 15:30:00,246.82,246.94,245.28,245.28,4994.0,233.8266,233.9403,232.3676,232.3676,4994.0
2021-05-19 09:30:00,242.1,242.69,241.6,242.12,15477.0,229.3551,229.914,228.8814,229.374,15477.0
2021-05-19 10:00:00,241.47,242.27,241.44,242.27,2133.0,228.7582,229.5161,228.7298,229.5161,2133.0
2021-05-19 10:30:00,241.62,242.44,241.62,242.44,9544.0,228.9003,229.6772,228.9003,229.6772,9544.0
2021-05-19 11:00:00,242.25,243.11,242.25,243.0,13049.0,229.4972,230.3119,229.4972,230.2077,13049.0
2021-05-19 11:30:00,242.69,242.69,242.61,242.62,279.0,229.914,229.914,229.8382,229.8477,279.0
2021-05-19 12:00:00,242.89,243.56,242.88,243.43,4684.0,230.1035,230.7382,230.094,230.615,4684.0
2021-05-19 12:30:00,243.44,243.62,243.43,243.49,2121.0,230.6245,230.795,230.615,230.6719,2121.0
2021-05-19 13:00:00,243.74,243.99,243.73,243.89,1598.0,230.9087,231.1456,230.8992,231.0508,1598.0
2021-05-19 13:30:00,243.59,243.89,243.58,243.89,856.0,230.7666,231.0508,230.7571,231.0508,856.0
2021-05-19 14:00:00,243.88,244.31,242.7,244.15,2537.0,231.0413,231.4487,229.9235,231.2971,2537.0
2021-05-19 14:30:00,244.34,244.36,243.06,243.15,2346.0,231.4771,231.4961,230.2645,230.3498,2346.0
2021-05-19 15:00:00,242.95,244.21,242.77,244.21,6135.0,230.1603,231.354,229.9898,231.354,6135.0
2021-05-19 15:30:00,243.75,244.67,243.43,244.63,21003.0,230.9182,231.7898,230.615,231.7519,21003.0
2021-05-20 09:30:00,245.0,245.98,245.0,245.92,3053.0,232.1024,233.0308,232.1024,232.974,3053.0
2021-05-20 10:00:00,245.98,246.34,245.95,245.98,947.0,233.0308,233.3718,233.0024,233.0308,947.0
2021-05-20 10:30:00,246.28,246.51,246.1,246.42,1687.0,233.315,233.5329,233.1445,233.4476,1687.0
2021-05-20 11:00:00,246.58,246.78,246.47,246.78,1446.0,233.5992,233.7887,233.495,233.7887,1446.0
2021-05-20 11:30:00,246.98,247.6,246.98,247.5,6406.0,233.9782,234.5655,233.9782,234.4708,6406.0
2021-05-20 12:00:00,247.2,247.2,246.83,246.84,9555.0,234.1866,234.1866,233.8361,233.8455,9555.0
2021-05-20 12:30:00,246.9,246.97,246.57,246.93,2845.0,233.9024,233.9687,233.5897,233.9308,2845.0
2021-05-20 13:00:00,246.81,247.22,246.81,247.16,3290.0,233.8171,234.2055,233.8171,234.1487,3290.0
2021-05-20 13:30:00,247.18,247.3,247.03,247.04,4818.0,234.1676,234.2813,234.0255,234.035,4818.0
2021-05-20 14:00:00,247.09,247.2,247.08,247.2,1901.0,234.0824,234.1866,234.0729,234.1866,1901.0
2021-05-20 14:30:00,247.24,247.36,247.24,247.28,2424.0,234.2245,234.3382,234.2245,234.2624,2424.0
2021-05-20 15:00:00,247.22,247.96,247.22,247.96,430.0,234.2055,234.9066,234.2055,234.9066,430.0
2021-05-20 15:30:00,247.8,247.9,247.09,247.21,7724.0,234.755,234.8497,234.0824,234.196,7724.0
2021-05-21 09:30:00,248.59,249.0,248.59,249.0,5651.0,235.5034,235.8918,235.5034,235.8918,5651.0
2021-05-21 10:00:00,248.94,249.04,248.35,248.37,3427.0,235.835,235.9297,235.276,235.295,3427.0
2021-05-21 10:30:00,248.54,248.55,248.0,248.25,14674.0,235.456,235.4655,234.9445,235.1813,14674.0
2021-05-21 11:00:00,248.45,248.56,248.42,248.42,8608.0,235.3708,235.475,235.3423,235.3423,8608.0
2021-05-21 11:30:00,248.12,248.16,247.83,247.84,1717.0,235.0581,235.096,234.7834,234.7929,1717.0
2021-05-21 12:00:00,247.79,247.89,247.35,247.51,13997.0,234.7455,234.8402,234.3287,234.4803,13997.0
2021-05-21 12:30:00,247.25,247.26,247.25,247.25,100.0,234.2339,234.2434,234.2339,234.2339,100.0
2021-05-21 13:00:00,247.29,247.43,247.28,247.43,1355.0,234.2718,234.4045,234.2624,234.4045,1355.0
2021-05-21 13:30:00,247.65,247.68,247.64,247.68,1393.0,234.6129,234.6413,234.6034,234.6413,1393.0
2021-05-21 14:00:00,247.66,247.81,247.48,247.48,1334.0,234.6224,234.7645,234.4518,234.4518,1334.0
2021-05-21 14:30:00,247.59,247.64,247.33,247.64,4993.0,234.556,234.6034,234.3097,234.6034,4993.0
2021-05-21 15:00:00,247.73,247.82,247.73,247.81,3889.0,234.6887,234.7739,234.6887,234.7645,3889.0
2021-05-21 15:30:00,247.27,247.52,247.08,247.1,2264.0,234.2529,234.4897,234.0729,234.0918,2264.0
2021-05-24 09:30:00,248.72,248.9,248.57,248.9,10986.0,235.6266,235.7971,235.4845,235.7971,10986.0
2021-05-24 10:00:00,249.34,249.55,249.2,249.55,6257.0,236.2139,236.4129,236.0813,236.4129,6257.0
2021-05-24 10:30:00,249.76,249.76,249.76,249.76,100.0,236.6118,236.6118,236.6118,236.6118,100.0
2021-05-24 11:00:00,249.76,249.76,249.68,249.68,652.0,236.6118,236.6118,236.536,236.536,652.0
2021-05-24 11:30:00,249.82,249.82,249.59,249.62,2051.0,236.6686,236.6686,236.4508,236.4792,2051.0
2021-05-24 12:00:00,249.56,249.62,249.35,249.35,2109.0,236.4223,236.4792,236.2234,236.2234,2109.0
2021-05-24 12:30:00,249.44,249.53,249.44,249.53,2919.0,236.3087,236.3939,236.3087,236.3939,2919.0
2021-05-24 13:00:00,249.6,249.67,249.5,249.67,1616.0,236.4602,236.5265,236.3655,236.5265,1616.0
2021-05-24 13:30:00,249.82,249.94,249.82,249.92,1999.0,236.6686,236.7823,236.6686,236.7634,1999.0
2021-05-24 14:00:00,249.92,250.06,249.92,250.04,919.0,236.7634,236.896,236.7634,236.8771,919.0
2021-05-24 14:30:00,250.16,250.24,250.12,250.18,3226.0,236.9907,237.0665,236.9529,237.0097,3226.0
2021-05-24 15:00:00,250.17,250.27,250.04,250.04,1506.0,237.0002,237.095,236.8771,236.8771,1506.0
2021-05-24 15:30:00,250.04,250.04,249.46,249.48,2326.0,236.8771,236.8771,236.3276,236.3465,2326.0
2021-05-25 09:30:00,250.27,250.61,249.69,249.95,5093.0,237.095,237.4171,236.5455,236.7918,5093.0
2021-05-25 10:00:00,249.75,249.91,249.73,249.78,1122.0,236.6023,236.7539,236.5834,236.6308,1122.0
2021-05-25 10:30:00,249.65,249.84,249.65,249.84,600.0,236.5076,236.6876,236.5076,236.6876,600.0
2021-05-25 11:00:00,249.69,249.69,249.56,249.68,500.0,236.5455,236.5455,236.4223,236.536,500.0
2021-05-25 11:30:00,249.07,249.35,249.03,249.35,1463.0,235.9581,236.2234,235.9202,236.2234,1463.0
2021-05-25 12:00:00,249.43,249.65,249.34,249.61,1539.0,236.2992,236.5076,236.2139,236.4697,1539.0
2021-05-25 12:30:00,249.71,249.71,249.59,249.59,2336.0,236.5644,236.5644,236.4508,236.4508,2336.0
2021-05-25 13:00:00,249.47,249.52,249.32,249.52,3310.0,236.3371,236.3844,236.195,236.3844,3310.0
2021-05-25 13:30:00,249.47,249.59,249.38,249.38,1867.0,236.3371,236.4508,236.2518,236.2518,1867.0
2021-05-25 14:00:00,249.18,249.25,249.1,249.1,1180.0,236.0623,236.1287,235.9866,235.9866,1180.0
2021-05-25 14:30:00,249.17,249.26,249.16,249.18,1646.0,236.0529,236.1381,236.0434,236.0623,1646.0
2021-05-25 15:00:00,248.99,249.08,248.71,249.03,1993.0,235.8823,235.9676,235.6171,235.9202,1993.0
2021-05-25 15:30:00,248.81,249.05,248.56,248.88,3996.0,235.7118,235.9392,235.475,235.7781,3996.0
2021-05-26 09:30:00,249.31,249.54,249.0,249.0,6073.0,236.1855,236.4034,235.8918,235.8918,6073.0
2021-05-26 10:00:00,249.01,249.55,249.01,249.51,5565.0,235.9013,236.4129,235.9013,236.375,5565.0
2021-05-26 10:30:00,249.57,249.57,249.48,249.48,911.0,236.4318,236.4318,236.3465,236.3465,911.0
2021-05-26 11:00:00,249.68,249.7,249.51,249.53,2126.0,236.536,236.555,236.375,236.3939,2126.0
2021-05-26 11:30:00,249.49,249.7,249.49,249.7,328.0,236.356,236.555,236.356,236.555,328.0
2021-05-26 12:00:00,249.87,249.88,249.87,249.87,488.0,236.716,236.7255,236.716,236.716,488.0
2021-05-26 12:30:00,249.88,250.0,249.86,249.95,1053.0,236.7255,236.8392,236.7065,236.7918,1053.0
2021-05-26 13:00:00,249.97,249.97,249.75,249.96,7712.0,236.8108,236.8108,236.6023,236.8013,7712.0
2021-05-26 13:30:00,249.9,249.93,249.49,249.58,55968.0,236.7444,236.7729,236.356,236.4413,55968.0
2021-05-26 14:00:00,249.78,249.78,249.74,249.78,1018.0,236.6308,236.6308,236.5929,236.6308,1018.0
2021-05-26 14:30:00,249.88,249.88,249.7,249.7,1259.0,236.7255,236.7255,236.555,236.555,1259.0
2021-05-26 15:00:00,249.72,249.88,249.67,249.86,3942.0,236.5739,236.7255,236.5265,236.7065,3942.0
2021-05-26 15:30:00,249.81,249.81,249.71,249.8,2120.0,236.6592,236.6592,236.5644,236.6497,2120.0
2021-05-27 09:30:00,250.47,250.47,250.4,250.44,2863.0,237.2844,237.2844,237.2181,237.256,2863.0
2021-05-27 10:00:00,250.5,250.68,250.48,250.62,2220.0,237.3129,237.4834,237.2939,237.4265,2220.0
2021-05-27 10:30:00,250.71,250.84,250.35,250.47,2881.0,237.5118,237.635,237.1707,237.2844,2881.0
2021-05-27 11:00:00,250.53,250.6,250.52,250.59,1974.0,237.3413,237.4076,237.3318,237.3981,1974.0
2021-05-27 11:30:00,250.25,250.41,250.24,250.41,6974.0,237.076,237.2276,237.0665,237.2276,6974.0
2021-05-27 12:00:00,250.73,250.77,250.67,250.71,3721.0,237.5307,237.5686,237.4739,237.5118,3721.0
2021-05-27 12:30:00,250.72,250.75,250.57,250.57,4203.0,237.5213,237.5497,237.3792,237.3792,4203.0
2021-05-27 13:00:00,250.65,250.7,250.56,250.57,5919.0,237.455,237.5023,237.3697,237.3792,5919.0
2021-05-27 13:30:00,250.52,250.59,250.37,250.54,7905.0,237.3318,237.3981,237.1897,237.3507,7905.0
2021-05-27 14:00:00,250.49,250.49,250.18,250.33,2586.0,237.3034,237.3034,237.0097,237.1518,2586.0
2021-05-27 14:30:00,250.36,250.46,250.26,250.44,11226.0,237.1802,237.275,237.0855,237.256,11226.0
2021-05-27 15:00:00,250.36,250.39,250.16,250.37,3447.0,237.1802,237.2086,236.9907,237.1897,3447.0
2021-05-27 15:30:00,250.31,250.6,250.2,250.2,9509.0,237.1329,237.4076,237.0286,237.0286,9509.0
2021-05-28 09:30:00,251.21,251.26,250.94,250.99,2124.0,237.9855,238.0328,237.7297,237.7771,2124.0
2021-05-28 10:00:00,251.07,251.14,250.61,250.61,3597.0,237.8528,237.9192,237.4171,237.4171,3597.0
2021-05-28 10:30:00,250.67,250.86,250.67,250.81,1600.0,237.4739,237.6539,237.4739,237.6065,1600.0
2021-05-28 11:00:00,250.9,251.11,250.89,251.11,1881.0,237.6918,237.8907,237.6823,237.8907,1881.0
2021-05-28 11:30:00,251.03,251.2,251.0,251.2,484147.0,237.8149,237.976,237.7865,237.976,484147.0
2021-05-28 12:00:00,251.21,251.34,251.2,251.25,1201.0,237.9855,238.1086,237.976,238.0234,1201.0
2021-05-28 12:30:00,251.29,251.33,251.19,251.19,28664.0,238.0613,238.0992,237.9665,237.9665,28664.0
2021-05-28 13:00:00,251.15,251.16,251.05,251.06,1844.0,237.9286,237.9381,237.8339,237.8434,1844.0
2021-05-28 13:30:00,251.04,251.13,251.01,251.05,1370.0,237.8244,237.9097,237.796,237.8339,1370.0
2021-05-28 14:00:00,251.05,251.09,250.92,251.0,1519.0,237.8339,237.8718,237.7107,237.7865,1519.0
2021-05-28 14:30:00,251.06,251.12,251.05,251.07,10235.0,237.8434,237.9002,237.8339,237.8528,10235.0
2021-05-28 15:00:00,251.0,251.05,250.88,251.0,11761.0,237.7865,237.8339,237.6728,237.7865,11761.0
2021-05-28 15:30:00,250.98,251.13,250.55,250.59,33058.0,237.7676,237.9097,237.3602,237.3981,33058.0
2021-06-01 09:30:00,252.17,252.17,251.35,251.48,9041.0,238.8949,238.8949,238.1181,238.2413,9041.0
2021-06-01 10:00:00,251.5,251.59,250.64,250.65,4652.0,238.2602,238.3455,237.4455,237.455,4652.0
2021-06-01 10:30:00,250.87,250.97,250.39,250.41,6039.0,237.6634,237.7581,237.2086,237.2276,6039.0
2021-06-01 11:00:00,250.41,250.84,250.41,250.83,2013.0,237.2276,237.635,237.2276,237.6255,2013.0
2021-06-01 11:30:00,250.68,250.86,250.68,250.81,2693.0,237.4834,237.6539,237.4834,237.6065,2693.0
2021-06-01 12:00:00,250.72,250.82,250.65,250.82,1820.0,237.5213,237.616,237.455,237.616,1820.0
2021-06-01 12:30:00,250.75,250.76,250.61,250.61,500.0,237.5497,237.5592,237.4171,237.4171,500.0
2021-06-01 13:00:00,250.6,250.61,250.45,250.47,3141.0,237.4076,237.4171,237.2655,237.2844,3141.0
2021-06-01 13:30:00,250.39,250.5,250.39,250.5,1013.0,237.2086,237.3129,237.2086,237.3129,1013.0
2021-06-01 14:00:00,250.53,250.67,250.53,250.67,1459.0,237.3413,237.4739,237.3413,237.4739,1459.0
2021-06-01 14:30:00,250.8,251.05,250.8,251.04,9925.0,237.5971,237.8339,237.5971,237.8244,9925.0
2021-06-01 15:00:00,251.0,251.02,250.88,250.94,3682.0,237.7865,237.8055,237.6728,237.7297,3682.0
2021-06-01 15:30:00,250.65,250.82,250.54,250.66,5512.0,237.455,237.616,237.3507,237.4644,5512.0
2021-06-02 09:30:00,251.21,251.21,250.5,250.99,2716.0,237.9855,237.9855,237.3129,237.7771,2716.0
2021-06-02 10:00:00,250.92,251.17,250.92,251.14,2322.0,237.7107,237.9476,237.7107,237.9192,2322.0
2021-06-02 10:30:00,250.95,251.27,250.94,251.13,1514.0,237.7392,238.0423,237.7297,237.9097,1514.0
2021-06-02 11:00:00,251.14,251.37,251.13,251.29,4894.0,237.9192,238.1371,237.9097,238.0613,4894.0
2021-06-02 11:30:00,251.32,251.32,251.3,251.31,1019.0,238.0897,238.0897,238.0707,238.0802,1019.0
2021-06-02 12:00:00,251.13,251.19,250.97,250.99,4555.0,237.9097,237.9665,237.7581,237.7771,4555.0
2021-06-02 12:30:00,250.91,250.92,250.85,250.92,4047.0,237.7013,237.7107,237.6444,237.7107,4047.0
2021-06-02 13:00:00,251.05,251.09,250.72,250.73,8347.0,237.8339,237.8718,237.5213,237.5307,8347.0
2021-06-02 13:30:00,250.84,250.85,250.62,250.66,7351.0,237.635,237.6444,237.4265,237.4644,7351.0
2021-06-02 14:00:00,250.69,250.78,250.52,250.52,3413.0,237.4928,237.5781,237.3318,237.3318,3413.0
2021-06-02 14:30:00,250.63,250.76,250.63,250.76,700.0,237.436,237.5592,237.436,237.5592,700.0
2021-06-02 15:00:00,250.74,250.75,250.61,250.63,1742.0,237.5402,237.5497,237.4171,237.436,1742.0
2021-06-02 15:30:00,250.58,250.98,250.58,250.98,4848.0,237.3886,237.7676,237.3886,237.7676,4848.0
2021-06-03 09:30:00,249.6,249.6,248.64,248.72,6225.0,236.4602,236.4602,235.5508,235.6266,6225.0
2021-06-03 10:00:00,248.91,249.33,248.91,249.24,4602.0,235.8066,236.2044,235.8066,236.1192,4602.0
2021-06-03 10:30:00,249.37,249.87,249.03,249.87,3136.0,236.2423,236.716,235.9202,236.716,3136.0
2021-06-03 11:00:00,250.14,250.45,250.12,250.26,3080.0,236.9718,237.2655,236.9529,237.0855,3080.0
2021-06-03 11:30:00,250.12,250.12,249.9,249.9,2281.0,236.9529,236.9529,236.7444,236.7444,2281.0
2021-06-03 12:00:00,249.89,249.97,249.89,249.97,200.0,236.735,236.8108,236.735,236.8108,200.0
2021-06-03 12:30:00,250.12,250.24,250.02,250.24,36650.0,236.9529,237.0665,236.8581,237.0665,36650.0
2021-06-03 13:00:00,250.19,250.39,249.93,250.39,1868.0,237.0192,237.2086,236.7729,237.2086,1868.0
2021-06-03 13:30:00,250.38,250.47,250.24,250.3,2299.0,237.1992,237.2844,237.0665,237.1234,2299.0
2021-06-03 14:00:00,250.05,250.07,249.98,249.98,1100.0,236.8865,236.9055,236.8202,236.8202,1100.0
2021-06-03 14:30:00,249.97,250.06,249.88,249.91,1309.0,236.8108,236.896,236.7255,236.7539,1309.0
2021-06-03 15:00:00,249.83,250.02,249.83,250.02,3333.0,236.6781,236.8581,236.6781,236.8581,3333.0
2021-06-03 15:30:00,250.01,250.11,249.76,249.77,48799.0,236.8486,236.9434,236.6118,236.6213,48799.0
2021-06-04 09:30:00,251.04,251.45,251.0,251.2,3842.0,237.8244,238.2128,237.7865,237.976,3842.0
2021-06-04 10:00:00,251.37,251.37,251.23,251.28,3240.0,238.1371,238.1371,238.0044,238.0518,3240.0
2021-06-04 10:30:00,251.29,251.58,251.25,251.57,2291.0,238.0613,238.336,238.0234,238.3265,2291.0
2021-06-04 11:00:00,251.54,251.56,251.44,251.56,12661.0,238.2981,238.317,238.2034,238.317,12661.0
2021-06-04 11:30:00,251.38,251.46,251.35,251.36,2759.0,238.1465,238.2223,238.1181,238.1276,2759.0
2021-06-04 12:00:00,251.44,251.44,251.37,251.41,1248.0,238.2034,238.2034,238.1371,238.1749,1248.0
2021-06-04 12:30:00,251.49,251.5,251.46,251.46,829.0,238.2507,238.2602,238.2223,238.2223,829.0
2021-06-04 13:00:00,251.59,251.59,251.56,251.57,386.0,238.3455,238.3455,238.317,238.3265,386.0
2021-06-04 13:30:00,251.59,251.76,251.54,251.73,17448.0,238.3455,238.5065,238.2981,238.4781,17448.0
2021-06-04 14:00:00,251.74,251.84,251.74,251.84,1267.0,238.4876,238.5823,238.4876,238.5823,1267.0
2021-06-04 14:30:00,251.86,251.94,251.86,251.86,1347.0,238.6013,238.677,238.6013,238.6013,1347.0
2021-06-04 15:00:00,251.82,251.83,251.79,251.79,364.0,238.5634,238.5728,238.5349,238.5349,364.0
2021-06-04 15:30:00,251.9,252.16,251.83,251.96,9016.0,238.6391,238.8855,238.5728,238.696,9016.0
2021-06-07 09:30:00,252.02,252.15,251.91,251.94,6352.0,238.7528,238.876,238.6486,238.677,6352.0
2021-06-07 10:00:00,251.8,251.84,251.74,251.8,5747.0,238.5444,238.5823,238.4876,238.5444,5747.0
2021-06-07 10:30:00,251.74,251.74,251.65,251.65,4071.0,238.4876,238.4876,238.4023,238.4023,4071.0
2021-06-07 11:00:00,251.84,251.84,251.75,251.75,509.0,238.5823,238.5823,238.497,238.497,509.0
2021-06-07 11:30:00,251.71,251.8,251.66,251.8,2248.0,238.4592,238.5444,238.4118,238.5444,2248.0
2021-06-07 12:00:00,251.9,251.96,251.9,251.96,2571.0,238.6391,238.696,238.6391,238.696,2571.0
2021-06-07 12:30:00,251.9,252.0,251.89,251.98,2014.0,238.6391,238.7339,238.6297,238.7149,2014.0
2021-06-07 13:00:00,252.03,252.03,251.79,251.79,987.0,238.7623,238.7623,238.5349,238.5349,987.0
2021-06-07 13:30:00,251.86,251.86,251.69,251.69,1335.0,238.6013,238.6013,238.4402,238.4402,1335.0
2021-06-07 14:00:00,251.78,251.82,251.78,251.79,1244.0,238.5255,238.5634,238.5255,238.5349,1244.0
2021-06-07 14:30:00,251.89,252.02,251.86,252.01,2222.0,238.6297,238.7528,238.6013,238.7434,2222.0
2021-06-07 15:00:00,252.04,252.27,252.01,252.27,1388.0,238.7718,238.9897,238.7434,238.9897,1388.0
2021-06-07 15:30:00,252.07,252.27,251.99,252.26,7068.0,238.8002,238.9897,238.7244,238.9802,7068.0
2021-06-08 09:30:00,252.86,252.86,252.04,252.08,4538.0,239.5486,239.5486,238.7718,238.8097,4538.0
2021-06-08 10:00:00,252.01,252.31,252.0,252.31,1496.0,238.7434,239.0276,238.7339,239.0276,1496.0
2021-06-08 10:30:00,252.26,252.41,252.1,252.3,2077.0,238.9802,239.1223,238.8286,239.0181,2077.0
2021-06-08 11:00:00,252.2,252.35,251.27,251.53,2735.0,238.9234,239.0655,238.0423,238.2886,2735.0
2021-06-08 11:30:00,251.63,252.21,251.63,252.11,18237.0,238.3834,238.9328,238.3834,238.8381,18237.0
2021-06-08 12:00:00,252.32,252.35,252.31,252.34,1154.0,239.037,239.0655,239.0276,239.056,1154.0
2021-06-08 12:30:00,252.49,252.61,252.49,252.6,2379.0,239.1981,239.3118,239.1981,239.3023,2379.0
2021-06-08 13:00:00,252.54,252.55,252.46,252.47,333.0,239.2455,239.2549,239.1697,239.1791,333.0
2021-06-08 13:30:00,252.47,252.67,252.44,252.44,1895.0,239.1791,239.3686,239.1507,239.1507,1895.0
2021-06-08 14:00:00,252.5,252.66,252.5,252.66,1419.0,239.2076,239.3591,239.2076,239.3591,1419.0
2021-06-08 14:30:00,252.69,252.81,252.59,252.81,7107.0,239.3876,239.5012,239.2928,239.5012,7107.0
2021-06-08 15:00:00,252.85,252.94,252.77,252.83,21954.0,239.5391,239.6244,239.4634,239.5202,21954.0
2021-06-08 15:30:00,252.79,252.88,252.53,252.53,43119.0,239.4823,239.5676,239.236,239.236,43119.0
2021-06-09 09:30:00,253.12,253.12,252.66,252.74,3202.0,239.7949,239.7949,239.3591,239.4349,3202.0
2021-06-09 10:00:00,252.8,252.83,252.64,252.82,10570.0,239.4918,239.5202,239.3402,239.5107,10570.0
2021-06-09 10:30:00,252.83,252.85,252.77,252.82,1812.0,239.5202,239.5391,239.4634,239.5107,1812.0
2021-06-09 11:00:00,252.92,252.92,252.92,252.92,100.0,239.6055,239.6055,239.6055,239.6055,100.0
2021-06-09 11:30:00,252.71,252.75,252.53,252.54,830.0,239.4065,239.4444,239.236,239.2455,830.0
2021-06-09 12:00:00,252.48,252.68,252.48,252.68,2284.0,239.1886,239.3781,239.1886,239.3781,2284.0
2021-06-09 12:30:00,252.78,252.82,252.74,252.78,1166.0,239.4728,239.5107,239.4349,239.4728,1166.0
2021-06-09 13:00:00,252.81,252.86,252.8,252.86,1534.0,239.5012,239.5486,239.4918,239.5486,1534.0
2021-06-09 13:30:00,252.81,252.81,252.66,252.68,4059.0,239.5012,239.5012,239.3591,239.3781,4059.0
2021-06-09 14:00:00,252.71,252.74,252.63,252.74,5804.0,239.4065,239.4349,239.3307,239.4349,5804.0
2021-06-09 14:30:00,252.75,252.75,252.55,252.55,1253.0,239.4444,239.4444,239.2549,239.2549,1253.0
2021-06-09 15:00:00,252.51,252.53,252.3,252.3,69464.0,239.217,239.236,239.0181,239.0181,69464.0
2021-06-09 15:30:00,252.06,252.25,251.89,251.89,18863.0,238.7907,238.9707,238.6297,238.6297,18863.0
2021-06-10 09:30:00,252.31,253.05,252.31,253.0,2535.0,239.5354,240.238,239.5354,240.1905,2535.0
2021-06-10 10:00:00,253.06,253.07,252.52,252.63,1531.0,240.2475,240.257,239.7348,239.8392,1531.0
2021-06-10 10:30:00,252.17,252.17,251.51,251.51,650.0,239.4025,239.4025,238.7759,238.7759,650.0
2021-06-10 11:00:00,251.87,252.04,251.87,252.02,1776.0,239.1177,239.2791,239.1177,239.2601,1776.0
2021-06-10 11:30:00,252.21,252.33,252.01,252.19,1848.0,239.4405,239.5544,239.2506,239.4215,1848.0
2021-06-10 12:00:00,252.37,252.38,252.19,252.22,783.0,239.5924,239.6019,239.4215,239.45,783.0
2021-06-10 12:30:00,252.41,252.6,252.41,252.6,400.0,239.6304,239.8108,239.6304,239.8108,400.0
2021-06-10 13:00:00,252.63,252.71,252.59,252.71,853.0,239.8392,239.9152,239.8013,239.9152,853.0
2021-06-10 13:30:00,252.65,252.8,252.63,252.79,3548.0,239.8582,240.0006,239.8392,239.9911,3548.0
2021-06-10 14:00:00,252.8,252.8,252.59,252.59,1769.0,240.0006,240.0006,239.8013,239.8013,1769.0
2021-06-10 14:30:00,252.63,252.72,252.49,252.71,1226.0,239.8392,239.9247,239.7063,239.9152,1226.0
2021-06-10 15:00:00,252.43,252.61,252.42,252.47,19293.0,239.6494,239.8202,239.6399,239.6873,19293.0
2021-06-10 15:30:00,252.42,252.51,252.32,252.47,16670.0,239.6399,239.7253,239.5449,239.6873,16670.0
2021-06-11 09:30:00,252.91,253.07,252.75,253.0,4957.0,240.1051,240.257,239.9532,240.1905,4957.0
2021-06-11 10:00:00,253.02,253.02,252.66,252.7,7932.0,240.2095,240.2095,239.8677,239.9057,7932.0
2021-06-11 10:30:00,252.68,252.68,252.4,252.56,31887.0,239.8867,239.8867,239.6209,239.7728,31887.0
2021-06-11 11:00:00,252.48,252.54,252.45,252.54,6362.0,239.6968,239.7538,239.6683,239.7538,6362.0
2021-06-11 11:30:00,252.61,252.62,252.44,252.44,16160.0,239.8202,239.8297,239.6589,239.6589,16160.0
2021-06-11 12:00:00,252.52,252.52,252.29,252.29,2236.0,239.7348,239.7348,239.5164,239.5164,2236.0
2021-06-11 12:30:00,252.31,252.42,252.26,252.42,21582.0,239.5354,239.6399,239.488,239.6399,21582.0
2021-06-11 13:00:00,252.36,252.54,252.36,252.54,1137.0,239.5829,239.7538,239.5829,239.7538,1137.0
2021-06-11 13:30:00,252.55,252.64,252.54,252.61,5466.0,239.7633,239.8487,239.7538,239.8202,5466.0
2021-06-11 14:00:00,252.73,252.8,252.71,252.78,1619.0,239.9342,240.0006,239.9152,239.9816,1619.0
2021-06-11 14:30:00,252.86,252.86,252.76,252.82,1475.0,240.0576,240.0576,239.9627,240.0196,1475.0
2021-06-11 15:00:00,252.8,252.83,252.69,252.71,4203.0,240.0006,240.0291,239.8962,239.9152,4203.0
2021-06-11 15:30:00,252.74,253.2,252.66,253.15,3243.0,239.9437,240.3804,239.8677,240.3329,3243.0
2021-06-14 09:30:00,253.4,253.4,252.97,253.08,4332.0,240.5702,240.5702,240.162,240.2664,4332.0
2021-06-14 10:00:00,253.12,253.12,252.79,252.88,3655.0,240.3044,240.3044,239.9911,240.0766,3655.0
2021-06-14 10:30:00,252.78,252.89,252.71,252.89,1795.0,239.9816,240.0861,239.9152,240.0861,1795.0
2021-06-14 11:00:00,253.0,253.01,252.75,252.77,2439.0,240.1905,240.2,239.9532,239.9721,2439.0
2021-06-14 11:30:00,252.67,252.77,252.67,252.77,1067.0,239.8772,239.9721,239.8772,239.9721,1067.0
2021-06-14 12:00:00,252.75,252.87,252.75,252.75,1627.0,239.9532,240.0671,239.9532,239.9532,1627.0
2021-06-14 12:30:00,252.72,252.73,252.65,252.66,609.0,239.9247,239.9342,239.8582,239.8677,609.0
2021-06-14 13:00:00,252.63,252.67,252.57,252.65,1160.0,239.8392,239.8772,239.7823,239.8582,1160.0
2021-06-14 13:30:00,252.75,252.78,252.69,252.69,1226.0,239.9532,239.9816,239.8962,239.8962,1226.0
2021-06-14 14:00:00,252.68,252.68,252.51,252.51,1889.0,239.8867,239.8867,239.7253,239.7253,1889.0
2021-06-14 14:30:00,252.56,252.71,252.49,252.69,1321.0,239.7728,239.9152,239.7063,239.8962,1321.0
2021-06-14 15:00:00,252.67,252.72,252.63,252.71,1013.0,239.8772,239.9247,239.8392,239.9152,1013.0
2021-06-14 15:30:00,252.89,253.64,252.89,253.64,63799.0,240.0861,240.7981,240.0861,240.7981,63799.0
2021-06-15 09:30:00,253.76,253.76,253.18,253.18,2872.0,240.912,240.912,240.3614,240.3614,2872.0
2021-06-15 10:00:00,253.02,253.08,252.95,252.99,7055.0,240.2095,240.2664,240.143,240.181,7055.0
2021-06-15 10:30:00,252.84,252.85,252.71,252.72,2627.0,240.0386,240.0481,239.9152,239.9247,2627.0
2021-06-15 11:00:00,252.7,252.85,252.69,252.83,866.0,239.9057,240.0481,239.8962,240.0291,866.0
2021-06-15 11:30:00,252.6,252.6,252.33,252.33,18583.0,239.8108,239.8108,239.5544,239.5544,18583.0
2021-06-15 12:00:00,252.63,252.85,252.63,252.84,1374.0,239.8392,240.0481,239.8392,240.0386,1374.0
2021-06-15 12:30:00,252.93,252.93,252.73,252.73,2530.0,240.124,240.124,239.9342,239.9342,2530.0
2021-06-15 13:00:00,252.75,252.84,252.74,252.74,1620.0,239.9532,240.0386,239.9437,239.9437,1620.0
2021-06-15 13:30:00,253.04,253.14,253.02,253.14,929.0,240.2285,240.3234,240.2095,240.3234,929.0
2021-06-15 14:00:00,253.18,253.31,253.16,253.16,5811.0,240.3614,240.4848,240.3424,240.3424,5811.0
2021-06-15 14:30:00,253.09,253.16,253.03,253.16,1344.0,240.2759,240.3424,240.219,240.3424,1344.0
2021-06-15 15:00:00,253.07,253.07,252.89,252.89,1015.0,240.257,240.257,240.0861,240.0861,1015.0
2021-06-15 15:30:00,252.76,253.15,252.73,252.82,13038.0,239.9627,240.3329,239.9342,240.0196,13038.0
2021-06-16 09:30:00,253.28,253.28,252.67,252.68,7846.0,240.4563,240.4563,239.8772,239.8867,7846.0
2021-06-16 10:00:00,252.79,252.91,252.77,252.82,2652.0,239.9911,240.1051,239.9721,240.0196,2652.0
2021-06-16 10:30:00,252.85,252.85,252.72,252.75,417.0,240.0481,240.0481,239.9247,239.9532,417.0
2021-06-16 11:00:00,252.81,252.98,252.7,252.98,1474.0,240.0101,240.1715,239.9057,240.1715,1474.0
2021-06-16 11:30:00,252.96,252.99,252.9,252.91,3023.0,240.1525,240.181,240.0956,240.1051,3023.0
2021-06-16 12:00:00,252.85,252.86,252.22,252.23,1664.0,240.0481,240.0576,239.45,239.4595,1664.0
2021-06-16 12:30:00,252.41,252.41,252.22,252.22,480.0,239.6304,239.6304,239.45,239.45,480.0
2021-06-16 13:00:00,252.27,252.38,252.1,252.1,2094.0,239.4975,239.6019,239.3361,239.3361,2094.0
2021-06-16 13:30:00,252.16,252.34,252.07,252.21,4911.0,239.393,239.5639,239.3076,239.4405,4911.0
2021-06-16 14:00:00,252.07,252.07,250.37,251.28,12156.0,239.3076,239.3076,237.6937,238.5576,12156.0
2021-06-16 14:30:00,251.26,251.34,250.59,251.09,4352.0,238.5386,238.6145,237.9025,238.3772,4352.0
2021-06-16 15:00:00,251.22,252.54,251.22,252.25,8843.0,238.5006,239.7538,238.5006,239.4785,8843.0
2021-06-16 15:30:00,252.12,252.48,251.7,251.7,20562.0,239.3551,239.6968,238.9563,238.9563,20562.0
2021-06-17 09:30:00,251.5,251.89,251.41,251.55,3601.0,238.7664,239.1367,238.681,238.8139,3601.0
2021-06-17 10:00:00,251.46,251.6,251.17,251.49,8145.0,238.7285,238.8614,238.4532,238.757,8145.0
2021-06-17 10:30:00,251.74,252.06,251.54,251.54,5050.0,238.9943,239.2981,238.8044,238.8044,5050.0
2021-06-17 11:00:00,251.6,251.6,251.32,251.51,700.0,238.8614,238.8614,238.5956,238.7759,700.0
2021-06-17 11:30:00,251.77,251.87,251.0,251.0,3240.0,239.0228,239.1177,238.2918,238.2918,3240.0
2021-06-17 12:00:00,251.06,251.13,249.94,249.99,9757.0,238.3487,238.4152,237.2854,237.3329,9757.0
2021-06-17 12:30:00,250.07,250.89,250.05,250.89,3807.0,237.4088,238.1873,237.3899,238.1873,3807.0
2021-06-17 13:00:00,250.89,251.6,250.88,251.52,4587.0,238.1873,238.8614,238.1778,238.7854,4587.0
2021-06-17 13:30:00,251.56,251.8,251.55,251.78,2697.0,238.8234,239.0513,238.8139,239.0323,2697.0
2021-06-17 14:00:00,251.66,251.66,251.5,251.64,2060.0,238.9183,238.9183,238.7664,238.8994,2060.0
2021-06-17 14:30:00,251.45,251.52,251.3,251.52,2225.0,238.719,238.7854,238.5766,238.7854,2225.0
2021-06-17 15:00:00,251.55,251.82,251.55,251.8,4848.0,238.8139,239.0702,238.8139,239.0513,4848.0
2021-06-17 15:30:00,251.8,252.07,251.53,251.53,4644.0,239.0513,239.3076,238.7949,238.7949,4644.0
2021-06-18 09:30:00,249.63,249.93,249.05,249.52,11751.0,236.9911,237.2759,236.4405,236.8867,11751.0
2021-06-18 10:00:00,249.41,249.51,248.85,249.16,8377.0,236.7823,236.8772,236.2506,236.5449,8377.0
2021-06-18 10:30:00,248.67,249.31,248.67,248.94,7759.0,236.0797,236.6873,236.0797,236.3361,7759.0
2021-06-18 11:00:00,249.04,249.04,248.56,248.56,3227.0,236.431,236.431,235.9753,235.9753,3227.0
2021-06-18 11:30:00,248.76,248.84,248.76,248.84,700.0,236.1652,236.2411,236.1652,236.2411,700.0
2021-06-18 12:00:00,249.26,249.55,249.26,249.45,1095.0,236.6399,236.9152,236.6399,236.8202,1095.0
2021-06-18 12:30:00,249.59,249.59,249.06,249.06,400.0,236.9531,236.9531,236.45,236.45,400.0
2021-06-18 13:00:00,249.17,249.5,249.1,249.11,687.0,236.5544,236.8677,236.488,236.4975,687.0
2021-06-18 13:30:00,249.22,249.29,248.83,249.07,5508.0,236.6019,236.6683,236.2316,236.4595,5508.0
2021-06-18 14:00:00,249.03,249.28,248.92,249.17,1901.0,236.4215,236.6588,236.3171,236.5544,1901.0
2021-06-18 14:30:00,249.13,249.13,248.44,248.45,1902.0,236.5164,236.5164,235.8614,235.8709,1902.0
2021-06-18 15:00:00,248.71,248.85,248.38,248.85,6800.0,236.1177,236.2506,235.8044,236.2506,6800.0
2021-06-18 15:30:00,248.81,249.09,248.09,248.12,13187.0,236.2126,236.4785,235.5291,235.5576,13187.0
2021-06-21 09:30:00,249.4,249.77,248.85,249.77,7559.0,236.7728,237.124,236.2506,237.124,7559.0
2021-06-21 10:00:00,249.93,250.59,249.93,250.59,5550.0,237.2759,237.9025,237.2759,237.9025,5550.0
2021-06-21 10:30:00,250.92,251.23,250.91,251.23,2426.0,238.2158,238.5101,238.2063,238.5101,2426.0
2021-06-21 11:00:00,251.23,251.23,251.02,251.09,1305.0,238.5101,238.5101,238.3107,238.3772,1305.0
2021-06-21 11:30:00,251.14,251.38,251.09,251.38,3015.0,238.4247,238.6525,238.3772,238.6525,3015.0
2021-06-21 12:00:00,251.37,251.37,251.18,251.21,4473.0,238.643,238.643,238.4626,238.4911,4473.0
2021-06-21 12:30:00,251.21,251.38,251.21,251.29,2066.0,238.4911,238.6525,238.4911,238.5671,2066.0
2021-06-21 13:00:00,251.23,251.37,251.23,251.37,424.0,238.5101,238.643,238.5101,238.643,424.0
2021-06-21 13:30:00,251.45,251.77,251.44,251.7,3233.0,238.719,239.0228,238.7095,238.9563,3233.0
2021-06-21 14:00:00,251.75,251.75,251.57,251.65,7555.0,239.0038,239.0038,238.8329,238.9089,7555.0
2021-06-21 14:30:00,251.61,251.62,251.47,251.62,4420.0,238.8709,238.8804,238.738,238.8804,4420.0
2021-06-21 15:00:00,251.78,251.78,251.35,251.56,44482.0,239.0323,239.0323,238.624,238.8234,44482.0
2021-06-21 15:30:00,251.53,251.78,251.42,251.71,12584.0,238.7949,239.0323,238.6905,238.9658,12584.0
2021-06-22 09:30:00,251.95,251.95,251.39,251.43,7385.0,239.1937,239.1937,238.662,238.7,7385.0
2021-06-22 10:00:00,251.47,251.88,251.41,251.88,3665.0,238.738,239.1272,238.681,239.1272,3665.0
2021-06-22 10:30:00,251.92,252.1,251.87,252.09,1096.0,239.1652,239.3361,239.1177,239.3266,1096.0
2021-06-22 11:00:00,252.25,252.76,252.24,252.74,2672.0,239.4785,239.9627,239.469,239.9437,2672.0
2021-06-22 11:30:00,252.71,252.71,252.37,252.37,1093.0,239.9152,239.9152,239.5924,239.5924,1093.0
2021-06-22 12:00:00,252.59,252.65,252.53,252.65,1090.0,239.8013,239.8582,239.7443,239.8582,1090.0
2021-06-22 12:30:00,252.64,252.65,252.53,252.56,3560.0,239.8487,239.8582,239.7443,239.7728,3560.0
2021-06-22 13:00:00,252.61,252.61,252.6,252.61,100.0,239.8202,239.8202,239.8108,239.8202,100.0
2021-06-22 13:30:00,252.59,252.69,252.59,252.68,3771.0,239.8013,239.8962,239.8013,239.8867,3771.0
2021-06-22 14:00:00,252.65,252.72,252.56,252.72,1883.0,239.8582,239.9247,239.7728,239.9247,1883.0
2021-06-22 14:30:00,252.69,252.98,252.69,252.98,3939.0,239.8962,240.1715,239.8962,240.1715,3939.0
2021-06-22 15:00:00,253.02,253.63,252.99,253.63,10842.0,240.2095,240.7886,240.181,240.7886,10842.0
2021-06-22 15:30:00,253.46,253.48,253.12,253.12,5067.0,240.6272,240.6462,240.3044,240.3044,5067.0
2021-06-23 09:30:00,253.44,253.59,253.36,253.4,3869.0,240.6082,240.7506,240.5323,240.5702,3869.0
2021-06-23 10:00:00,253.63,253.85,253.47,253.7,6475.0,240.7886,240.9975,240.6367,240.8551,6475.0
2021-06-23 10:30:00,253.54,253.54,253.44,253.44,954.0,240.7032,240.7032,240.6082,240.6082,954.0
2021-06-23 11:00:00,253.55,253.55,253.15,253.35,1470.0,240.7127,240.7127,240.3329,240.5228,1470.0
2021-06-23 11:30:00,253.3,253.34,253.08,253.34,1149.0,240.4753,240.5133,240.2664,240.5133,1149.0
2021-06-23 12:00:00,253.34,253.41,253.34,253.38,810.0,240.5133,240.5797,240.5133,240.5513,810.0
2021-06-23 12:30:00,253.38,253.38,253.05,253.28,1989.0,240.5513,240.5513,240.238,240.4563,1989.0
2021-06-23 13:00:00,253.32,253.53,253.29,253.53,1666.0,240.4943,240.6937,240.4658,240.6937,1666.0
2021-06-23 13:30:00,253.59,253.6,253.5,253.6,998.0,240.7506,240.7601,240.6652,240.7601,998.0
2021-06-23 14:00:00,253.53,253.53,253.41,253.42,4024.0,240.6937,240.6937,240.5797,240.5892,4024.0
2021-06-23 14:30:00,253.46,253.46,253.36,253.44,1167.0,240.6272,240.6272,240.5323,240.6082,1167.0
2021-06-23 15:00:00,253.49,253.68,253.42,253.68,5156.0,240.6557,240.8361,240.5892,240.8361,5156.0
2021-06-23 15:30:00,253.65,253.66,252.94,252.94,40392.0,240.8076,240.8171,240.1335,240.1335,40392.0
2021-06-24 09:30:00,254.21,254.51,254.13,254.37,7915.0,241.3392,241.624,241.2633,241.4911,7915.0
2021-06-24 10:00:00,254.24,254.68,254.24,254.67,5053.0,241.3677,241.7854,241.3677,241.7759,5053.0
2021-06-24 10:30:00,254.74,254.74,254.47,254.47,4143.0,241.8424,241.8424,241.5861,241.5861,4143.0
2021-06-24 11:00:00,254.54,254.56,254.37,254.38,2013.0,241.6525,241.6715,241.4911,241.5006,2013.0
2021-06-24 11:30:00,254.45,254.49,254.35,254.37,4900.0,241.5671,241.6051,241.4721,241.4911,4900.0
2021-06-24 12:00:00,254.37,254.6,254.37,254.6,767.0,241.4911,241.7095,241.4911,241.7095,767.0
2021-06-24 12:30:00,254.47,254.66,254.47,254.63,2161.0,241.5861,241.7665,241.5861,241.738,2161.0
2021-06-24 13:00:00,254.65,254.65,254.47,254.57,915.0,241.757,241.757,241.5861,241.681,915.0
2021-06-24 13:30:00,254.52,254.55,254.51,254.53,2908.0,241.6335,241.662,241.624,241.643,2908.0
2021-06-24 14:00:00,254.67,254.84,254.64,254.84,4196.0,241.7759,241.9373,241.7475,241.9373,4196.0
2021-06-24 14:30:00,254.85,254.91,254.76,254.79,1574.0,241.9468,242.0038,241.8614,241.8899,1574.0
2021-06-24 15:00:00,254.78,254.78,254.57,254.57,13345.0,241.8804,241.8804,241.681,241.681,13345.0
2021-06-24 15:30:00,254.61,254.72,254.6,254.66,5218.0,241.719,241.8234,241.7095,241.7665,5218.0
2021-06-25 09:30:00,255.44,255.44,255.09,255.13,4357.0,242.507,242.507,242.1747,242.2127,4357.0
2021-06-25 10:00:00,255.1,255.53,255.09,255.44,282551.0,242.1842,242.5924,242.1747,242.507,282551.0
2021-06-25 10:30:00,255.46,255.47,255.21,255.21,869.0,242.5259,242.5354,242.2886,242.2886,869.0
2021-06-25 11:00:00,255.32,255.32,255.32,255.32,100.0,242.393,242.393,242.393,242.393,100.0
2021-06-25 11:30:00,255.42,255.43,255.28,255.34,7298.0,242.488,242.4975,242.3551,242.412,7298.0
2021-06-25 12:00:00,255.42,255.44,255.29,255.29,826.0,242.488,242.507,242.3646,242.3646,826.0
2021-06-25 12:30:00,255.37,255.45,255.36,255.37,754.0,242.4405,242.5165,242.431,242.4405,754.0
2021-06-25 13:00:00,255.38,255.38,255.31,255.35,310.0,242.45,242.45,242.3835,242.4215,310.0
2021-06-25 13:30:00,255.32,255.34,255.26,255.34,500.0,242.393,242.412,242.3361,242.412,500.0
2021-06-25 14:00:00,255.36,255.46,255.3,255.45,2947.0,242.431,242.5259,242.374,242.5165,2947.0
2021-06-25 14:30:00,255.43,255.62,255.42,255.6,3690.0,242.4975,242.6778,242.488,242.6589,3690.0
2021-06-25 15:00:00,255.63,255.82,255.63,255.69,6292.0,242.6873,242.8677,242.6873,242.7443,6292.0
2021-06-25 15:30:00,255.67,255.87,255.57,255.62,13436.0,242.7253,242.9152,242.6304,242.6778,13436.0
2021-06-28 09:30:00,256.24,256.24,255.3,255.38,17234.0,243.2665,243.2665,242.374,242.45,17234.0
2021-06-28 10:00:00,255.45,255.58,255.38,255.5,1440.0,242.5165,242.6399,242.45,242.5639,1440.0
2021-06-28 10:30:00,255.56,255.56,255.32,255.4,11883.0,242.6209,242.6209,242.393,242.469,11883.0
2021-06-28 11:00:00,255.39,255.52,255.35,255.43,6945.0,242.4595,242.5829,242.4215,242.4975,6945.0
2021-06-28 11:30:00,255.27,255.43,255.27,255.43,10264.0,242.3456,242.4975,242.3456,242.4975,10264.0
2021-06-28 12:00:00,255.46,255.48,255.32,255.33,4200.0,242.5259,242.5449,242.393,242.4025,4200.0
2021-06-28 12:30:00,255.31,255.31,255.23,255.27,6287.0,242.3835,242.3835,242.3076,242.3456,6287.0
2021-06-28 13:00:00,255.17,255.18,254.95,254.97,4996.0,242.2506,242.2601,242.0418,242.0608,4996.0
2021-06-28 13:30:00,255.05,255.31,255.05,255.31,4143.0,242.1367,242.3835,242.1367,242.3835,4143.0
2021-06-28 14:00:00,255.31,255.52,255.3,255.5,5199.0,242.3835,242.5829,242.374,242.5639,5199.0
2021-06-28 14:30:00,255.53,255.63,255.45,255.62,241068.0,242.5924,242.6873,242.5165,242.6778,241068.0
2021-06-28 15:00:00,255.61,255.81,255.51,255.75,9432.0,242.6684,242.8582,242.5734,242.8013,9432.0
2021-06-28 15:30:00,255.79,256.0,255.7,255.91,371434.0,242.8392,243.0386,242.7538,242.9532,371434.0
2021-06-29 09:30:00,256.43,256.58,256.37,256.49,2926.0,243.4468,243.5892,243.3899,243.5038,2926.0
2021-06-29 10:00:00,256.29,256.42,256.26,256.42,1920.0,243.3139,243.4373,243.2854,243.4373,1920.0
2021-06-29 10:30:00,256.41,256.51,256.35,256.36,1475.0,243.4278,243.5228,243.3709,243.3804,1475.0
2021-06-29 11:00:00,256.36,256.39,256.25,256.38,741.0,243.3804,243.4089,243.276,243.3994,741.0
2021-06-29 11:30:00,256.26,256.28,256.16,256.16,2517.0,243.2854,243.3044,243.1905,243.1905,2517.0
2021-06-29 12:00:00,256.23,256.23,256.22,256.22,200.0,243.257,243.257,243.2475,243.2475,200.0
2021-06-29 12:30:00,256.21,256.22,256.1,256.21,843.0,243.238,243.2475,243.1335,243.238,843.0
2021-06-29 13:00:00,256.22,256.22,256.04,256.09,6364.0,243.2475,243.2475,243.0766,243.1241,6364.0
2021-06-29 13:30:00,256.1,256.1,256.02,256.03,875.0,243.1335,243.1335,243.0576,243.0671,875.0
2021-06-29 14:00:00,256.08,256.1,255.95,255.95,4234.0,243.1146,243.1335,242.9911,242.9911,4234.0
2021-06-29 14:30:00,255.64,255.7,255.64,255.67,400.0,242.6968,242.7538,242.6968,242.7253,400.0
2021-06-29 15:00:00,255.77,256.02,255.77,256.02,599.0,242.8203,243.0576,242.8203,243.0576,599.0
2021-06-29 15:30:00,255.9,255.99,255.82,255.95,9530.0,242.9437,243.0291,242.8677,242.9911,9530.0
2021-06-30 09:30:00,255.77,255.92,255.67,255.68,3001.0,242.8203,242.9627,242.7253,242.7348,3001.0
2021-06-30 10:00:00,255.86,255.96,255.84,255.96,650.0,242.9057,243.0006,242.8867,243.0006,650.0
2021-06-30 10:30:00,256.11,256.12,256.04,256.05,819.0,243.143,243.1525,243.0766,243.0861,819.0
2021-06-30 11:00:00,256.15,256.15,255.96,255.97,719.0,243.181,243.181,243.0006,243.0101,719.0
2021-06-30 11:30:00,256.01,256.05,255.98,256.05,480.0,243.0481,243.0861,243.0196,243.0861,480.0
2021-06-30 12:00:00,256.0,256.01,255.96,256.01,1196.0,243.0386,243.0481,243.0006,243.0481,1196.0
2021-06-30 12:30:00,255.95,255.95,255.93,255.93,313.0,242.9911,242.9911,242.9722,242.9722,313.0
2021-06-30 13:00:00,255.99,255.99,255.96,255.97,260.0,243.0291,243.0291,243.0006,243.0101,260.0
2021-06-30 13:30:00,255.91,255.97,255.86,255.92,1068.0,242.9532,243.0101,242.9057,242.9627,1068.0
2021-06-30 14:00:00,255.89,255.95,255.83,255.94,3672.0,242.9342,242.9911,242.8772,242.9816,3672.0
2021-06-30 14:30:00,255.94,255.99,255.91,255.98,1531.0,242.9816,243.0291,242.9532,243.0196,1531.0
2021-06-30 15:00:00,255.97,256.08,255.95,256.07,21960.0,243.0101,243.1146,242.9911,243.1051,21960.0
2021-06-30 15:30:00,256.04,256.31,255.97,255.97,13810.0,243.0766,243.3329,243.0101,243.0101,13810.0
2021-07-01 09:30:00,256.44,256.82,256.44,256.67,5687.0,243.4563,243.8171,243.4563,243.6747,5687.0
2021-07-01 10:00:00,256.53,256.97,256.53,256.77,11015.0,243.5418,243.9595,243.5418,243.7696,11015.0
2021-07-01 10:30:00,256.76,256.88,256.76,256.82,2400.0,243.7601,243.8741,243.7601,243.8171,2400.0
2021-07-01 11:00:00,256.78,256.87,256.32,256.36,10501.0,243.7791,243.8646,243.3424,243.3804,10501.0
2021-07-01 11:30:00,256.63,256.89,256.62,256.79,3864.0,243.6367,243.8835,243.6272,243.7886,3864.0
2021-07-01 12:00:00,256.82,256.82,256.68,256.78,9922.0,243.8171,243.8171,243.6842,243.7791,9922.0
2021-07-01 12:30:00,256.78,256.85,256.69,256.73,19638.0,243.7791,243.8456,243.6937,243.7316,19638.0
2021-07-01 13:00:00,256.72,256.94,256.72,256.92,3978.0,243.7222,243.931,243.7222,243.912,3978.0
2021-07-01 13:30:00,256.92,257.13,256.92,256.98,4709.0,243.912,244.1114,243.912,243.969,4709.0
2021-07-01 14:00:00,257.0,257.12,256.97,257.11,3912.0,243.988,244.1019,243.9595,244.0924,3912.0
2021-07-01 14:30:00,257.14,257.31,257.14,257.24,5666.0,244.1209,244.2823,244.1209,244.2158,5666.0
2021-07-01 15:00:00,257.29,257.36,257.24,257.24,10665.0,244.2633,244.3298,244.2158,244.2158,10665.0
2021-07-01 15:30:00,257.25,257.38,257.08,257.34,5444.0,244.2253,244.3487,244.0639,244.3108,5444.0
2021-07-02 09:30:00,258.23,258.23,257.89,257.93,4017.0,245.1557,245.1557,244.8329,244.8709,4017.0
2021-07-02 10:00:00,257.82,257.9,257.75,257.9,1152.0,244.7665,244.8424,244.7,244.8424,1152.0
2021-07-02 10:30:00,257.76,257.78,257.76,257.78,327.0,244.7095,244.7285,244.7095,244.7285,327.0
2021-07-02 11:00:00,257.78,257.9,257.78,257.9,579.0,244.7285,244.8424,244.7285,244.8424,579.0
2021-07-02 11:30:00,257.9,258.2,257.9,258.16,2660.0,244.8424,245.1272,244.8424,245.0892,2660.0
2021-07-02 12:00:00,258.12,258.12,258.08,258.08,238.0,245.0513,245.0513,245.0133,245.0133,238.0
2021-07-02 12:30:00,258.16,258.46,258.15,258.46,983.0,245.0892,245.3741,245.0798,245.3741,983.0
2021-07-02 13:00:00,258.52,258.58,258.52,258.58,477.0,245.431,245.488,245.431,245.488,477.0
2021-07-02 13:30:00,258.56,258.66,258.53,258.66,1185.0,245.469,245.5639,245.4405,245.5639,1185.0
2021-07-02 14:00:00,258.56,258.74,258.56,258.72,3192.0,245.469,245.6399,245.469,245.6209,3192.0
2021-07-02 14:30:00,258.68,258.69,258.55,258.55,4917.0,245.5829,245.5924,245.4595,245.4595,4917.0
2021-07-02 15:00:00,258.58,258.74,258.56,258.74,2764.0,245.488,245.6399,245.469,245.6399,2764.0
2021-07-02 15:30:00,258.66,258.93,258.66,258.74,6211.0,245.5639,245.8203,245.5639,245.6399,6211.0
2021-07-06 09:30:00,258.76,258.82,258.15,258.16,4085.0,245.6589,245.7158,245.0798,245.0892,4085.0
2021-07-06 10:00:00,257.98,258.02,257.78,257.78,1201.0,244.9184,244.9563,244.7285,244.7285,1201.0
2021-07-06 10:30:00,257.3,257.3,257.22,257.23,300.0,244.2728,244.2728,244.1968,244.2063,300.0
2021-07-06 11:00:00,256.99,256.99,256.91,256.91,200.0,243.9785,243.9785,243.9025,243.9025,200.0
2021-07-06 11:30:00,257.23,257.27,257.08,257.08,8969.0,244.2063,244.2443,244.0639,244.0639,8969.0
2021-07-06 12:00:00,257.04,257.04,256.51,256.69,1685.0,244.026,244.026,243.5228,243.6937,1685.0
2021-07-06 12:30:00,256.64,256.88,256.52,256.87,2400.0,243.6462,243.8741,243.5323,243.8646,2400.0
2021-07-06 13:00:00,257.09,257.23,257.09,257.22,608.0,244.0734,244.2063,244.0734,244.1968,608.0
2021-07-06 13:30:00,257.25,257.46,257.25,257.46,2635.0,244.2253,244.4247,244.2253,244.4247,2635.0
2021-07-06 14:00:00,257.53,257.71,257.44,257.71,990.0,244.4911,244.662,244.4057,244.662,990.0
2021-07-06 14:30:00,257.71,257.83,257.56,257.57,1917.0,244.662,244.776,244.5196,244.5291,1917.0
2021-07-06 15:00:00,257.66,257.97,257.66,257.97,552.0,244.6146,244.9089,244.6146,244.9089,552.0
2021-07-06 15:30:00,258.07,258.21,257.9,258.11,2760.0,245.0038,245.1367,244.8424,245.0418,2760.0
2021-07-07 09:30:00,258.67,258.9,258.42,258.49,10639.0,245.5734,245.7918,245.3361,245.4025,10639.0
2021-07-07 10:00:00,258.49,258.49,258.04,258.04,789.0,245.4025,245.4025,244.9753,244.9753,789.0
2021-07-07 10:30:00,257.4,257.65,257.0,257.65,23728.0,244.3677,244.6051,243.988,244.6051,23728.0
2021-07-07 11:00:00,257.5,257.95,257.5,257.95,1082.0,244.4627,244.8899,244.4627,244.8899,1082.0
2021-07-07 11:30:00,258.07,258.54,258.06,258.45,2148.0,245.0038,245.45,244.9943,245.3646,2148.0
2021-07-07 12:00:00,258.56,258.78,258.5,258.57,4229.0,245.469,245.6779,245.412,245.4785,4229.0
2021-07-07 12:30:00,258.7,258.7,258.43,258.43,1501.0,245.6019,245.6019,245.3456,245.3456,1501.0
2021-07-07 13:00:00,258.44,258.44,258.23,258.28,781.0,245.3551,245.3551,245.1557,245.2032,781.0
2021-07-07 13:30:00,258.28,258.49,258.27,258.47,1131.0,245.2032,245.4025,245.1937,245.3836,1131.0
2021-07-07 14:00:00,258.34,258.84,258.33,258.53,3557.0,245.2601,245.7348,245.2506,245.4405,3557.0
2021-07-07 14:30:00,258.25,258.63,258.25,258.61,1014.0,245.1747,245.5355,245.1747,245.5165,1014.0
2021-07-07 15:00:00,258.62,258.79,258.59,258.63,7814.0,245.526,245.6873,245.4975,245.5355,7814.0
2021-07-07 15:30:00,258.81,258.82,258.53,258.53,15498.0,245.7063,245.7158,245.4405,245.4405,15498.0
2021-07-08 09:30:00,254.93,255.17,254.21,254.98,8570.0,242.0228,242.2506,241.3392,242.0703,8570.0
2021-07-08 10:00:00,255.0,255.27,254.79,254.91,1400.0,242.0892,242.3456,241.8899,242.0038,1400.0
2021-07-08 10:30:00,255.15,255.28,254.7,254.78,3500.0,242.2316,242.3551,241.8044,241.8804,3500.0
2021-07-08 11:00:00,254.94,255.69,254.75,255.69,30553.0,242.0323,242.7443,241.8519,242.7443,30553.0
2021-07-08 11:30:00,255.87,256.2,255.78,256.2,981.0,242.9152,243.2285,242.8297,243.2285,981.0
2021-07-08 12:00:00,256.75,256.75,256.53,256.54,971.0,243.7506,243.7506,243.5418,243.5513,971.0
2021-07-08 12:30:00,256.95,256.96,256.95,256.96,308.0,243.9405,243.95,243.9405,243.95,308.0
2021-07-08 13:00:00,256.53,256.78,256.5,256.78,4410.0,243.5418,243.7791,243.5133,243.7791,4410.0
2021-07-08 13:30:00,256.84,256.89,256.68,256.68,1224.0,243.8361,243.8835,243.6842,243.6842,1224.0
2021-07-08 14:00:00,256.5,256.5,256.46,256.46,338.0,243.5133,243.5133,243.4753,243.4753,338.0
2021-07-08 14:30:00,256.04,256.2,255.85,256.14,6437.0,243.0766,243.2285,242.8962,243.1715,6437.0
2021-07-08 15:00:00,256.1,256.28,255.76,256.05,5793.0,243.1335,243.3044,242.8108,243.0861,5793.0
2021-07-08 15:30:00,256.14,256.42,255.5,256.42,17852.0,243.1715,243.4373,242.5639,243.4373,17852.0
2021-07-09 09:30:00,257.46,258.21,257.46,258.21,5970.0,244.4247,245.1367,244.4247,245.1367,5970.0
2021-07-09 10:00:00,258.26,258.42,258.26,258.42,739.0,245.1842,245.3361,245.1842,245.3361,739.0
2021-07-09 10:30:00,258.47,258.53,258.46,258.5,416.0,245.3836,245.4405,245.3741,245.412,416.0
2021-07-09 11:00:00,258.65,258.93,258.65,258.89,2414.0,245.5544,245.8203,245.5544,245.7823,2414.0
2021-07-09 11:30:00,259.06,259.06,258.83,258.83,2355.0,245.9437,245.9437,245.7253,245.7253,2355.0
2021-07-09 12:00:00,259.03,259.03,258.83,258.87,3340.0,245.9152,245.9152,245.7253,245.7633,3340.0
2021-07-09 12:30:00,258.83,259.15,258.83,259.03,3398.0,245.7253,246.0291,245.7253,245.9152,3398.0
2021-07-09 13:00:00,258.88,259.03,258.88,258.99,1130.0,245.7728,245.9152,245.7728,245.8772,1130.0
2021-07-09 13:30:00,259.0,259.07,258.95,259.01,2856.0,245.8867,245.9532,245.8392,245.8962,2856.0
2021-07-09 14:00:00,259.09,259.22,259.09,259.21,1078.0,245.9722,246.0956,245.9722,246.0861,1078.0
2021-07-09 14:30:00,259.23,259.47,259.22,259.47,1846.0,246.1051,246.3329,246.0956,246.3329,1846.0
2021-07-09 15:00:00,259.43,259.49,259.35,259.45,3601.0,246.2949,246.3519,246.219,246.3139,3601.0
2021-07-09 15:30:00,259.45,259.6,259.39,259.47,8279.0,246.3139,246.4563,246.257,246.3329,8279.0
2021-07-12 09:30:00,259.37,259.41,259.07,259.19,2180.0,246.238,246.276,245.9532,246.0671,2180.0
2021-07-12 10:00:00,259.33,259.77,259.32,259.77,3353.0,246.2,246.6177,246.1905,246.6177,3353.0
2021-07-12 10:30:00,259.84,259.9,259.65,259.9,6510.0,246.6842,246.7411,246.5038,246.7411,6510.0
2021-07-12 11:00:00,259.88,259.88,259.7,259.75,1250.0,246.7222,246.7222,246.5513,246.5987,1250.0
2021-07-12 11:30:00,259.73,259.83,259.64,259.83,2323.0,246.5798,246.6747,246.4943,246.6747,2323.0
2021-07-12 12:00:00,259.89,259.89,259.86,259.87,382.0,246.7317,246.7317,246.7032,246.7127,382.0
2021-07-12 12:30:00,259.81,259.88,259.81,259.82,825.0,246.6557,246.7222,246.6557,246.6652,825.0
2021-07-12 13:00:00,259.89,259.89,259.77,259.81,968.0,246.7317,246.7317,246.6177,246.6557,968.0
2021-07-12 13:30:00,259.92,259.98,259.86,259.86,954.0,246.7601,246.8171,246.7032,246.7032,954.0
2021-07-12 14:00:00,259.88,260.04,259.88,260.03,11521.0,246.7222,246.8741,246.7222,246.8646,11521.0
2021-07-12 14:30:00,260.22,260.22,260.06,260.06,1986.0,247.0449,247.0449,246.893,246.893,1986.0
2021-07-12 15:00:00,260.1,260.24,260.03,260.24,7433.0,246.931,247.0639,246.8646,247.0639,7433.0
2021-07-12 15:30:00,260.2,260.24,260.09,260.24,5967.0,247.026,247.0639,246.9215,247.0639,5967.0
2021-07-13 09:30:00,259.8,259.82,259.58,259.81,124611.0,246.6462,246.6652,246.4374,246.6557,124611.0
2021-07-13 10:00:00,259.66,259.85,259.66,259.84,1201.0,246.5133,246.6937,246.5133,246.6842,1201.0
2021-07-13 10:30:00,259.9,260.08,259.79,259.8,2565.0,246.7411,246.912,246.6367,246.6462,2565.0
2021-07-13 11:00:00,259.77,259.9,259.77,259.9,490.0,246.6177,246.7411,246.6177,246.7411,490.0
2021-07-13 11:30:00,260.1,260.16,260.03,260.16,5122.0,246.931,246.988,246.8646,246.988,5122.0
2021-07-13 12:00:00,260.18,260.18,260.02,260.02,17900.0,247.007,247.007,246.8551,246.8551,17900.0
2021-07-13 12:30:00,260.09,260.09,259.96,259.98,1014.0,246.9215,246.9215,246.7981,246.8171,1014.0
2021-07-13 13:00:00,260.03,260.03,259.26,259.38,3565.0,246.8646,246.8646,246.1336,246.2475,3565.0
2021-07-13 13:30:00,259.3,259.3,259.02,259.25,2458.0,246.1715,246.1715,245.9057,246.1241,2458.0
2021-07-13 14:00:00,259.1,259.28,258.91,259.2,6400.0,245.9817,246.1525,245.8013,246.0766,6400.0
2021-07-13 14:30:00,259.24,259.24,259.0,259.11,770.0,246.1146,246.1146,245.8867,245.9911,770.0
2021-07-13 15:00:00,259.16,259.25,258.77,258.86,19194.0,246.0386,246.1241,245.6684,245.7538,19194.0
2021-07-13 15:30:00,258.77,259.11,258.66,258.79,12512.0,245.6684,245.9911,245.5639,245.6873,12512.0
2021-07-14 09:30:00,260.0,260.11,259.71,259.79,3928.0,246.8361,246.9405,246.5608,246.6367,3928.0
2021-07-14 10:00:00,259.57,259.73,259.27,259.27,800.0,246.4279,246.5798,246.143,246.143,800.0
2021-07-14 10:30:00,259.1,259.52,259.1,259.39,1504.0,245.9817,246.3804,245.9817,246.257,1504.0
2021-07-14 11:00:00,258.94,258.95,258.58,258.58,13323.0,245.8298,245.8392,245.488,245.488,13323.0
2021-07-14 11:30:00,258.54,258.59,257.99,257.99,1340.0,245.45,245.4975,244.9279,244.9279,1340.0
2021-07-14 12:00:00,258.36,258.67,258.36,258.6,3502.0,245.2791,245.5734,245.2791,245.507,3502.0
2021-07-14 12:30:00,258.69,258.98,258.65,258.93,2293.0,245.5924,245.8677,245.5544,245.8203,2293.0
2021-07-14 13:00:00,258.86,258.87,258.52,258.54,4666.0,245.7538,245.7633,245.431,245.45,4666.0
2021-07-14 13:30:00,258.55,258.83,258.55,258.72,4637.0,245.4595,245.7253,245.4595,245.6209,4637.0
2021-07-14 14:00:00,258.81,258.97,258.65,258.86,4230.0,245.7063,245.8582,245.5544,245.7538,4230.0
2021-07-14 14:30:00,258.82,258.84,258.68,258.68,1193.0,245.7158,245.7348,245.5829,245.5829,1193.0
2021-07-14 15:00:00,258.8,259.04,258.64,258.65,4192.0,245.6968,245.9247,245.5449,245.5544,4192.0
2021-07-14 15:30:00,258.39,258.62,258.27,258.4,28679.0,245.3076,245.526,245.1937,245.3171,28679.0
2021-07-15 09:30:00,257.74,257.76,257.0,257.73,5717.0,244.6905,244.7095,243.988,244.681,5717.0
2021-07-15 10:00:00,258.11,258.11,257.61,257.61,415.0,245.0418,245.0418,244.5671,244.5671,415.0
2021-07-15 10:30:00,257.67,257.85,257.31,257.73,2322.0,244.6241,244.7949,244.2823,244.681,2322.0
2021-07-15 11:00:00,257.36,257.36,257.36,257.36,100.0,244.3298,244.3298,244.3298,244.3298,100.0
2021-07-15 11:30:00,257.95,257.95,257.65,257.65,592.0,244.8899,244.8899,244.6051,244.6051,592.0
2021-07-15 12:00:00,257.49,257.53,257.21,257.53,22852.0,244.4532,244.4911,244.1873,244.4911,22852.0
2021-07-15 12:30:00,257.41,257.7,257.41,257.7,2468.0,244.3772,244.6525,244.3772,244.6525,2468.0
2021-07-15 13:00:00,257.17,257.17,256.9,256.93,2187.0,244.1494,244.1494,243.893,243.9215,2187.0
2021-07-15 13:30:00,256.58,256.67,256.18,256.18,3998.0,243.5892,243.6747,243.2095,243.2095,3998.0
2021-07-15 14:00:00,256.65,256.95,256.64,256.95,1937.0,243.6557,243.9405,243.6462,243.9405,1937.0
2021-07-15 14:30:00,256.82,257.11,256.77,257.11,2200.0,243.8171,244.0924,243.7696,244.0924,2200.0
2021-07-15 15:00:00,257.24,257.24,257.03,257.22,3042.0,244.2158,244.2158,244.0165,244.1968,3042.0
2021-07-15 15:30:00,257.27,257.55,257.2,257.55,21991.0,244.2443,244.5101,244.1779,244.5101,21991.0
2021-07-16 09:30:00,258.64,258.64,257.88,257.88,2852.0,245.5449,245.5449,244.8234,244.8234,2852.0
2021-07-16 10:00:00,257.66,257.73,256.6,256.72,4569.0,244.6146,244.681,243.6082,243.7222,4569.0
2021-07-16 10:30:00,257.01,257.24,256.96,257.24,2296.0,243.9975,244.2158,243.95,244.2158,2296.0
2021-07-16 11:00:00,256.71,256.96,256.71,256.95,11591.0,243.7127,243.95,243.7127,243.9405,11591.0
2021-07-16 11:30:00,256.82,257.26,256.82,257.25,10021.0,243.8171,244.2348,243.8171,244.2253,10021.0
2021-07-16 12:00:00,257.25,257.42,257.25,257.27,2821.0,244.2253,244.3867,244.2253,244.2443,2821.0
2021-07-16 12:30:00,257.12,257.14,257.01,257.01,942.0,244.1019,244.1209,243.9975,243.9975,942.0
2021-07-16 13:00:00,257.15,257.26,257.06,257.06,28105.0,244.1304,244.2348,244.0449,244.0449,28105.0
2021-07-16 13:30:00,256.91,256.91,256.63,256.73,1517.0,243.9025,243.9025,243.6367,243.7316,1517.0
2021-07-16 14:00:00,256.37,256.65,256.37,256.51,1300.0,243.3899,243.6557,243.3899,243.5228,1300.0
2021-07-16 14:30:00,256.36,256.5,256.08,256.13,3915.0,243.3804,243.5133,243.1146,243.162,3915.0
2021-07-16 15:00:00,255.9,256.1,255.79,255.84,1691.0,242.9437,243.1335,242.8392,242.8867,1691.0
2021-07-16 15:30:00,255.71,255.86,255.34,255.53,15128.0,242.7633,242.9057,242.412,242.5924,15128.0
2021-07-19 09:30:00,252.21,252.38,251.03,251.3,13201.0,239.4405,239.6019,238.3202,238.5766,13201.0
2021-07-19 10:00:00,251.19,251.19,250.35,250.91,3400.0,238.4721,238.4721,237.6747,238.2063,3400.0
2021-07-19 10:30:00,251.08,251.72,250.9,251.69,2089.0,238.3677,238.9753,238.1968,238.9468,2089.0
2021-07-19 11:00:00,251.27,252.1,251.27,251.75,2045.0,238.5481,239.3361,238.5481,239.0038,2045.0
2021-07-19 11:30:00,252.26,252.39,252.08,252.3,9587.0,239.488,239.6114,239.3171,239.5259,9587.0
2021-07-19 12:00:00,252.16,252.2,251.29,251.29,7384.0,239.393,239.431,238.5671,238.5671,7384.0
2021-07-19 12:30:00,251.09,251.19,250.58,250.87,6940.0,238.3772,238.4721,237.893,238.1683,6940.0
2021-07-19 13:00:00,251.01,251.17,250.57,250.57,4205.0,238.3013,238.4532,237.8835,237.8835,4205.0
2021-07-19 13:30:00,250.4,250.72,250.4,250.42,1954.0,237.7221,238.0259,237.7221,237.7411,1954.0
2021-07-19 14:00:00,250.52,251.18,250.52,251.11,3910.0,237.8361,238.4626,237.8361,238.3962,3910.0
2021-07-19 14:30:00,251.13,251.15,250.39,250.6,6911.0,238.4152,238.4342,237.7126,237.912,6911.0
2021-07-19 15:00:00,250.56,250.91,250.48,250.71,2942.0,237.874,238.2063,237.7981,238.0164,2942.0
2021-07-19 15:30:00,250.53,251.92,250.46,251.91,26170.0,237.8456,239.1652,237.7791,239.1557,26170.0
2021-07-20 09:30:00,252.56,254.03,252.05,254.03,11037.0,239.7728,241.1684,239.2886,241.1684,11037.0
2021-07-20 10:00:00,254.22,254.88,253.99,254.88,4362.0,241.3487,241.9753,241.1304,241.9753,4362.0
2021-07-20 10:30:00,254.83,255.45,254.72,255.39,2411.0,241.9278,242.5165,241.8234,242.4595,2411.0
2021-07-20 11:00:00,255.63,255.8,255.63,255.63,2612.0,242.6873,242.8487,242.6873,242.6873,2612.0
2021-07-20 11:30:00,255.53,256.04,255.46,256.04,5921.0,242.5924,243.0766,242.5259,243.0766,5921.0
2021-07-20 12:00:00,256.28,256.41,256.09,256.26,8783.0,243.3044,243.4278,243.1241,243.2854,8783.0
2021-07-20 12:30:00,256.49,256.74,256.44,256.71,2140.0,243.5038,243.7411,243.4563,243.7127,2140.0
2021-07-20 13:00:00,256.47,256.48,256.03,256.06,4288.0,243.4848,243.4943,243.0671,243.0956,4288.0
2021-07-20 13:30:00,256.25,256.3,256.01,256.23,2722.0,243.276,243.3234,243.0481,243.257,2722.0
2021-07-20 14:00:00,256.3,256.61,256.3,256.55,4073.0,243.3234,243.6177,243.3234,243.5608,4073.0
2021-07-20 14:30:00,256.66,256.66,256.41,256.45,36143.0,243.6652,243.6652,243.4278,243.4658,36143.0
2021-07-20 15:00:00,256.47,256.96,256.45,256.86,15960.0,243.4848,243.95,243.4658,243.8551,15960.0
2021-07-20 15:30:00,256.83,256.84,256.16,256.16,12529.0,243.8266,243.8361,243.1905,243.1905,12529.0
2021-07-21 09:30:00,256.93,257.97,256.89,257.96,8643.0,243.9215,244.9089,243.8835,244.8994,8643.0
2021-07-21 10:00:00,257.83,257.87,257.77,257.77,505.0,244.776,244.8139,244.719,244.719,505.0
2021-07-21 10:30:00,257.43,257.79,257.42,257.79,295.0,244.3962,244.738,244.3867,244.738,295.0
2021-07-21 11:00:00,257.81,257.89,257.66,257.69,8749.0,244.757,244.8329,244.6146,244.643,8749.0
2021-07-21 11:30:00,257.68,258.19,257.63,258.12,15124.0,244.6335,245.1177,244.5861,245.0513,15124.0
2021-07-21 12:00:00,258.1,258.11,258.09,258.11,700.0,245.0323,245.0418,245.0228,245.0418,700.0
2021-07-21 12:30:00,258.13,258.13,257.94,257.95,1301.0,245.0608,245.0608,244.8804,244.8899,1301.0
2021-07-21 13:00:00,257.99,258.17,257.98,258.14,6180.0,244.9279,245.0987,244.9184,245.0703,6180.0
2021-07-21 13:30:00,258.17,258.2,258.12,258.2,1633.0,245.0987,245.1272,245.0513,245.1272,1633.0
2021-07-21 14:00:00,258.19,258.23,258.02,258.02,3109.0,245.1177,245.1557,244.9563,244.9563,3109.0
2021-07-21 14:30:00,258.24,258.25,258.2,258.25,365.0,245.1652,245.1747,245.1272,245.1747,365.0
2021-07-21 15:00:00,258.26,258.42,258.2,258.2,3130.0,245.1842,245.3361,245.1272,245.1272,3130.0
2021-07-21 15:30:00,258.31,258.51,258.15,258.51,7304.0,245.2317,245.4215,245.0798,245.4215,7304.0
2021-07-22 09:30:00,258.5,258.54,257.93,258.03,4614.0,245.412,245.45,244.8709,244.9658,4614.0
2021-07-22 10:00:00,258.24,258.42,257.98,258.3,2578.0,245.1652,245.3361,244.9184,245.2222,2578.0
2021-07-22 10:30:00,258.43,258.68,258.42,258.67,1467.0,245.3456,245.5829,245.3361,245.5734,1467.0
2021-07-22 11:00:00,258.49,258.49,258.0,258.1,2213.0,245.4025,245.4025,244.9373,245.0323,2213.0
2021-07-22 11:30:00,258.19,258.25,258.03,258.04,9530.0,245.1177,245.1747,244.9658,244.9753,9530.0
2021-07-22 12:00:00,257.82,257.82,257.69,257.77,547.0,244.7665,244.7665,244.643,244.719,547.0
2021-07-22 12:30:00,257.97,258.21,257.97,258.2,482.0,244.9089,245.1367,244.9089,245.1272,482.0
2021-07-22 13:00:00,258.44,258.48,258.43,258.44,447.0,245.3551,245.393,245.3456,245.3551,447.0
2021-07-22 13:30:00,258.54,258.56,258.5,258.56,1566.0,245.45,245.469,245.412,245.469,1566.0
2021-07-22 14:00:00,258.62,258.77,258.54,258.72,9759.0,245.526,245.6684,245.45,245.6209,9759.0
2021-07-22 14:30:00,258.73,258.89,258.6,258.89,1712.0,245.6304,245.7823,245.507,245.7823,1712.0
2021-07-22 15:00:00,258.77,258.77,258.67,258.75,3875.0,245.6684,245.6684,245.5734,245.6494,3875.0
2021-07-22 15:30:00,258.58,258.66,258.54,258.66,9168.0,245.488,245.5639,245.45,245.5639,9168.0
2021-07-23 09:30:00,259.9,259.9,259.35,259.35,3769.0,246.7411,246.7411,246.219,246.219,3769.0
2021-07-23 10:00:00,259.5,259.68,259.49,259.68,3665.0,246.3614,246.5323,246.3519,246.5323,3665.0
2021-07-23 10:30:00,259.77,260.14,259.77,260.14,3076.0,246.6177,246.969,246.6177,246.969,3076.0
2021-07-23 11:00:00,260.21,260.74,260.16,260.74,2840.0,247.0355,247.5386,246.988,247.5386,2840.0
2021-07-23 11:30:00,260.73,260.73,260.46,260.46,3400.0,247.5291,247.5291,247.2728,247.2728,3400.0
2021-07-23 12:00:00,260.46,260.65,260.43,260.65,629.0,247.2728,247.4532,247.2443,247.4532,629.0
2021-07-23 12:30:00,260.67,260.82,260.66,260.82,801.0,247.4722,247.6146,247.4627,247.6146,801.0
2021-07-23 13:00:00,260.98,261.14,260.89,261.14,2221.0,247.7665,247.9184,247.681,247.9184,2221.0
2021-07-23 13:30:00,260.96,261.07,260.9,261.06,3636.0,247.7475,247.8519,247.6905,247.8424,3636.0
2021-07-23 14:00:00,260.98,261.16,260.93,261.05,2978.0,247.7665,247.9374,247.719,247.8329,2978.0
2021-07-23 14:30:00,261.16,261.16,261.0,261.0,1544.0,247.9374,247.9374,247.7855,247.7855,1544.0
2021-07-23 15:00:00,261.04,261.04,260.76,260.92,7524.0,247.8234,247.8234,247.5576,247.7095,7524.0
2021-07-23 15:30:00,261.05,261.36,261.03,261.14,9640.0,247.8329,248.1272,247.8139,247.9184,9640.0
2021-07-26 09:30:00,260.99,261.38,260.85,261.38,6596.0,247.776,248.1462,247.6431,248.1462,6596.0
2021-07-26 10:00:00,261.32,261.36,261.11,261.18,4050.0,248.0893,248.1272,247.8899,247.9563,4050.0
2021-07-26 10:30:00,261.05,261.13,260.92,261.0,2844.0,247.8329,247.9089,247.7095,247.7855,2844.0
2021-07-26 11:00:00,261.07,261.32,261.06,261.3,21320.0,247.8519,248.0893,247.8424,248.0703,21320.0
2021-07-26 11:30:00,261.55,261.58,261.51,261.51,3187.0,248.3076,248.3361,248.2696,248.2696,3187.0
2021-07-26 12:00:00,261.56,261.59,261.39,261.39,1766.0,248.3171,248.3456,248.1557,248.1557,1766.0
2021-07-26 12:30:00,261.21,261.28,261.07,261.13,3102.0,247.9848,248.0513,247.8519,247.9089,3102.0
2021-07-26 13:00:00,261.42,261.44,261.38,261.4,1258.0,248.1842,248.2032,248.1462,248.1652,1258.0
2021-07-26 13:30:00,261.28,261.33,261.23,261.24,1617.0,248.0513,248.0987,248.0038,248.0133,1617.0
2021-07-26 14:00:00,261.32,261.39,261.21,261.33,3831.0,248.0893,248.1557,247.9848,248.0987,3831.0
2021-07-26 14:30:00,261.42,261.47,261.39,261.42,2303.0,248.1842,248.2317,248.1557,248.1842,2303.0
2021-07-26 15:00:00,261.43,261.63,261.43,261.57,1726.0,248.1937,248.3836,248.1937,248.3266,1726.0
2021-07-26 15:30:00,261.62,261.67,261.49,261.64,15162.0,248.3741,248.4215,248.2506,248.3931,15162.0
2021-07-27 09:30:00,260.94,260.94,260.2,260.3,3078.0,247.7285,247.7285,247.026,247.1209,3078.0
2021-07-27 10:00:00,260.4,260.49,259.73,260.17,2640.0,247.2158,247.3013,246.5798,246.9975,2640.0
2021-07-27 10:30:00,259.8,259.83,259.6,259.74,2125.0,246.6462,246.6747,246.4563,246.5893,2125.0
2021-07-27 11:00:00,260.03,260.18,259.34,259.34,5047.0,246.8646,247.007,246.2095,246.2095,5047.0
2021-07-27 11:30:00,259.03,259.21,258.79,259.09,1599.0,245.9152,246.0861,245.6873,245.9722,1599.0
2021-07-27 12:00:00,259.07,259.08,258.72,259.0,3218.0,245.9532,245.9627,245.6209,245.8867,3218.0
2021-07-27 12:30:00,259.0,259.2,258.85,259.12,1535.0,245.8867,246.0766,245.7443,246.0006,1535.0
2021-07-27 13:00:00,258.99,258.99,258.35,258.5,2161.0,245.8772,245.8772,245.2696,245.412,2161.0
2021-07-27 13:30:00,258.4,258.85,258.4,258.82,1500.0,245.3171,245.7443,245.3171,245.7158,1500.0
2021-07-27 14:00:00,258.98,259.41,258.98,259.4,1139.0,245.8677,246.276,245.8677,246.2665,1139.0
2021-07-27 14:30:00,259.41,259.45,259.4,259.42,2424.0,246.276,246.3139,246.2665,246.2855,2424.0
2021-07-27 15:00:00,259.7,259.74,259.68,259.74,568.0,246.5513,246.5893,246.5323,246.5893,568.0
2021-07-27 15:30:00,259.7,260.28,259.69,260.28,7007.0,246.5513,247.1019,246.5418,247.1019,7007.0
2021-07-28 09:30:00,260.68,260.68,260.09,260.33,2440.0,247.4817,247.4817,246.9215,247.1494,2440.0
2021-07-28 10:00:00,260.25,260.32,260.06,260.32,12350.0,247.0734,247.1399,246.893,247.1399,12350.0
2021-07-28 10:30:00,260.54,260.56,260.48,260.56,711.0,247.3487,247.3677,247.2918,247.3677,711.0
2021-07-28 11:00:00,260.54,260.7,260.54,260.59,4501.0,247.3487,247.5006,247.3487,247.3962,4501.0
2021-07-28 11:30:00,260.64,260.82,260.63,260.74,13600.0,247.4437,247.6146,247.4342,247.5386,13600.0
2021-07-28 12:00:00,260.75,260.84,260.64,260.65,10220.0,247.5481,247.6336,247.4437,247.4532,10220.0
2021-07-28 12:30:00,260.68,260.68,260.35,260.4,10031.0,247.4817,247.4817,247.1684,247.2158,10031.0
2021-07-28 13:00:00,260.33,260.33,260.16,260.16,1130.0,247.1494,247.1494,246.988,246.988,1130.0
2021-07-28 13:30:00,260.25,260.35,260.08,260.14,5607.0,247.0734,247.1684,246.912,246.969,5607.0
2021-07-28 14:00:00,259.83,260.78,259.83,260.77,19351.0,246.6747,247.5766,246.6747,247.5671,19351.0
2021-07-28 14:30:00,260.75,261.57,260.53,261.26,15871.0,247.5481,248.3266,247.3393,248.0323,15871.0
2021-07-28 15:00:00,261.37,261.4,261.02,261.16,16378.0,248.1367,248.1652,247.8044,247.9374,16378.0
2021-07-28 15:30:00,261.31,261.37,260.74,260.74,13259.0,248.0798,248.1367,247.5386,247.5386,13259.0
2021-07-29 09:30:00,261.6,262.0,261.6,261.98,4082.0,248.3551,248.7348,248.3551,248.7158,4082.0
2021-07-29 10:00:00,261.84,262.2,261.84,262.13,1113.0,248.5829,248.9247,248.5829,248.8582,1113.0
2021-07-29 10:30:00,262.41,262.42,262.26,262.38,2065.0,249.1241,249.1336,248.9817,249.0956,2065.0
2021-07-29 11:00:00,262.54,262.54,262.27,262.29,2965.0,249.2475,249.2475,248.9912,249.0101,2965.0
2021-07-29 11:30:00,262.35,262.51,262.31,262.41,3819.0,249.0671,249.219,249.0291,249.1241,3819.0
2021-07-29 12:00:00,262.37,262.64,262.33,262.59,24369.0,249.0861,249.3424,249.0481,249.295,24369.0
2021-07-29 12:30:00,262.59,262.61,262.33,262.33,13383.0,249.295,249.3139,249.0481,249.0481,13383.0
2021-07-29 13:00:00,262.49,262.55,262.48,262.55,917.0,249.2,249.257,249.1905,249.257,917.0
2021-07-29 13:30:00,262.53,262.53,262.46,262.46,540.0,249.238,249.238,249.1715,249.1715,540.0
2021-07-29 14:00:00,262.49,262.49,262.24,262.26,3380.0,249.2,249.2,248.9627,248.9817,3380.0
2021-07-29 14:30:00,262.25,262.25,262.03,262.17,3148.0,248.9722,248.9722,248.7633,248.8962,3148.0
2021-07-29 15:00:00,262.05,262.13,262.0,262.0,1078.0,248.7823,248.8582,248.7348,248.7348,1078.0
2021-07-29 15:30:00,261.97,262.08,261.84,261.87,4407.0,248.7063,248.8108,248.5829,248.6114,4407.0
2021-07-30 09:30:00,260.26,261.44,260.26,261.44,10394.0,247.0829,248.2032,247.0829,248.2032,10394.0
2021-07-30 10:00:00,261.49,261.61,260.93,260.94,1017.0,248.2506,248.3646,247.719,247.7285,1017.0
2021-07-30 10:30:00,260.84,261.04,260.81,260.83,1400.0,247.6336,247.8234,247.6051,247.6241,1400.0
2021-07-30 11:00:00,260.53,260.88,260.5,260.74,2311.0,247.3393,247.6715,247.3108,247.5386,2311.0
2021-07-30 11:30:00,260.66,260.66,260.37,260.57,1282.0,247.4627,247.4627,247.1874,247.3772,1282.0
2021-07-30 12:00:00,260.5,260.68,260.5,260.63,1035.0,247.3108,247.4817,247.3108,247.4342,1035.0
2021-07-30 12:30:00,260.69,260.88,260.69,260.77,2117.0,247.4912,247.6715,247.4912,247.5671,2117.0
2021-07-30 13:00:00,260.67,260.72,260.58,260.58,914.0,247.4722,247.5196,247.3867,247.3867,914.0
2021-07-30 13:30:00,260.69,260.82,260.69,260.79,1435.0,247.4912,247.6146,247.4912,247.5861,1435.0
2021-07-30 14:00:00,260.58,260.62,260.42,260.5,2420.0,247.3867,247.4247,247.2348,247.3108,2420.0
2021-07-30 14:30:00,260.14,260.42,260.14,260.42,839.0,246.969,247.2348,246.969,247.2348,839.0
2021-07-30 15:00:00,260.6,260.64,260.29,260.36,1311.0,247.4057,247.4437,247.1114,247.1779,1311.0
2021-07-30 15:30:00,260.52,260.54,260.19,260.42,22792.0,247.3298,247.3487,247.0165,247.2348,22792.0
2021-08-02 09:30:00,261.77,261.83,261.46,261.65,60975.0,248.5165,248.5734,248.2222,248.4025,60975.0
2021-08-02 10:00:00,261.54,261.85,261.4,261.65,14851.0,248.2981,248.5924,248.1652,248.4025,14851.0
2021-08-02 10:30:00,261.77,261.77,261.35,261.35,2251.0,248.5165,248.5165,248.1177,248.1177,2251.0
2021-08-02 11:00:00,261.43,261.6,261.36,261.53,1982.0,248.1937,248.3551,248.1272,248.2886,1982.0
2021-08-02 11:30:00,261.36,261.38,261.06,261.06,400.0,248.1272,248.1462,247.8424,247.8424,400.0
2021-08-02 12:00:00,260.56,260.64,260.42,260.6,4296.0,247.3677,247.4437,247.2348,247.4057,4296.0
2021-08-02 12:30:00,260.56,260.87,260.56,260.75,3484.0,247.3677,247.662,247.3677,247.5481,3484.0
2021-08-02 13:00:00,260.95,261.0,260.93,260.98,1623.0,247.738,247.7855,247.719,247.7665,1623.0
2021-08-02 13:30:00,260.77,260.78,260.52,260.56,601.0,247.5671,247.5766,247.3298,247.3677,601.0
2021-08-02 14:00:00,260.91,260.91,260.75,260.75,586.0,247.7,247.7,247.5481,247.5481,586.0
2021-08-02 14:30:00,260.81,260.86,260.73,260.84,3489.0,247.6051,247.6525,247.5291,247.6336,3489.0
2021-08-02 15:00:00,260.71,260.8,260.35,260.35,3329.0,247.5101,247.5956,247.1684,247.1684,3329.0
2021-08-02 15:30:00,260.27,260.27,259.75,259.9,9023.0,247.0924,247.0924,246.5987,246.7411,9023.0
2021-08-03 09:30:00,260.35,260.35,259.08,259.08,37004.0,247.1684,247.1684,245.9627,245.9627,37004.0
2021-08-03 10:00:00,259.28,259.77,258.76,259.77,6959.0,246.1525,246.6177,245.6589,246.6177,6959.0
2021-08-03 10:30:00,259.5,259.99,259.36,259.56,2998.0,246.3614,246.8266,246.2285,246.4184,2998.0
2021-08-03 11:00:00,259.62,259.69,259.43,259.43,2564.0,246.4753,246.5418,246.2949,246.2949,2564.0
2021-08-03 11:30:00,260.04,260.91,260.04,260.88,7656.0,246.8741,247.7,246.8741,247.6715,7656.0
2021-08-03 12:00:00,260.94,260.95,260.85,260.86,855.0,247.7285,247.738,247.6431,247.6525,855.0
2021-08-03 12:30:00,260.63,260.87,260.61,260.87,6033.0,247.4342,247.662,247.4152,247.662,6033.0
2021-08-03 13:00:00,260.98,261.18,260.97,261.08,2002.0,247.7665,247.9563,247.757,247.8614,2002.0
2021-08-03 13:30:00,261.07,261.15,261.07,261.15,354.0,247.8519,247.9279,247.8519,247.9279,354.0
2021-08-03 14:00:00,261.12,261.36,261.11,261.36,2223.0,247.8994,248.1272,247.8899,248.1272,2223.0
2021-08-03 14:30:00,261.3,261.4,261.3,261.38,17651.0,248.0703,248.1652,248.0703,248.1462,17651.0
2021-08-03 15:00:00,261.43,261.64,261.42,261.62,5514.0,248.1937,248.3931,248.1842,248.3741,5514.0
2021-08-03 15:30:00,261.6,261.84,261.53,261.84,2969.0,248.3551,248.5829,248.2886,248.5829,2969.0
2021-08-04 09:30:00,261.11,261.2,260.82,261.05,4410.0,247.8899,247.9753,247.6146,247.8329,4410.0
2021-08-04 10:00:00,261.32,261.38,261.2,261.25,2108.0,248.0893,248.1462,247.9753,248.0228,2108.0
2021-08-04 10:30:00,260.9,261.15,260.59,260.84,2307.0,247.6905,247.9279,247.3962,247.6336,2307.0
2021-08-04 11:00:00,260.87,260.88,260.86,260.88,845.0,247.662,247.6715,247.6525,247.6715,845.0
2021-08-04 11:30:00,260.79,260.92,260.45,260.76,4451.0,247.5861,247.7095,247.2633,247.5576,4451.0
2021-08-04 12:00:00,260.81,260.81,260.61,260.71,2227.0,247.6051,247.6051,247.4152,247.5101,2227.0
2021-08-04 12:30:00,260.71,260.82,260.59,260.82,35796.0,247.5101,247.6146,247.3962,247.6146,35796.0
2021-08-04 13:00:00,260.85,260.97,260.85,260.96,280.0,247.6431,247.757,247.6431,247.7475,280.0
2021-08-04 13:30:00,261.0,261.02,260.87,261.02,2724.0,247.7855,247.8044,247.662,247.8044,2724.0
2021-08-04 14:00:00,261.14,261.18,261.04,261.1,2625.0,247.9184,247.9563,247.8234,247.8804,2625.0
2021-08-04 14:30:00,261.09,261.17,260.84,260.85,3068.0,247.8709,247.9468,247.6336,247.6431,3068.0
2021-08-04 15:00:00,260.84,260.85,260.76,260.82,922.0,247.6336,247.6431,247.5576,247.6146,922.0
2021-08-04 15:30:00,260.86,260.93,260.47,260.47,32256.0,247.6525,247.719,247.2823,247.2823,32256.0
2021-08-05 09:30:00,261.06,261.64,261.06,261.62,5402.0,247.8424,248.3931,247.8424,248.3741,5402.0
2021-08-05 10:00:00,261.82,261.83,261.48,261.48,6807.0,248.5639,248.5734,248.2412,248.2412,6807.0
2021-08-05 10:30:00,261.56,261.88,261.53,261.84,5228.0,248.3171,248.6209,248.2886,248.5829,5228.0
2021-08-05 11:00:00,261.89,262.12,261.89,262.1,4902.0,248.6304,248.8488,248.6304,248.8298,4902.0
2021-08-05 11:30:00,262.14,262.18,261.94,261.94,13654.0,248.8677,248.9057,248.6779,248.6779,13654.0
2021-08-05 12:00:00,262.02,262.1,261.94,261.94,3254.0,248.7538,248.8298,248.6779,248.6779,3254.0
2021-08-05 12:30:00,261.95,261.96,261.73,261.74,4470.0,248.6874,248.6969,248.4785,248.488,4470.0
2021-08-05 13:00:00,261.76,261.85,261.69,261.85,3562.0,248.507,248.5924,248.4405,248.5924,3562.0
2021-08-05 13:30:00,261.86,262.01,261.85,262.01,5034.0,248.6019,248.7443,248.5924,248.7443,5034.0
2021-08-05 14:00:00,262.01,262.03,261.88,261.93,25301.0,248.7443,248.7633,248.6209,248.6684,25301.0
2021-08-05 14:30:00,261.91,261.94,261.83,261.83,5462.0,248.6494,248.6779,248.5734,248.5734,5462.0
2021-08-05 15:00:00,261.89,261.94,261.81,261.89,1681.0,248.6304,248.6779,248.5544,248.6304,1681.0
2021-08-05 15:30:00,261.91,262.45,261.89,262.42,8025.0,248.6494,249.162,248.6304,249.1336,8025.0
2021-08-06 09:30:00,262.8,263.26,262.8,262.88,3553.0,249.4943,249.931,249.4943,249.5703,3553.0
2021-08-06 10:00:00,262.57,262.7,262.57,262.64,1500.0,249.276,249.3994,249.276,249.3424,1500.0
2021-08-06 10:30:00,262.8,262.8,262.33,262.42,1900.0,249.4943,249.4943,249.0481,249.1336,1900.0
2021-08-06 11:00:00,262.5,262.68,262.41,262.68,7209.0,249.2095,249.3804,249.1241,249.3804,7209.0
2021-08-06 11:30:00,262.64,262.65,262.54,262.65,6917.0,249.3424,249.3519,249.2475,249.3519,6917.0
2021-08-06 12:00:00,262.77,262.85,262.73,262.85,6138.0,249.4658,249.5418,249.4279,249.5418,6138.0
2021-08-06 12:30:00,262.78,262.87,262.74,262.87,9470.0,249.4753,249.5608,249.4374,249.5608,9470.0
2021-08-06 13:00:00,262.91,262.94,262.81,262.81,2891.0,249.5988,249.6272,249.5038,249.5038,2891.0
2021-08-06 13:30:00,262.82,262.86,262.76,262.8,1349.0,249.5133,249.5513,249.4563,249.4943,1349.0
2021-08-06 14:00:00,262.87,262.87,262.77,262.77,3494.0,249.5608,249.5608,249.4658,249.4658,3494.0
2021-08-06 14:30:00,262.82,262.83,262.57,262.58,645.0,249.5133,249.5228,249.276,249.2855,645.0
2021-08-06 15:00:00,262.48,262.71,262.44,262.71,2428.0,249.1905,249.4089,249.1525,249.4089,2428.0
2021-08-06 15:30:00,262.76,262.81,262.49,262.74,9285.0,249.4563,249.5038,249.2,249.4374,9285.0
2021-08-09 09:30:00,262.83,262.83,262.02,262.22,4486.0,249.5228,249.5228,248.7538,248.9437,4486.0
2021-08-09 10:00:00,262.3,262.34,262.08,262.33,502.0,249.0196,249.0576,248.8108,249.0481,502.0
2021-08-09 10:30:00,262.3,262.48,262.3,262.47,7998.0,249.0196,249.1905,249.0196,249.181,7998.0
2021-08-09 11:00:00,262.38,262.44,262.36,262.44,912.0,249.0956,249.1525,249.0766,249.1525,912.0
2021-08-09 11:30:00,262.5,262.62,262.5,262.56,2350.0,249.2095,249.3234,249.2095,249.2665,2350.0
2021-08-09 12:00:00,262.74,262.74,262.61,262.64,2656.0,249.4374,249.4374,249.3139,249.3424,2656.0
2021-08-09 12:30:00,262.62,262.62,262.62,262.62,100.0,249.3234,249.3234,249.3234,249.3234,100.0
2021-08-09 13:00:00,262.62,262.62,262.62,262.62,0.0,249.3234,249.3234,249.3234,249.3234,0.0
2021-08-09 13:30:00,262.7,262.7,262.7,262.7,100.0,249.3994,249.3994,249.3994,249.3994,100.0
2021-08-09 14:00:00,262.71,262.8,262.71,262.8,929.0,249.4089,249.4943,249.4089,249.4943,929.0
2021-08-09 14:30:00,262.9,262.98,262.77,262.77,3386.0,249.5893,249.6652,249.4658,249.4658,3386.0
2021-08-09 15:00:00,262.76,262.79,262.64,262.65,1740.0,249.4563,249.4848,249.3424,249.3519,1740.0
2021-08-09 15:30:00,262.75,262.75,262.46,262.54,2979.0,249.4469,249.4469,249.1715,249.2475,2979.0
2021-08-10 09:30:00,263.06,263.06,262.7,263.0,7201.0,249.7412,249.7412,249.3994,249.6842,7201.0
2021-08-10 10:00:00,263.03,263.22,262.91,263.14,2640.0,249.7127,249.8931,249.5988,249.8171,2640.0
2021-08-10 10:30:00,262.97,262.97,262.44,262.5,3118.0,249.6557,249.6557,249.1525,249.2095,3118.0
2021-08-10 11:00:00,262.43,262.83,262.43,262.82,809.0,249.1431,249.5228,249.1431,249.5133,809.0
2021-08-10 11:30:00,262.77,263.0,262.77,263.0,1029.0,249.4658,249.6842,249.4658,249.6842,1029.0
2021-08-10 12:00:00,263.05,263.17,263.05,263.14,4839.0,249.7317,249.8456,249.7317,249.8171,4839.0
2021-08-10 12:30:00,263.01,263.01,262.85,262.93,3310.0,249.6937,249.6937,249.5418,249.6177,3310.0
2021-08-10 13:00:00,262.92,262.95,262.85,262.93,1908.0,249.6082,249.6367,249.5418,249.6177,1908.0
2021-08-10 13:30:00,262.92,262.94,262.71,262.78,1682.0,249.6082,249.6272,249.4089,249.4753,1682.0
2021-08-10 14:00:00,262.87,262.87,262.83,262.83,1400.0,249.5608,249.5608,249.5228,249.5228,1400.0
2021-08-10 14:30:00,262.75,262.85,262.75,262.79,841.0,249.4469,249.5418,249.4469,249.4848,841.0
2021-08-10 15:00:00,262.73,262.75,262.69,262.75,1728.0,249.4279,249.4469,249.3899,249.4469,1728.0
2021-08-10 15:30:00,262.71,262.72,262.46,262.61,16755.0,249.4089,249.4184,249.1715,249.3139,16755.0
2021-08-11 09:30:00,263.46,263.52,262.95,263.15,10788.0,250.1209,250.1779,249.6367,249.8266,10788.0
2021-08-11 10:00:00,263.17,263.17,263.05,263.08,645.0,249.8456,249.8456,249.7317,249.7601,645.0
2021-08-11 10:30:00,262.9,263.1,262.9,263.02,2000.0,249.5893,249.7791,249.5893,249.7032,2000.0
2021-08-11 11:00:00,262.72,262.72,262.42,262.57,3075.0,249.4184,249.4184,249.1336,249.276,3075.0
2021-08-11 11:30:00,262.48,262.51,262.28,262.32,3642.0,249.1905,249.219,249.0006,249.0386,3642.0
2021-08-11 12:00:00,262.51,262.59,262.48,262.59,676.0,249.219,249.295,249.1905,249.295,676.0
2021-08-11 12:30:00,262.72,262.75,262.7,262.75,750.0,249.4184,249.4469,249.3994,249.4469,750.0
2021-08-11 13:00:00,262.88,262.94,262.82,262.92,3920.0,249.5703,249.6272,249.5133,249.6082,3920.0
2021-08-11 13:30:00,262.98,262.98,262.79,262.91,3022.0,249.6652,249.6652,249.4848,249.5988,3022.0
2021-08-11 14:00:00,262.98,262.98,262.83,262.83,775.0,249.6652,249.6652,249.5228,249.5228,775.0
2021-08-11 14:30:00,262.96,263.04,262.96,263.04,3296.0,249.6462,249.7222,249.6462,249.7222,3296.0
2021-08-11 15:00:00,263.04,263.17,263.02,263.13,3350.0,249.7222,249.8456,249.7032,249.8076,3350.0
2021-08-11 15:30:00,263.14,263.28,263.05,263.23,2327.0,249.8171,249.95,249.7317,249.9026,2327.0
2021-08-12 09:30:00,263.36,263.36,262.88,262.88,1920.0,250.026,250.026,249.5703,249.5703,1920.0
2021-08-12 10:00:00,262.78,262.96,262.66,262.96,2521.0,249.4753,249.6462,249.3614,249.6462,2521.0
2021-08-12 10:30:00,263.09,263.17,263.05,263.17,1294.0,249.7696,249.8456,249.7317,249.8456,1294.0
2021-08-12 11:00:00,263.16,263.23,263.15,263.23,1348.0,249.8361,249.9026,249.8266,249.9026,1348.0
2021-08-12 11:30:00,263.29,263.41,263.28,263.36,13400.0,249.9595,250.0734,249.95,250.026,13400.0
2021-08-12 12:00:00,263.55,263.55,263.55,263.55,1483.0,250.2063,250.2063,250.2063,250.2063,1483.0
2021-08-12 12:30:00,263.59,263.6,263.5,263.5,1605.0,250.2443,250.2538,250.1589,250.1589,1605.0
2021-08-12 13:00:00,263.44,263.44,263.43,263.43,300.0,250.1019,250.1019,250.0924,250.0924,300.0
2021-08-12 13:30:00,263.57,263.57,263.54,263.55,2055.0,250.2253,250.2253,250.1969,250.2063,2055.0
2021-08-12 14:00:00,263.61,263.76,263.6,263.74,3210.0,250.2633,250.4057,250.2538,250.3867,3210.0
2021-08-12 14:30:00,263.73,263.89,263.7,263.89,3808.0,250.3772,250.5291,250.3488,250.5291,3808.0
2021-08-12 15:00:00,263.86,263.99,263.86,263.95,1742.0,250.5007,250.6241,250.5007,250.5861,1742.0
2021-08-12 15:30:00,263.88,264.05,263.88,263.97,11463.0,250.5196,250.681,250.5196,250.6051,11463.0
2021-08-13 09:30:00,264.32,264.32,263.94,264.13,3416.0,250.9374,250.9374,250.5766,250.757,3416.0
2021-08-13 10:00:00,263.84,264.26,263.84,263.95,3550.0,250.4817,250.8804,250.4817,250.5861,3550.0
2021-08-13 10:30:00,264.11,264.11,263.89,263.9,829.0,250.738,250.738,250.5291,250.5386,829.0
2021-08-13 11:00:00,263.98,264.1,263.98,264.04,2630.0,250.6146,250.7285,250.6146,250.6715,2630.0
2021-08-13 11:30:00,264.07,264.07,264.0,264.06,917.0,250.7,250.7,250.6336,250.6905,917.0
2021-08-13 12:00:00,264.08,264.09,264.08,264.08,555.0,250.7095,250.719,250.7095,250.7095,555.0
2021-08-13 12:30:00,264.13,264.13,264.01,264.12,854.0,250.757,250.757,250.6431,250.7475,854.0
2021-08-13 13:00:00,264.1,264.11,264.06,264.09,1314.0,250.7285,250.738,250.6905,250.719,1314.0
2021-08-13 13:30:00,264.09,264.21,264.09,264.14,1779.0,250.719,250.8329,250.719,250.7665,1779.0
2021-08-13 14:00:00,264.19,264.2,264.13,264.14,1200.0,250.8139,250.8234,250.757,250.7665,1200.0
2021-08-13 14:30:00,263.9,263.9,263.86,263.88,1384.0,250.5386,250.5386,250.5007,250.5196,1384.0
2021-08-13 15:00:00,263.88,264.04,263.88,263.94,2332.0,250.5196,250.6715,250.5196,250.5766,2332.0
2021-08-13 15:30:00,263.86,264.16,263.82,264.16,3603.0,250.5007,250.7855,250.4627,250.7855,3603.0
2021-08-16 09:30:00,263.1,263.2,262.22,262.3,4027.0,249.7791,249.8741,248.9437,249.0196,4027.0
2021-08-16 10:00:00,262.44,262.54,262.23,262.24,1170.0,249.1525,249.2475,248.9532,248.9627,1170.0
2021-08-16 10:30:00,262.44,262.56,262.29,262.33,4246.0,249.1525,249.2665,249.0101,249.0481,4246.0
2021-08-16 11:00:00,262.55,262.6,262.5,262.6,807.0,249.257,249.3044,249.2095,249.3044,807.0
2021-08-16 11:30:00,262.7,263.04,262.7,263.02,1017.0,249.3994,249.7222,249.3994,249.7032,1017.0
2021-08-16 12:00:00,263.06,263.19,263.06,263.18,16034.0,249.7412,249.8646,249.7412,249.8551,16034.0
2021-08-16 12:30:00,263.06,263.31,262.95,263.31,2579.0,249.7412,249.9785,249.6367,249.9785,2579.0
2021-08-16 13:00:00,263.42,263.42,263.33,263.33,410.0,250.0829,250.0829,249.9975,249.9975,410.0
2021-08-16 13:30:00,263.47,263.71,263.46,263.71,770.0,250.1304,250.3582,250.1209,250.3582,770.0
2021-08-16 14:00:00,263.92,263.92,263.82,263.84,346.0,250.5576,250.5576,250.4627,250.4817,346.0
2021-08-16 14:30:00,263.78,264.05,263.7,264.05,2811.0,250.4247,250.681,250.3488,250.681,2811.0
2021-08-16 15:00:00,263.92,264.17,263.92,264.12,3528.0,250.5576,250.795,250.5576,250.7475,3528.0
2021-08-16 15:30:00,264.0,264.29,263.91,264.28,3888.0,250.6336,250.9089,250.5481,250.8994,3888.0
2021-08-17 09:30:00,262.83,262.85,262.0,262.0,3721.0,249.5228,249.5418,248.7348,248.7348,3721.0
2021-08-17 10:00:00,262.08,262.63,262.08,262.53,1765.0,248.8108,249.3329,248.8108,249.238,1765.0
2021-08-17 10:30:00,262.78,262.94,262.55,262.56,11464.0,249.4753,249.6272,249.257,249.2665,11464.0
2021-08-17 11:00:00,262.53,262.53,262.19,262.19,2134.0,249.238,249.238,248.9152,248.9152,2134.0
2021-08-17 11:30:00,262.03,262.42,261.67,261.67,1658.0,248.7633,249.1336,248.4215,248.4215,1658.0
2021-08-17 12:00:00,261.42,261.42,261.41,261.42,500.0,248.1842,248.1842,248.1747,248.1842,500.0
2021-08-17 12:30:00,261.55,261.55,260.81,260.91,1729.0,248.3076,248.3076,247.6051,247.7,1729.0
2021-08-17 13:00:00,260.52,261.17,260.52,261.16,1420.0,247.3298,247.9468,247.3298,247.9374,1420.0
2021-08-17 13:30:00,261.05,261.17,260.74,261.17,6393.0,247.8329,247.9468,247.5386,247.9468,6393.0
2021-08-17 14:00:00,261.42,261.58,261.39,261.48,3592.0,248.1842,248.3361,248.1557,248.2412,3592.0
2021-08-17 14:30:00,261.39,261.93,261.39,261.93,1408.0,248.1557,248.6684,248.1557,248.6684,1408.0
2021-08-17 15:00:00,261.94,262.11,261.89,261.89,1615.0,248.6779,248.8393,248.6304,248.6304,1615.0
2021-08-17 15:30:00,262.1,262.35,261.69,262.33,8496.0,248.8298,249.0671,248.4405,249.0481,8496.0
2021-08-18 09:30:00,261.94,262.38,261.74,262.38,43223.0,248.6779,249.0956,248.488,249.0956,43223.0
2021-08-18 10:00:00,262.35,262.65,262.21,262.59,5064.0,249.0671,249.3519,248.9342,249.295,5064.0
2021-08-18 10:30:00,262.49,262.67,262.33,262.46,3252.0,249.2,249.3709,249.0481,249.1715,3252.0
2021-08-18 11:00:00,262.35,262.36,262.16,262.18,753.0,249.0671,249.0766,248.8867,248.9057,753.0
2021-08-18 11:30:00,262.27,262.28,262.09,262.25,5883.0,248.9912,249.0006,248.8203,248.9722,5883.0
2021-08-18 12:00:00,262.23,262.32,261.94,261.94,1984.0,248.9532,249.0386,248.6779,248.6779,1984.0
2021-08-18 12:30:00,262.0,262.06,262.0,262.06,400.0,248.7348,248.7918,248.7348,248.7918,400.0
2021-08-18 13:00:00,262.16,262.21,261.97,262.04,4984.0,248.8867,248.9342,248.7063,248.7728,4984.0
2021-08-18 13:30:00,262.11,262.2,262.11,262.2,431.0,248.8393,248.9247,248.8393,248.9247,431.0
2021-08-18 14:00:00,262.6,262.6,261.36,262.0,8335.0,249.3044,249.3044,248.1272,248.7348,8335.0
2021-08-18 14:30:00,262.26,262.29,261.82,261.82,1443.0,248.9817,249.0101,248.5639,248.5639,1443.0
2021-08-18 15:00:00,261.95,261.95,261.16,261.17,6611.0,248.6874,248.6874,247.9374,247.9468,6611.0
2021-08-18 15:30:00,261.1,261.1,259.6,259.63,8577.0,247.8804,247.8804,246.4563,246.4848,8577.0
2021-08-19 09:30:00,257.94,259.26,257.64,259.25,7035.0,244.8804,246.1336,244.5956,246.1241,7035.0
2021-08-19 10:00:00,259.37,259.92,259.37,259.61,2539.0,246.238,246.7601,246.238,246.4658,2539.0
2021-08-19 10:30:00,259.24,259.26,258.42,259.14,4421.0,246.1146,246.1336,245.3361,246.0196,4421.0
2021-08-19 11:00:00,259.15,259.47,259.15,259.34,1954.0,246.0291,246.3329,246.0291,246.2095,1954.0
2021-08-19 11:30:00,259.22,260.13,259.22,260.12,1444.0,246.0956,246.9595,246.0956,246.95,1444.0
2021-08-19 12:00:00,259.88,259.93,259.83,259.83,1448.0,246.7222,246.7696,246.6747,246.6747,1448.0
2021-08-19 12:30:00,259.98,260.33,259.83,260.33,1824.0,246.8171,247.1494,246.6747,247.1494,1824.0
2021-08-19 13:00:00,259.85,259.89,259.72,259.73,1665.0,246.6937,246.7317,246.5703,246.5798,1665.0
2021-08-19 13:30:00,259.35,259.74,259.1,259.1,2577.0,246.219,246.5893,245.9817,245.9817,2577.0
2021-08-19 14:00:00,259.05,259.07,258.83,258.83,1316.0,245.9342,245.9532,245.7253,245.7253,1316.0
2021-08-19 14:30:00,258.47,259.41,258.25,259.41,1928.0,245.3836,246.276,245.1747,246.276,1928.0
2021-08-19 15:00:00,259.5,260.15,259.5,260.15,33600.0,246.3614,246.9785,246.3614,246.9785,33600.0
2021-08-19 15:30:00,260.23,260.23,259.29,259.55,7500.0,247.0544,247.0544,246.162,246.4089,7500.0
2021-08-20 09:30:00,259.96,260.7,259.49,260.66,3614.0,246.7981,247.5006,246.3519,247.4627,3614.0
2021-08-20 10:00:00,260.78,261.35,260.75,261.19,4440.0,247.5766,248.1177,247.5481,247.9658,4440.0
2021-08-20 10:30:00,261.3,261.3,261.08,261.22,2786.0,248.0703,248.0703,247.8614,247.9943,2786.0
2021-08-20 11:00:00,261.07,261.29,261.0,261.29,5751.0,247.8519,248.0608,247.7855,248.0608,5751.0
2021-08-20 11:30:00,261.42,261.42,261.2,261.2,1750.0,248.1842,248.1842,247.9753,247.9753,1750.0
2021-08-20 12:00:00,261.21,261.68,261.21,261.68,2514.0,247.9848,248.431,247.9848,248.431,2514.0
2021-08-20 12:30:00,261.75,261.95,261.75,261.85,837.0,248.4975,248.6874,248.4975,248.5924,837.0
2021-08-20 13:00:00,261.81,261.92,261.81,261.92,653.0,248.5544,248.6589,248.5544,248.6589,653.0
2021-08-20 13:30:00,261.66,261.67,261.56,261.57,4075.0,248.412,248.4215,248.3171,248.3266,4075.0
2021-08-20 14:00:00,261.83,261.83,261.45,261.48,8222.0,248.5734,248.5734,248.2127,248.2412,8222.0
2021-08-20 14:30:00,261.48,261.5,261.46,261.5,512.0,248.2412,248.2601,248.2222,248.2601,512.0
2021-08-20 15:00:00,261.64,261.86,261.63,261.86,300.0,248.3931,248.6019,248.3836,248.6019,300.0
2021-08-20 15:30:00,261.82,262.05,261.82,261.9,5571.0,248.5639,248.7823,248.5639,248.6399,5571.0
2021-08-23 09:30:00,262.88,263.9,262.88,263.88,6878.0,249.5703,250.5386,249.5703,250.5196,6878.0
2021-08-23 10:00:00,263.82,264.24,263.82,264.16,1013.0,250.4627,250.8614,250.4627,250.7855,1013.0
2021-08-23 10:30:00,264.27,264.37,264.27,264.37,443.0,250.8899,250.9848,250.8899,250.9848,443.0
2021-08-23 11:00:00,264.42,264.5,264.42,264.43,795.0,251.0323,251.1082,251.0323,251.0418,795.0
2021-08-23 11:30:00,264.49,264.59,264.48,264.56,1110.0,251.0988,251.1937,251.0893,251.1652,1110.0
2021-08-23 12:00:00,264.79,264.79,264.69,264.69,291.0,251.3836,251.3836,251.2886,251.2886,291.0
2021-08-23 12:30:00,264.73,264.74,264.73,264.73,188.0,251.3266,251.3361,251.3266,251.3266,188.0
2021-08-23 13:00:00,264.89,264.96,264.68,264.69,3254.0,251.4785,251.545,251.2791,251.2886,3254.0
2021-08-23 13:30:00,264.75,264.78,264.56,264.73,10996.0,251.3456,251.3741,251.1652,251.3266,10996.0
2021-08-23 14:00:00,264.73,264.81,264.71,264.78,2114.0,251.3266,251.4026,251.3076,251.3741,2114.0
2021-08-23 14:30:00,264.78,264.9,264.78,264.89,1345.0,251.3741,251.488,251.3741,251.4785,1345.0
2021-08-23 15:00:00,264.77,264.83,264.73,264.8,4412.0,251.3646,251.4215,251.3266,251.3931,4412.0
2021-08-23 15:30:00,264.8,264.9,264.49,264.49,4697.0,251.3931,251.488,251.0988,251.0988,4697.0
2021-08-24 09:30:00,265.26,265.32,264.93,265.3,10566.0,251.8298,251.8867,251.5165,251.8677,10566.0
2021-08-24 10:00:00,265.1,265.39,265.1,265.39,3195.0,251.6779,251.9532,251.6779,251.9532,3195.0
2021-08-24 10:30:00,265.4,265.47,265.37,265.41,2329.0,251.9627,252.0291,251.9342,251.9722,2329.0
2021-08-24 11:00:00,265.39,265.49,265.34,265.35,2089.0,251.9532,252.0481,251.9057,251.9152,2089.0
2021-08-24 11:30:00,265.21,265.26,265.18,265.21,866.0,251.7823,251.8298,251.7538,251.7823,866.0
2021-08-24 12:00:00,265.2,265.25,265.11,265.12,1309.0,251.7728,251.8203,251.6874,251.6969,1309.0
2021-08-24 12:30:00,265.14,265.33,265.14,265.24,3852.0,251.7158,251.8962,251.7158,251.8108,3852.0
2021-08-24 13:00:00,265.3,265.33,265.3,265.33,308.0,251.8677,251.8962,251.8677,251.8962,308.0
2021-08-24 13:30:00,265.38,265.56,265.38,265.55,1051.0,251.9437,252.1146,251.9437,252.1051,1051.0
2021-08-24 14:00:00,265.54,265.57,265.53,265.56,3738.0,252.0956,252.1241,252.0861,252.1146,3738.0
2021-08-24 14:30:00,265.54,265.69,265.51,265.65,1242.0,252.0956,252.238,252.0671,252.2,1242.0
2021-08-24 15:00:00,265.71,265.71,265.61,265.65,15714.0,252.257,252.257,252.162,252.2,15714.0
2021-08-24 15:30:00,265.58,265.6,265.32,265.33,8121.0,252.1336,252.1526,251.8867,251.8962,8121.0
2021-08-25 09:30:00,265.77,265.77,265.48,265.49,1846.0,252.3139,252.3139,252.0386,252.0481,1846.0
2021-08-25 10:00:00,265.71,265.77,265.71,265.75,1427.0,252.257,252.3139,252.257,252.295,1427.0
2021-08-25 10:30:00,265.77,265.84,265.67,265.84,1200.0,252.3139,252.3804,252.219,252.3804,1200.0
2021-08-25 11:00:00,265.96,265.99,265.94,265.94,781.0,252.4943,252.5228,252.4753,252.4753,781.0
2021-08-25 11:30:00,266.23,266.28,266.23,266.25,815.0,252.7507,252.7981,252.7507,252.7696,815.0
2021-08-25 12:00:00,266.28,266.38,266.28,266.34,3934.0,252.7981,252.8931,252.7981,252.8551,3934.0
2021-08-25 12:30:00,266.31,266.42,266.31,266.4,9675.0,252.8266,252.931,252.8266,252.9121,9675.0
2021-08-25 13:00:00,266.31,266.33,266.31,266.32,723.0,252.8266,252.8456,252.8266,252.8361,723.0
2021-08-25 13:30:00,266.28,266.29,266.28,266.28,189.0,252.7981,252.8076,252.7981,252.7981,189.0
2021-08-25 14:00:00,266.32,266.42,266.29,266.37,1911.0,252.8361,252.931,252.8076,252.8836,1911.0
2021-08-25 14:30:00,266.29,266.31,266.27,266.31,4253.0,252.8076,252.8266,252.7886,252.8266,4253.0
2021-08-25 15:00:00,266.31,266.33,266.1,266.11,1734.0,252.8266,252.8456,252.6272,252.6367,1734.0
2021-08-25 15:30:00,266.32,266.38,266.12,266.12,41902.0,252.8361,252.8931,252.6462,252.6462,41902.0
2021-08-26 09:30:00,266.07,266.07,265.96,265.96,1118.0,252.5988,252.5988,252.4943,252.4943,1118.0
2021-08-26 10:00:00,265.87,266.04,265.0,265.42,4746.0,252.4089,252.5703,251.5829,251.9817,4746.0
2021-08-26 10:30:00,265.49,265.49,264.7,264.8,901.0,252.0481,252.0481,251.2981,251.3931,901.0
2021-08-26 11:00:00,264.62,265.25,264.62,265.25,739.0,251.2222,251.8203,251.2222,251.8203,739.0
2021-08-26 11:30:00,265.17,265.33,265.06,265.24,3463.0,251.7443,251.8962,251.6399,251.8108,3463.0
2021-08-26 12:00:00,265.52,265.62,265.5,265.59,2752.0,252.0766,252.1715,252.0576,252.1431,2752.0
2021-08-26 12:30:00,265.49,265.57,265.43,265.43,800.0,252.0481,252.1241,251.9912,251.9912,800.0
2021-08-26 13:00:00,265.35,265.48,265.35,265.38,2219.0,251.9152,252.0386,251.9152,251.9437,2219.0
2021-08-26 13:30:00,265.41,265.41,265.25,265.29,1020.0,251.9722,251.9722,251.8203,251.8583,1020.0
2021-08-26 14:00:00,265.31,265.33,264.85,264.98,2938.0,251.8772,251.8962,251.4405,251.5639,2938.0
2021-08-26 14:30:00,265.03,265.03,264.77,264.77,455.0,251.6114,251.6114,251.3646,251.3646,455.0
2021-08-26 15:00:00,264.41,264.72,264.4,264.69,1999.0,251.0228,251.3171,251.0133,251.2886,1999.0
2021-08-26 15:30:00,264.75,264.75,264.46,264.49,5287.0,251.3456,251.3456,251.0703,251.0988,5287.0
2021-08-27 09:30:00,264.93,265.54,264.93,265.33,3319.0,251.5165,252.0956,251.5165,251.8962,3319.0
2021-08-27 10:00:00,265.45,266.58,265.31,266.58,1400.0,252.0102,253.0829,251.8772,253.0829,1400.0
2021-08-27 10:30:00,266.38,266.77,266.38,266.71,933.0,252.8931,253.2633,252.8931,253.2064,933.0
2021-08-27 11:00:00,266.83,266.84,266.83,266.83,152.0,253.3203,253.3298,253.3203,253.3203,152.0
2021-08-27 11:30:00,267.01,267.08,267.01,267.05,5454.0,253.4912,253.5576,253.4912,253.5291,5454.0
2021-08-27 12:00:00,267.08,267.09,267.03,267.09,2863.0,253.5576,253.5671,253.5102,253.5671,2863.0
2021-08-27 12:30:00,267.2,267.31,267.11,267.31,786.0,253.6715,253.776,253.5861,253.776,786.0
2021-08-27 13:00:00,267.26,267.41,267.26,267.41,2125.0,253.7285,253.8709,253.7285,253.8709,2125.0
2021-08-27 13:30:00,267.39,267.39,267.38,267.39,150.0,253.8519,253.8519,253.8424,253.8519,150.0
2021-08-27 14:00:00,267.2,267.29,267.2,267.27,17178.0,253.6715,253.757,253.6715,253.738,17178.0
2021-08-27 14:30:00,267.24,267.34,267.24,267.32,4796.0,253.7095,253.8045,253.7095,253.7855,4796.0
2021-08-27 15:00:00,267.39,267.44,267.38,267.44,1079.0,253.8519,253.8994,253.8424,253.8994,1079.0
2021-08-27 15:30:00,267.31,267.44,267.19,267.31,3308.0,253.776,253.8994,253.6621,253.776,3308.0
2021-08-30 09:30:00,267.86,267.86,267.47,267.84,3967.0,254.2981,254.2981,253.9279,254.2791,3967.0
2021-08-30 10:00:00,267.91,268.24,267.87,268.24,520.0,254.3456,254.6589,254.3076,254.6589,520.0
2021-08-30 10:30:00,268.21,268.43,268.21,268.43,1558.0,254.6304,254.8393,254.6304,254.8393,1558.0
2021-08-30 11:00:00,268.44,268.51,268.42,268.45,1522.0,254.8488,254.9152,254.8298,254.8583,1522.0
2021-08-30 11:30:00,268.53,268.63,268.51,268.59,1548.0,254.9342,255.0291,254.9152,254.9912,1548.0
2021-08-30 12:00:00,268.62,268.66,268.42,268.44,4711.0,255.0197,255.0576,254.8298,254.8488,4711.0
2021-08-30 12:30:00,268.45,268.47,268.45,268.47,900.0,254.8583,254.8772,254.8583,254.8772,900.0
2021-08-30 13:00:00,268.52,268.59,268.49,268.56,1704.0,254.9247,254.9912,254.8962,254.9627,1704.0
2021-08-30 13:30:00,268.5,268.67,268.5,268.63,2727.0,254.9057,255.0671,254.9057,255.0291,2727.0
2021-08-30 14:00:00,268.56,268.57,268.51,268.51,583.0,254.9627,254.9722,254.9152,254.9152,583.0
2021-08-30 14:30:00,268.56,268.61,268.43,268.6,1865.0,254.9627,255.0102,254.8393,255.0007,1865.0
2021-08-30 15:00:00,268.66,268.68,268.59,268.63,2265.0,255.0576,255.0766,254.9912,255.0291,2265.0
2021-08-30 15:30:00,268.45,268.45,268.14,268.15,1823.0,254.8583,254.8583,254.564,254.5734,1823.0
2021-08-31 09:30:00,268.33,268.33,267.47,267.47,14107.0,254.7443,254.7443,253.9279,253.9279,14107.0
2021-08-31 10:00:00,267.6,267.6,267.6,267.6,100.0,254.0513,254.0513,254.0513,254.0513,100.0
2021-08-31 10:30:00,267.73,267.91,267.61,267.9,2550.0,254.1747,254.3456,254.0608,254.3361,2550.0
2021-08-31 11:00:00,267.99,268.18,267.84,268.06,28164.0,254.4215,254.6019,254.2791,254.488,28164.0
2021-08-31 11:30:00,268.09,268.23,268.0,268.11,6634.0,254.5165,254.6494,254.431,254.5355,6634.0
2021-08-31 12:00:00,268.14,268.14,268.04,268.05,5032.0,254.564,254.564,254.469,254.4785,5032.0
2021-08-31 12:30:00,268.22,268.22,268.14,268.14,300.0,254.6399,254.6399,254.564,254.564,300.0
2021-08-31 13:00:00,268.09,268.09,267.7,267.73,10432.0,254.5165,254.5165,254.1462,254.1747,10432.0
2021-08-31 13:30:00,267.72,267.89,267.66,267.84,28815.0,254.1652,254.3266,254.1083,254.2791,28815.0
2021-08-31 14:00:00,267.97,267.97,267.79,267.84,1624.0,254.4026,254.4026,254.2317,254.2791,1624.0
2021-08-31 14:30:00,267.81,267.83,267.72,267.82,3732.0,254.2507,254.2697,254.1652,254.2602,3732.0
2021-08-31 15:00:00,267.9,267.92,267.49,267.52,15208.0,254.3361,254.3551,253.9469,253.9753,15208.0
2021-08-31 15:30:00,267.54,267.88,267.47,267.71,29254.0,253.9943,254.3171,253.9279,254.1557,29254.0
2021-09-01 09:30:00,268.47,268.47,268.04,268.05,4476.0,254.8772,254.8772,254.469,254.4785,4476.0
2021-09-01 10:00:00,268.17,268.27,268.1,268.16,985.0,254.5924,254.6874,254.526,254.5829,985.0
2021-09-01 10:30:00,268.29,268.39,268.29,268.39,807.0,254.7064,254.8013,254.7064,254.8013,807.0
2021-09-01 11:00:00,268.47,268.47,268.15,268.16,1151.0,254.8772,254.8772,254.5734,254.5829,1151.0
2021-09-01 11:30:00,268.34,268.38,268.33,268.38,429.0,254.7538,254.7918,254.7443,254.7918,429.0
2021-09-01 12:00:00,268.53,268.61,268.46,268.61,8220.0,254.9342,255.0102,254.8678,255.0102,8220.0
2021-09-01 12:30:00,268.68,268.85,268.68,268.83,3659.0,255.0766,255.238,255.0766,255.219,3659.0
2021-09-01 13:00:00,268.82,268.82,268.75,268.82,491.0,255.2095,255.2095,255.1431,255.2095,491.0
2021-09-01 13:30:00,268.88,268.88,268.81,268.85,1443.0,255.2665,255.2665,255.2,255.238,1443.0
2021-09-01 14:00:00,268.8,268.8,268.6,268.68,19534.0,255.1905,255.1905,255.0007,255.0766,19534.0
2021-09-01 14:30:00,268.63,268.65,268.37,268.41,8896.0,255.0291,255.0481,254.7823,254.8203,8896.0
2021-09-01 15:00:00,268.4,268.46,268.14,268.44,2444.0,254.8108,254.8678,254.564,254.8488,2444.0
2021-09-01 15:30:00,268.23,268.28,267.95,268.13,91672.0,254.6494,254.6969,254.3836,254.5545,91672.0
2021-09-02 09:30:00,269.07,269.3,269.0,269.0,3437.0,255.4469,255.6652,255.3804,255.3804,3437.0
2021-09-02 10:00:00,269.1,269.1,268.97,269.1,578.0,255.4753,255.4753,255.3519,255.4753,578.0
2021-09-02 10:30:00,269.16,269.22,269.01,269.15,1676.0,255.5323,255.5893,255.3899,255.5228,1676.0
2021-09-02 11:00:00,269.14,269.41,269.09,269.33,3449.0,255.5133,255.7697,255.4659,255.6937,3449.0
2021-09-02 11:30:00,269.27,269.28,269.27,269.27,117.0,255.6367,255.6462,255.6367,255.6367,117.0
2021-09-02 12:00:00,269.29,269.29,269.11,269.11,1602.0,255.6557,255.6557,255.4848,255.4848,1602.0
2021-09-02 12:30:00,269.05,269.23,269.05,269.23,953.0,255.4279,255.5988,255.4279,255.5988,953.0
2021-09-02 13:00:00,269.14,269.16,268.82,268.83,4675.0,255.5133,255.5323,255.2095,255.219,4675.0
2021-09-02 13:30:00,268.59,268.69,268.59,268.68,548.0,254.9912,255.0861,254.9912,255.0766,548.0
2021-09-02 14:00:00,268.55,268.55,268.32,268.46,1102.0,254.9532,254.9532,254.7348,254.8678,1102.0
2021-09-02 14:30:00,268.4,268.65,268.4,268.65,2500.0,254.8108,255.0481,254.8108,255.0481,2500.0
2021-09-02 15:00:00,268.77,268.78,268.55,268.55,2028.0,255.1621,255.1716,254.9532,254.9532,2028.0
2021-09-02 15:30:00,268.63,268.96,268.5,268.96,6175.0,255.0291,255.3424,254.9057,255.3424,6175.0
2021-09-03 09:30:00,268.58,268.58,268.4,268.4,1926.0,254.9817,254.9817,254.8108,254.8108,1926.0
2021-09-03 10:00:00,268.79,268.96,268.68,268.95,2028.0,255.181,255.3424,255.0766,255.3329,2028.0
2021-09-03 10:30:00,268.75,268.75,268.4,268.59,2628.0,255.1431,255.1431,254.8108,254.9912,2628.0
2021-09-03 11:00:00,268.66,268.92,268.61,268.77,5111.0,255.0576,255.3045,255.0102,255.1621,5111.0
2021-09-03 11:30:00,268.76,268.77,268.67,268.68,1586.0,255.1526,255.1621,255.0671,255.0766,1586.0
2021-09-03 12:00:00,268.77,268.77,268.64,268.65,3336.0,255.1621,255.1621,255.0386,255.0481,3336.0
2021-09-03 12:30:00,268.67,268.76,268.64,268.75,2900.0,255.0671,255.1526,255.0386,255.1431,2900.0
2021-09-03 13:00:00,268.88,269.02,268.88,269.01,3006.0,255.2665,255.3994,255.2665,255.3899,3006.0
2021-09-03 13:30:00,268.97,269.08,268.97,269.08,1858.0,255.3519,255.4564,255.3519,255.4564,1858.0
2021-09-03 14:00:00,269.07,269.12,269.0,269.03,2918.0,255.4469,255.4943,255.3804,255.4089,2918.0
2021-09-03 14:30:00,268.99,269.0,268.97,268.98,1869.0,255.3709,255.3804,255.3519,255.3614,1869.0
2021-09-03 15:00:00,269.11,269.16,269.1,269.1,1025.0,255.4848,255.5323,255.4753,255.4753,1025.0
2021-09-03 15:30:00,269.12,269.12,268.83,268.88,9779.0,255.4943,255.4943,255.219,255.2665,9779.0
2021-09-07 09:30:00,269.11,269.11,268.03,268.16,9608.0,255.4848,255.4848,254.4595,254.5829,9608.0
2021-09-07 10:00:00,268.16,268.23,267.72,267.79,6345.0,254.5829,254.6494,254.1652,254.2317,6345.0
2021-09-07 10:30:00,267.78,268.08,267.78,268.08,2819.0,254.2222,254.507,254.2222,254.507,2819.0
2021-09-07 11:00:00,267.99,267.99,267.55,267.65,6921.0,254.4215,254.4215,254.0038,254.0988,6921.0
2021-09-07 11:30:00,267.72,267.94,267.72,267.78,3143.0,254.1652,254.3741,254.1652,254.2222,3143.0
2021-09-07 12:00:00,267.95,268.03,267.94,268.01,3715.0,254.3836,254.4595,254.3741,254.4405,3715.0
2021-09-07 12:30:00,268.01,268.01,268.01,268.01,0.0,254.4405,254.4405,254.4405,254.4405,0.0
2021-09-07 13:00:00,268.28,268.32,268.18,268.18,3616.0,254.6969,254.7348,254.6019,254.6019,3616.0
2021-09-07 13:30:00,268.29,268.39,268.29,268.36,1582.0,254.7064,254.8013,254.7064,254.7728,1582.0
2021-09-07 14:00:00,268.29,268.33,268.15,268.15,4848.0,254.7064,254.7443,254.5734,254.5734,4848.0
2021-09-07 14:30:00,268.03,268.23,267.98,268.19,7035.0,254.4595,254.6494,254.4121,254.6114,7035.0
2021-09-07 15:00:00,268.22,268.25,268.05,268.06,1861.0,254.6399,254.6684,254.4785,254.488,1861.0
2021-09-07 15:30:00,267.99,268.03,267.82,267.82,3005.0,254.4215,254.4595,254.2602,254.2602,3005.0
2021-09-08 09:30:00,267.57,267.58,267.14,267.31,19199.0,254.0228,254.0323,253.6146,253.776,19199.0
2021-09-08 10:00:00,267.56,267.56,267.18,267.19,443.0,254.0133,254.0133,253.6526,253.6621,443.0
2021-09-08 10:30:00,266.86,266.86,266.16,266.25,5307.0,253.3488,253.3488,252.6842,252.7696,5307.0
2021-09-08 11:00:00,266.57,266.86,266.47,266.86,3168.0,253.0734,253.3488,252.9785,253.3488,3168.0
2021-09-08 11:30:00,266.5,266.5,266.28,266.28,488.0,253.007,253.007,252.7981,252.7981,488.0
2021-09-08 12:00:00,266.2,267.09,266.2,267.08,1402.0,252.7222,253.5671,252.7222,253.5576,1402.0
2021-09-08 12:30:00,267.1,267.1,266.92,266.92,607.0,253.5766,253.5766,253.4057,253.4057,607.0
2021-09-08 13:00:00,266.76,266.84,266.76,266.84,1321.0,253.2538,253.3298,253.2538,253.3298,1321.0
2021-09-08 13:30:00,267.02,267.07,267.0,267.0,682.0,253.5007,253.5481,253.4817,253.4817,682.0
2021-09-08 14:00:00,266.98,267.12,266.96,266.96,3203.0,253.4627,253.5956,253.4437,253.4437,3203.0
2021-09-08 14:30:00,266.98,266.98,266.97,266.98,400.0,253.4627,253.4627,253.4532,253.4627,400.0
2021-09-08 15:00:00,267.14,267.16,267.12,267.12,1503.0,253.6146,253.6336,253.5956,253.5956,1503.0
2021-09-08 15:30:00,266.98,267.11,266.92,267.11,1694.0,253.4627,253.5861,253.4057,253.5861,1694.0
2021-09-09 09:30:00,266.88,267.61,266.88,267.6,2821.0,253.3677,254.0608,253.3677,254.0513,2821.0
2021-09-09 10:00:00,267.66,268.06,267.64,268.02,6162.0,254.1083,254.488,254.0893,254.45,6162.0
2021-09-09 10:30:00,268.19,268.23,268.02,268.12,4548.0,254.6114,254.6494,254.45,254.545,4548.0
2021-09-09 11:00:00,267.91,267.94,267.37,267.38,3274.0,254.3456,254.3741,253.8329,253.8424,3274.0
2021-09-09 11:30:00,267.36,267.54,267.33,267.38,7943.0,253.8234,253.9943,253.795,253.8424,7943.0
2021-09-09 12:00:00,267.53,267.54,267.15,267.29,2704.0,253.9848,253.9943,253.6241,253.757,2704.0
2021-09-09 12:30:00,267.53,267.54,267.45,267.46,835.0,253.9848,253.9943,253.9089,253.9184,835.0
2021-09-09 13:00:00,267.39,267.5,266.81,266.81,1353.0,253.8519,253.9564,253.3013,253.3013,1353.0
2021-09-09 13:30:00,266.44,266.47,266.43,266.47,854.0,252.95,252.9785,252.9405,252.9785,854.0
2021-09-09 14:00:00,266.43,266.55,266.43,266.55,56745.0,252.9405,253.0545,252.9405,253.0545,56745.0
2021-09-09 14:30:00,266.7,266.72,266.57,266.69,2973.0,253.1969,253.2159,253.0734,253.1874,2973.0
2021-09-09 15:00:00,266.79,266.79,266.6,266.61,250.0,253.2823,253.2823,253.1019,253.1114,250.0
2021-09-09 15:30:00,266.71,266.93,266.12,266.12,3006.0,253.2064,253.4152,252.6462,252.6462,3006.0
2021-09-10 09:30:00,267.29,267.62,266.58,266.7,5129.0,253.757,254.0703,253.0829,253.1969,5129.0
2021-09-10 10:00:00,266.34,266.34,266.1,266.14,1434.0,252.8551,252.8551,252.6272,252.6652,1434.0
2021-09-10 10:30:00,265.82,265.83,265.22,265.57,5943.0,252.3614,252.3709,251.7918,252.1241,5943.0
2021-09-10 11:00:00,265.67,265.7,265.32,265.52,2526.0,252.219,252.2475,251.8867,252.0766,2526.0
2021-09-10 11:30:00,265.5,265.7,265.5,265.61,5763.0,252.0576,252.2475,252.0576,252.162,5763.0
2021-09-10 12:00:00,265.7,266.21,265.7,266.21,980.0,252.2475,252.7317,252.2475,252.7317,980.0
2021-09-10 12:30:00,266.17,266.43,266.17,266.27,1485.0,252.6937,252.9405,252.6937,252.7886,1485.0
2021-09-10 13:00:00,266.36,266.38,266.2,266.32,1305.0,252.8741,252.8931,252.7222,252.8361,1305.0
2021-09-10 13:30:00,266.15,266.19,265.99,266.0,2135.0,252.6747,252.7127,252.5228,252.5323,2135.0
2021-09-10 14:00:00,266.02,266.03,265.83,265.92,1648.0,252.5513,252.5608,252.3709,252.4564,1648.0
2021-09-10 14:30:00,265.56,265.75,265.56,265.63,4356.0,252.1146,252.295,252.1146,252.181,4356.0
2021-09-10 15:00:00,265.61,265.62,264.98,264.98,4371.0,252.162,252.1715,251.5639,251.5639,4371.0
2021-09-10 15:30:00,264.65,264.65,264.02,264.08,8569.0,251.2507,251.2507,250.6526,250.7095,8569.0
2021-09-13 09:30:00,265.96,266.15,264.58,264.69,3708.0,252.4943,252.6747,251.1842,251.2886,3708.0
2021-09-13 10:00:00,264.86,264.86,263.85,264.06,19648.0,251.45,251.45,250.4912,250.6905,19648.0
2021-09-13 10:30:00,264.22,264.92,263.98,264.74,19623.0,250.8424,251.507,250.6146,251.3361,19623.0
2021-09-13 11:00:00,263.9,264.23,263.9,264.23,989.0,250.5386,250.8519,250.5386,250.8519,989.0
2021-09-13 11:30:00,264.38,264.44,264.16,264.16,430.0,250.9943,251.0513,250.7855,250.7855,430.0
2021-09-13 12:00:00,263.93,264.41,263.93,264.41,4014.0,250.5671,251.0228,250.5671,251.0228,4014.0
2021-09-13 12:30:00,264.34,264.42,264.34,264.42,485.0,250.9564,251.0323,250.9564,251.0323,485.0
2021-09-13 13:00:00,264.36,264.36,264.26,264.26,355.0,250.9753,250.9753,250.8804,250.8804,355.0
2021-09-13 13:30:00,264.06,264.06,263.76,263.76,1416.0,250.6905,250.6905,250.4057,250.4057,1416.0
2021-09-13 14:00:00,263.52,263.58,263.51,263.52,2907.0,250.1779,250.2348,250.1684,250.1779,2907.0
2021-09-13 14:30:00,263.75,263.81,263.75,263.81,270.0,250.3962,250.4532,250.3962,250.4532,270.0
2021-09-13 15:00:00,263.44,264.18,263.44,264.09,36660.0,250.1019,250.8045,250.1019,250.719,36660.0
2021-09-13 15:30:00,264.32,264.59,264.03,264.58,45818.0,250.9374,251.1937,250.662,251.1842,45818.0
2021-09-14 09:30:00,265.36,265.46,264.38,264.42,8657.0,251.9247,252.0196,250.9943,251.0323,8657.0
2021-09-14 10:00:00,264.01,264.21,263.91,264.02,3851.0,250.6431,250.8329,250.5481,250.6526,3851.0
2021-09-14 10:30:00,263.69,263.7,263.5,263.63,1071.0,250.3393,250.3488,250.1589,250.2823,1071.0
2021-09-14 11:00:00,263.73,263.98,263.73,263.96,3950.0,250.3772,250.6146,250.3772,250.5956,3950.0
2021-09-14 11:30:00,264.17,264.23,264.04,264.23,2777.0,250.795,250.8519,250.6715,250.8519,2777.0
2021-09-14 12:00:00,264.33,264.34,264.2,264.22,629.0,250.9469,250.9564,250.8234,250.8424,629.0
2021-09-14 12:30:00,264.2,264.21,263.54,263.65,1550.0,250.8234,250.8329,250.1969,250.3013,1550.0
2021-09-14 13:00:00,263.79,263.79,263.16,263.61,3329.0,250.4342,250.4342,249.8361,250.2633,3329.0
2021-09-14 13:30:00,263.54,263.79,263.52,263.64,3467.0,250.1969,250.4342,250.1779,250.2918,3467.0
2021-09-14 14:00:00,263.62,263.76,263.1,263.11,6272.0,250.2728,250.4057,249.7791,249.7886,6272.0
2021-09-14 14:30:00,262.71,263.05,262.7,263.05,1119.0,249.4089,249.7317,249.3994,249.7317,1119.0
2021-09-14 15:00:00,262.95,262.95,262.73,262.86,1663.0,249.6367,249.6367,249.4279,249.5513,1663.0
2021-09-14 15:30:00,262.66,263.05,262.52,263.05,14569.0,249.3614,249.7317,249.2285,249.7317,14569.0
2021-09-15 09:30:00,263.51,263.55,262.57,263.55,3045.0,250.1684,250.2063,249.276,250.2063,3045.0
2021-09-15 10:00:00,263.18,263.4,263.05,263.32,3400.0,249.8551,250.0639,249.7317,249.988,3400.0
2021-09-15 10:30:00,263.38,263.41,263.34,263.35,400.0,250.045,250.0734,250.007,250.0165,400.0
2021-09-15 11:00:00,263.69,263.7,263.69,263.69,1330.0,250.3393,250.3488,250.3393,250.3393,1330.0
2021-09-15 11:30:00,263.61,263.78,263.6,263.78,1031.0,250.2633,250.4247,250.2538,250.4247,1031.0
2021-09-15 12:00:00,263.81,264.18,263.65,264.18,49730.0,250.4532,250.8045,250.3013,250.8045,49730.0
2021-09-15 12:30:00,264.09,264.72,264.09,264.72,6499.0,250.719,251.3171,250.719,251.3171,6499.0
2021-09-15 13:00:00,264.73,264.87,264.73,264.87,781.0,251.3266,251.4595,251.3266,251.4595,781.0
2021-09-15 13:30:00,265.05,265.19,264.96,265.09,2300.0,251.6304,251.7633,251.545,251.6684,2300.0
2021-09-15 14:00:00,264.95,265.06,264.91,265.06,1152.0,251.5355,251.6399,251.4975,251.6399,1152.0
2021-09-15 14:30:00,264.99,265.1,264.91,264.92,1598.0,251.5734,251.6779,251.4975,251.507,1598.0
2021-09-15 15:00:00,265.05,265.45,265.05,265.29,3134.0,251.6304,252.0102,251.6304,251.8583,3134.0
2021-09-15 15:30:00,265.31,265.56,265.14,265.32,24055.0,251.8772,252.1146,251.7158,251.8867,24055.0
2021-09-16 09:30:00,265.15,265.27,264.21,264.42,5540.0,251.7253,251.8393,250.8329,251.0323,5540.0
2021-09-16 10:00:00,264.25,264.29,263.61,263.7,4936.0,250.8709,250.9089,250.2633,250.3488,4936.0
2021-09-16 10:30:00,263.76,263.92,263.75,263.75,2009.0,250.4057,250.5576,250.3962,250.3962,2009.0
2021-09-16 11:00:00,263.65,263.84,263.65,263.68,7215.0,250.3013,250.4817,250.3013,250.3298,7215.0
2021-09-16 11:30:00,263.78,263.93,263.71,263.82,26885.0,250.4247,250.5671,250.3582,250.4627,26885.0
2021-09-16 12:00:00,264.05,264.31,264.01,264.24,1085.0,250.681,250.9279,250.6431,250.8614,1085.0
2021-09-16 12:30:00,264.29,264.62,264.29,264.41,1243.0,250.9089,251.2222,250.9089,251.0228,1243.0
2021-09-16 13:00:00,264.35,264.5,264.33,264.47,821.0,250.9658,251.1082,250.9469,251.0798,821.0
2021-09-16 13:30:00,264.19,264.83,264.11,264.83,992.0,250.8139,251.4215,250.738,251.4215,992.0
2021-09-16 14:00:00,264.83,265.11,264.77,264.91,2933.0,251.4215,251.6874,251.3646,251.4975,2933.0
2021-09-16 14:30:00,265.03,265.38,264.99,265.38,1496.0,251.6114,251.9437,251.5734,251.9437,1496.0
2021-09-16 15:00:00,265.36,265.74,265.23,265.26,3418.0,251.9247,252.2855,251.8013,251.8298,3418.0
2021-09-16 15:30:00,265.25,265.42,265.01,265.06,4469.0,251.8203,251.9817,251.5924,251.6399,4469.0
2021-09-17 09:30:00,264.8,264.8,264.04,264.04,2453.0,251.3931,251.3931,250.6715,250.6715,2453.0
2021-09-17 10:00:00,263.84,263.84,263.45,263.71,4237.0,250.4817,250.4817,250.1114,250.3582,4237.0
2021-09-17 10:30:00,263.55,263.55,263.16,263.34,2610.0,250.2063,250.2063,249.8361,250.007,2610.0
2021-09-17 11:00:00,263.0,263.73,262.99,263.52,3345.0,249.6842,250.3772,249.6747,250.1779,3345.0
2021-09-17 11:30:00,263.17,263.18,262.85,263.17,8118.0,249.8456,249.8551,249.5418,249.8456,8118.0
2021-09-17 12:00:00,263.3,263.35,263.25,263.26,1190.0,249.969,250.0165,249.9215,249.931,1190.0
2021-09-17 12:30:00,263.6,263.64,263.6,263.63,250.0,250.2538,250.2918,250.2538,250.2823,250.0
2021-09-17 13:00:00,263.34,263.34,263.0,263.04,785.0,250.007,250.007,249.6842,249.7222,785.0
2021-09-17 13:30:00,263.03,263.17,262.56,262.57,30843.0,249.7127,249.8456,249.2665,249.276,30843.0
2021-09-17 14:00:00,262.79,262.8,262.69,262.73,1043.0,249.4848,249.4943,249.3899,249.4279,1043.0
2021-09-17 14:30:00,262.66,263.05,262.66,262.92,883.0,249.3614,249.7317,249.3614,249.6082,883.0
2021-09-17 15:00:00,262.92,263.07,262.75,262.84,2643.0,249.6082,249.7507,249.4469,249.5323,2643.0
2021-09-17 15:30:00,262.81,263.2,262.72,262.89,6220.0,249.5038,249.8741,249.4184,249.5798,6220.0
2021-09-20 09:30:00,258.72,259.68,258.08,259.4,9507.0,245.6209,246.5323,245.0133,246.2665,9507.0
2021-09-20 10:00:00,258.86,259.35,258.28,258.45,5014.0,245.7538,246.219,245.2032,245.3646,5014.0
2021-09-20 10:30:00,258.39,258.82,258.3,258.39,2785.0,245.3076,245.7158,245.2222,245.3076,2785.0
2021-09-20 11:00:00,258.13,258.71,258.0,258.71,2566.0,245.0608,245.6114,244.9373,245.6114,2566.0
2021-09-20 11:30:00,258.68,258.68,257.6,257.6,4125.0,245.5829,245.5829,244.5576,244.5576,4125.0
2021-09-20 12:00:00,257.61,257.61,256.93,256.93,5738.0,244.5671,244.5671,243.9215,243.9215,5738.0
2021-09-20 12:30:00,257.29,257.29,256.87,256.87,2430.0,244.2633,244.2633,243.8646,243.8646,2430.0
2021-09-20 13:00:00,256.95,257.0,256.26,256.99,3589.0,243.9405,243.988,243.2854,243.9785,3589.0
2021-09-20 13:30:00,256.99,257.31,256.99,257.22,5976.0,243.9785,244.2823,243.9785,244.1968,5976.0
2021-09-20 14:00:00,257.06,257.06,255.86,255.99,8551.0,244.0449,244.0449,242.9057,243.0291,8551.0
2021-09-20 14:30:00,255.87,256.07,255.42,255.75,8690.0,242.9152,243.1051,242.488,242.8013,8690.0
2021-09-20 15:00:00,256.01,256.08,255.2,256.08,6580.0,243.0481,243.1146,242.2791,243.1146,6580.0
2021-09-20 15:30:00,256.48,258.53,256.39,258.46,76473.0,243.4943,245.4405,243.4089,245.3741,76473.0
2021-09-21 09:30:00,259.84,260.4,259.53,259.66,6267.0,246.6842,247.2158,246.3899,246.5133,6267.0
2021-09-21 10:00:00,259.73,259.74,258.64,259.01,5471.0,246.5798,246.5893,245.5449,245.8962,5471.0
2021-09-21 10:30:00,259.07,259.14,258.18,258.18,3599.0,245.9532,246.0196,245.1082,245.1082,3599.0
2021-09-21 11:00:00,257.95,258.98,257.95,258.78,627.0,244.8899,245.8677,244.8899,245.6779,627.0
2021-09-21 11:30:00,259.37,259.58,259.36,259.49,1352.0,246.238,246.4374,246.2285,246.3519,1352.0
2021-09-21 12:00:00,259.73,260.05,259.72,259.84,2318.0,246.5798,246.8836,246.5703,246.6842,2318.0
2021-09-21 12:30:00,259.59,259.59,258.81,259.09,1182.0,246.4468,246.4468,245.7063,245.9722,1182.0
2021-09-21 13:00:00,259.07,259.17,258.72,258.72,2435.0,245.9532,246.0481,245.6209,245.6209,2435.0
2021-09-21 13:30:00,258.61,258.96,258.29,258.45,8883.0,245.5165,245.8487,245.2127,245.3646,8883.0
2021-09-21 14:00:00,258.72,258.94,258.28,258.28,10645.0,245.6209,245.8298,245.2032,245.2032,10645.0
2021-09-21 14:30:00,258.51,259.31,258.51,259.06,6440.0,245.4215,246.181,245.4215,245.9437,6440.0
2021-09-21 15:00:00,259.36,259.64,259.08,259.45,2271.0,246.2285,246.4943,245.9627,246.3139,2271.0
2021-09-21 15:30:00,259.61,259.61,258.3,258.3,4548.0,246.4658,246.4658,245.2222,245.2222,4548.0
2021-09-22 09:30:00,259.59,260.0,259.44,260.0,2084.0,246.4468,246.8361,246.3044,246.8361,2084.0
2021-09-22 10:00:00,260.49,260.49,260.46,260.46,301.0,247.3013,247.3013,247.2728,247.2728,301.0
2021-09-22 10:30:00,260.59,260.74,260.55,260.64,6552.0,247.3962,247.5386,247.3582,247.4437,6552.0
2021-09-22 11:00:00,260.98,261.08,260.97,261.07,4375.0,247.7665,247.8614,247.757,247.8519,4375.0
2021-09-22 11:30:00,261.24,261.73,261.24,261.47,4861.0,248.0133,248.4785,248.0133,248.2317,4861.0
2021-09-22 12:00:00,261.43,261.44,261.27,261.41,4173.0,248.1937,248.2032,248.0418,248.1747,4173.0
2021-09-22 12:30:00,261.46,261.49,261.09,261.2,20954.0,248.2222,248.2506,247.8709,247.9753,20954.0
2021-09-22 13:00:00,261.2,261.2,261.09,261.1,1442.0,247.9753,247.9753,247.8709,247.8804,1442.0
2021-09-22 13:30:00,261.16,261.16,260.82,260.82,1468.0,247.9374,247.9374,247.6146,247.6146,1468.0
2021-09-22 14:00:00,260.78,261.97,260.78,261.73,5325.0,247.5766,248.7063,247.5766,248.4785,5325.0
2021-09-22 14:30:00,261.72,261.91,260.39,260.67,4143.0,248.469,248.6494,247.2063,247.4722,4143.0
2021-09-22 15:00:00,260.78,261.58,260.56,261.57,1466.0,247.5766,248.3361,247.3677,248.3266,1466.0
2021-09-22 15:30:00,261.42,261.68,260.69,260.88,7984.0,248.1842,248.431,247.4912,247.6715,7984.0
2021-09-23 09:30:00,262.02,263.76,262.02,263.73,3793.0,248.7538,250.4057,248.7538,250.3772,3793.0
2021-09-23 10:00:00,263.57,264.07,263.57,264.07,1405.0,250.2253,250.7,250.2253,250.7,1405.0
2021-09-23 10:30:00,264.05,264.4,263.88,264.3,3849.0,250.681,251.0133,250.5196,250.9184,3849.0
2021-09-23 11:00:00,264.18,264.18,263.88,263.9,2313.0,250.8045,250.8045,250.5196,250.5386,2313.0
2021-09-23 11:30:00,264.18,264.18,263.99,264.16,2353.0,250.8045,250.8045,250.6241,250.7855,2353.0
2021-09-23 12:00:00,264.23,264.23,264.08,264.22,8121.0,250.8519,250.8519,250.7095,250.8424,8121.0
2021-09-23 12:30:00,264.38,264.5,264.38,264.49,6727.0,250.9943,251.1082,250.9943,251.0988,6727.0
2021-09-23 13:00:00,264.44,264.81,264.44,264.78,4552.0,251.0513,251.4026,251.0513,251.3741,4552.0
2021-09-23 13:30:00,264.84,265.03,264.82,265.03,1584.0,251.431,251.6114,251.412,251.6114,1584.0
2021-09-23 14:00:00,264.93,265.0,264.72,264.73,3215.0,251.5165,251.5829,251.3171,251.3266,3215.0
2021-09-23 14:30:00,264.78,264.85,264.51,264.61,23927.0,251.3741,251.4405,251.1177,251.2127,23927.0
2021-09-23 15:00:00,264.62,264.62,264.38,264.46,2698.0,251.2222,251.2222,250.9943,251.0703,2698.0
2021-09-23 15:30:00,264.4,264.48,264.04,264.05,6994.0,251.0133,251.0893,250.6715,250.681,6994.0
2021-09-24 09:30:00,262.24,263.05,262.12,262.54,8497.0,249.7572,250.5287,249.643,250.043,8497.0
2021-09-24 10:00:00,263.18,263.29,262.99,263.19,18366.0,250.6525,250.7573,250.4715,250.662,18366.0
2021-09-24 10:30:00,263.0,263.11,262.71,262.78,3592.0,250.4811,250.5858,250.2049,250.2715,3592.0
2021-09-24 11:00:00,263.1,263.1,262.58,262.58,943.0,250.5763,250.5763,250.0811,250.0811,943.0
2021-09-24 11:30:00,262.72,263.07,262.72,263.07,2257.0,250.2144,250.5477,250.2144,250.5477,2257.0
2021-09-24 12:00:00,263.09,263.39,263.04,263.39,1668.0,250.5668,250.8525,250.5192,250.8525,1668.0
2021-09-24 12:30:00,263.3,263.38,263.25,263.3,4360.0,250.7668,250.843,250.7192,250.7668,4360.0
2021-09-24 13:00:00,263.31,263.32,263.25,263.27,1530.0,250.7763,250.7858,250.7192,250.7382,1530.0
2021-09-24 13:30:00,263.09,263.15,262.89,262.91,792.0,250.5668,250.6239,250.3763,250.3954,792.0
2021-09-24 14:00:00,262.9,263.09,262.9,263.09,472.0,250.3858,250.5668,250.3858,250.5668,472.0
2021-09-24 14:30:00,263.08,263.36,263.08,263.36,6106.0,250.5573,250.8239,250.5573,250.8239,6106.0
2021-09-24 15:00:00,263.47,263.66,263.18,263.66,3893.0,250.9287,251.1096,250.6525,251.1096,3893.0
2021-09-24 15:30:00,263.64,263.86,263.4,263.47,5327.0,251.0906,251.3001,250.862,250.9287,5327.0
2021-09-27 09:30:00,262.75,263.0,262.75,262.93,2905.0,250.243,250.4811,250.243,250.4144,2905.0
2021-09-27 10:00:00,262.91,263.37,262.75,263.33,3102.0,250.3954,250.8335,250.243,250.7954,3102.0
2021-09-27 10:30:00,263.42,263.42,263.3,263.33,926.0,250.8811,250.8811,250.7668,250.7954,926.0
2021-09-27 11:00:00,263.37,263.45,263.28,263.28,1244.0,250.8335,250.9096,250.7477,250.7477,1244.0
2021-09-27 11:30:00,263.27,263.35,262.95,263.07,39056.0,250.7382,250.8144,250.4334,250.5477,39056.0
2021-09-27 12:00:00,263.01,263.35,262.95,263.28,8261.0,250.4906,250.8144,250.4334,250.7477,8261.0
2021-09-27 12:30:00,263.23,263.25,262.68,262.75,1200.0,250.7001,250.7192,250.1763,250.243,1200.0
2021-09-27 13:00:00,262.74,263.24,262.74,263.19,1102.0,250.2334,250.7096,250.2334,250.662,1102.0
2021-09-27 13:30:00,263.04,263.24,263.04,263.23,806.0,250.5192,250.7096,250.5192,250.7001,806.0
2021-09-27 14:00:00,263.45,263.55,263.44,263.51,2524.0,250.9096,251.0049,250.9001,250.9668,2524.0
2021-09-27 14:30:00,263.43,263.49,263.39,263.49,1122.0,250.8906,250.9477,250.8525,250.9477,1122.0
2021-09-27 15:00:00,263.34,263.56,263.27,263.35,1775.0,250.8049,251.0144,250.7382,250.8144,1775.0
2021-09-27 15:30:00,263.43,263.47,262.81,262.97,23305.0,250.8906,250.9287,250.3001,250.4525,23305.0
2021-09-28 09:30:00,261.19,261.23,259.62,260.09,21160.0,248.7572,248.7953,247.262,247.7096,21160.0
2021-09-28 10:00:00,259.83,259.87,258.14,258.52,18843.0,247.462,247.5001,245.8524,246.2143,18843.0
2021-09-28 10:30:00,258.58,259.2,258.16,258.65,23848.0,246.2715,246.8619,245.8715,246.3381,23848.0
2021-09-28 11:00:00,258.67,258.75,257.55,257.97,14154.0,246.3572,246.4334,245.2905,245.6905,14154.0
2021-09-28 11:30:00,257.95,258.26,257.57,258.06,18173.0,245.6714,245.9667,245.3095,245.7762,18173.0
2021-09-28 12:00:00,257.97,258.41,257.57,258.17,15552.0,245.6905,246.1096,245.3095,245.881,15552.0
2021-09-28 12:30:00,258.13,258.13,257.28,257.34,17561.0,245.8429,245.8429,245.0333,245.0905,17561.0
2021-09-28 13:00:00,257.43,258.36,257.19,258.22,12623.0,245.1762,246.0619,244.9476,245.9286,12623.0
2021-09-28 13:30:00,258.04,258.28,257.63,257.63,10392.0,245.7572,245.9857,245.3667,245.3667,10392.0
2021-09-28 14:00:00,257.64,258.42,257.22,258.42,65769.0,245.3762,246.1191,244.9762,246.1191,65769.0
2021-09-28 14:30:00,258.21,259.03,257.9,258.91,27498.0,245.9191,246.7,245.6238,246.5858,27498.0
2021-09-28 15:00:00,258.87,259.3,258.33,258.4,24959.0,246.5477,246.9572,246.0334,246.1,24959.0
2021-09-28 15:30:00,258.09,258.61,257.18,257.48,59780.0,245.8048,246.3,244.9381,245.2238,59780.0
2021-09-29 09:30:00,258.46,259.13,257.69,258.93,26611.0,246.1572,246.7953,245.4238,246.6048,26611.0
2021-09-29 10:00:00,259.05,259.24,258.72,258.94,7812.0,246.7191,246.9,246.4048,246.6143,7812.0
2021-09-29 10:30:00,258.96,259.18,258.46,258.88,9820.0,246.6334,246.8429,246.1572,246.5572,9820.0
2021-09-29 11:00:00,259.11,259.11,258.73,258.8,5383.0,246.7762,246.7762,246.4143,246.481,5383.0
2021-09-29 11:30:00,258.6,258.62,258.2,258.45,1807.0,246.2905,246.3096,245.9095,246.1476,1807.0
2021-09-29 12:00:00,258.54,258.54,257.7,257.72,2405.0,246.2334,246.2334,245.4333,245.4524,2405.0
2021-09-29 12:30:00,257.97,258.2,257.68,258.13,844.0,245.6905,245.9095,245.4143,245.8429,844.0
2021-09-29 13:00:00,258.02,258.31,257.91,258.24,3129.0,245.7381,246.0143,245.6334,245.9476,3129.0
2021-09-29 13:30:00,257.71,258.07,257.48,258.07,4139.0,245.4429,245.7857,245.2238,245.7857,4139.0
2021-09-29 14:00:00,258.09,258.95,258.08,258.82,2973.0,245.8048,246.6238,245.7953,246.5,2973.0
2021-09-29 14:30:00,258.87,259.16,258.84,259.01,4983.0,246.5477,246.8239,246.5191,246.681,4983.0
2021-09-29 15:00:00,259.03,259.1,258.75,258.77,2238.0,246.7,246.7667,246.4334,246.4524,2238.0
2021-09-29 15:30:00,258.73,258.73,257.47,257.63,11105.0,246.4143,246.4143,245.2143,245.3667,11105.0
2021-09-30 09:30:00,258.86,259.01,258.32,258.79,9422.0,246.5381,246.681,246.0238,246.4715,9422.0
2021-09-30 10:00:00,258.53,258.61,258.11,258.33,4604.0,246.2238,246.3,245.8238,246.0334,4604.0
2021-09-30 10:30:00,258.15,258.15,257.31,257.38,16379.0,245.8619,245.8619,245.0619,245.1286,16379.0
2021-09-30 11:00:00,257.53,258.04,257.48,257.97,2217.0,245.2714,245.7572,245.2238,245.6905,2217.0
2021-09-30 11:30:00,257.88,257.89,256.34,256.49,8808.0,245.6048,245.6143,244.1381,244.2809,8808.0
2021-09-30 12:00:00,256.6,256.61,255.5,255.68,6611.0,244.3857,244.3952,243.3381,243.5095,6611.0
2021-09-30 12:30:00,255.3,256.06,255.3,255.97,11909.0,243.1476,243.8714,243.1476,243.7857,11909.0
2021-09-30 13:00:00,255.94,256.6,255.91,255.91,3310.0,243.7571,244.3857,243.7286,243.7286,3310.0
2021-09-30 13:30:00,255.76,256.42,255.74,256.42,5375.0,243.5857,244.2143,243.5666,244.2143,5375.0
2021-09-30 14:00:00,256.79,257.21,256.59,256.64,4023.0,244.5667,244.9667,244.3762,244.4238,4023.0
2021-09-30 14:30:00,257.0,257.47,256.87,256.91,3636.0,244.7667,245.2143,244.6429,244.681,3636.0
2021-09-30 15:00:00,256.84,257.44,256.74,256.91,15276.0,244.6143,245.1857,244.519,244.681,15276.0
2021-09-30 15:30:00,256.69,257.21,254.9,254.9,23604.0,244.4714,244.9667,242.7666,242.7666,23604.0
2021-10-01 09:30:00,255.89,256.11,254.84,254.84,5279.0,243.7095,243.919,242.7095,242.7095,5279.0
2021-10-01 10:00:00,254.9,255.53,253.88,253.88,29268.0,242.7666,243.3666,241.7952,241.7952,29268.0
2021-10-01 10:30:00,254.03,254.75,253.83,254.75,9137.0,241.938,242.6238,241.7476,242.6238,9137.0
2021-10-01 11:00:00,254.95,255.91,254.33,255.91,18354.0,242.8143,243.7286,242.2238,243.7286,18354.0
2021-10-01 11:30:00,256.11,256.55,255.97,256.4,2700.0,243.919,244.3381,243.7857,244.1952,2700.0
2021-10-01 12:00:00,256.34,256.42,255.93,256.35,7037.0,244.1381,244.2143,243.7476,244.1476,7037.0
2021-10-01 12:30:00,256.35,256.57,256.18,256.37,12486.0,244.1476,244.3571,243.9857,244.1667,12486.0
2021-10-01 13:00:00,256.32,256.9,256.28,256.87,13708.0,244.119,244.6714,244.0809,244.6429,13708.0
2021-10-01 13:30:00,256.93,257.71,256.93,257.55,7643.0,244.7,245.4429,244.7,245.2905,7643.0
2021-10-01 14:00:00,257.55,257.95,257.52,257.95,10040.0,245.2905,245.6714,245.2619,245.6714,10040.0
2021-10-01 14:30:00,258.01,258.33,257.91,258.29,6418.0,245.7286,246.0334,245.6334,245.9953,6418.0
2021-10-01 15:00:00,258.31,258.97,258.31,258.39,5377.0,246.0143,246.6429,246.0143,246.0905,5377.0
2021-10-01 15:30:00,258.29,258.55,257.68,257.89,22178.0,245.9953,246.2429,245.4143,245.6143,22178.0
2021-10-04 09:30:00,257.18,257.24,256.69,257.2,5283.0,244.9381,244.9952,244.4714,244.9571,5283.0
2021-10-04 10:00:00,257.18,257.18,255.21,255.45,4729.0,244.9381,244.9381,243.0619,243.2904,4729.0
2021-10-04 10:30:00,255.0,255.0,253.72,253.88,6814.0,242.8619,242.8619,241.6428,241.7952,6814.0
2021-10-04 11:00:00,253.96,254.67,253.77,254.06,3523.0,241.8714,242.5476,241.6904,241.9666,3523.0
2021-10-04 11:30:00,254.08,254.44,253.27,254.44,11043.0,241.9857,242.3285,241.2142,242.3285,11043.0
2021-10-04 12:00:00,254.38,254.44,253.89,253.98,7075.0,242.2714,242.3285,241.8047,241.8904,7075.0
2021-10-04 12:30:00,253.94,254.06,253.47,253.88,4810.0,241.8523,241.9666,241.4047,241.7952,4810.0
2021-10-04 13:00:00,253.57,254.24,253.33,253.74,20673.0,241.4999,242.138,241.2714,241.6618,20673.0
2021-10-04 13:30:00,253.92,254.21,253.89,253.89,30241.0,241.8333,242.1095,241.8047,241.8047,30241.0
2021-10-04 14:00:00,254.0,254.46,253.85,254.06,15651.0,241.9095,242.3476,241.7666,241.9666,15651.0
2021-10-04 14:30:00,254.08,254.46,253.94,254.36,5174.0,241.9857,242.3476,241.8523,242.2523,5174.0
2021-10-04 15:00:00,254.37,254.74,253.81,254.0,7682.0,242.2619,242.6142,241.7285,241.9095,7682.0
2021-10-04 15:30:00,254.0,254.7,253.79,254.58,13048.0,241.9095,242.5762,241.7095,242.4619,13048.0
2021-10-05 09:30:00,255.35,255.91,255.06,255.81,7450.0,243.1952,243.7286,242.919,243.6333,7450.0
2021-10-05 10:00:00,256.42,257.2,256.42,257.11,994.0,244.2143,244.9571,244.2143,244.8714,994.0
2021-10-05 10:30:00,257.6,257.81,257.53,257.77,3980.0,245.3381,245.5381,245.2714,245.5,3980.0
2021-10-05 11:00:00,258.07,258.26,257.99,258.0,3384.0,245.7857,245.9667,245.7095,245.7191,3384.0
2021-10-05 11:30:00,257.97,257.98,257.56,257.56,1022.0,245.6905,245.7,245.3,245.3,1022.0
2021-10-05 12:00:00,257.6,257.87,257.51,257.51,2102.0,245.3381,245.5953,245.2524,245.2524,2102.0
2021-10-05 12:30:00,257.49,257.5,257.45,257.45,224.0,245.2333,245.2429,245.1952,245.1952,224.0
2021-10-05 13:00:00,257.72,257.72,257.72,257.72,100.0,245.4524,245.4524,245.4524,245.4524,100.0
2021-10-05 13:30:00,257.84,258.06,257.8,257.95,2846.0,245.5667,245.7762,245.5286,245.6714,2846.0
2021-10-05 14:00:00,258.04,258.04,257.9,257.9,3732.0,245.7572,245.7572,245.6238,245.6238,3732.0
2021-10-05 14:30:00,258.19,258.24,258.19,258.24,277.0,245.9,245.9476,245.9,245.9476,277.0
2021-10-05 15:00:00,258.0,258.09,257.73,257.73,2273.0,245.7191,245.8048,245.4619,245.4619,2273.0
2021-10-05 15:30:00,257.76,257.92,256.95,256.95,6193.0,245.4905,245.6429,244.719,244.719,6193.0
2021-10-06 09:30:00,254.82,255.93,254.48,254.74,49848.0,242.6904,243.7476,242.3666,242.6142,49848.0
2021-10-06 10:00:00,254.4,255.51,253.9,255.51,5971.0,242.2904,243.3476,241.8142,243.3476,5971.0
2021-10-06 10:30:00,255.87,255.87,255.12,255.55,3432.0,243.6905,243.6905,242.9762,243.3857,3432.0
2021-10-06 11:00:00,255.54,255.65,254.85,254.91,3178.0,243.3762,243.4809,242.719,242.7762,3178.0
2021-10-06 11:30:00,255.03,255.7,254.67,255.7,2700.0,242.8904,243.5285,242.5476,243.5285,2700.0
2021-10-06 12:00:00,255.42,255.42,254.99,255.09,1000.0,243.2619,243.2619,242.8523,242.9476,1000.0
2021-10-06 12:30:00,255.0,255.34,254.89,255.24,2246.0,242.8619,243.1857,242.7571,243.0904,2246.0
2021-10-06 13:00:00,255.29,255.54,254.81,255.45,8279.0,243.1381,243.3762,242.6809,243.2904,8279.0
2021-10-06 13:30:00,256.09,256.75,256.09,256.47,14296.0,243.9,244.5286,243.9,244.2619,14296.0
2021-10-06 14:00:00,256.83,257.58,256.59,257.3,4168.0,244.6048,245.3191,244.3762,245.0524,4168.0
2021-10-06 14:30:00,257.4,257.81,257.1,257.1,5213.0,245.1476,245.5381,244.8619,244.8619,5213.0
2021-10-06 15:00:00,257.11,257.41,257.02,257.32,7359.0,244.8714,245.1572,244.7857,245.0714,7359.0
2021-10-06 15:30:00,257.05,258.09,257.05,258.02,27054.0,244.8143,245.8048,244.8143,245.7381,27054.0
2021-10-07 09:30:00,260.05,261.27,260.05,261.27,11032.0,247.6715,248.8334,247.6715,248.8334,11032.0
2021-10-07 10:00:00,261.78,261.97,261.77,261.97,848.0,249.3191,249.5001,249.3096,249.5001,848.0
2021-10-07 10:30:00,261.96,262.03,261.82,262.03,1771.0,249.4906,249.5572,249.3572,249.5572,1771.0
2021-10-07 11:00:00,261.99,262.03,261.72,261.8,2702.0,249.5191,249.5572,249.262,249.3382,2702.0
2021-10-07 11:30:00,261.81,261.95,261.77,261.94,6784.0,249.3477,249.481,249.3096,249.4715,6784.0
2021-10-07 12:00:00,262.07,262.1,261.78,261.89,6896.0,249.5953,249.6239,249.3191,249.4239,6896.0
2021-10-07 12:30:00,261.9,262.0,261.75,261.99,3800.0,249.4334,249.5287,249.2906,249.5191,3800.0
2021-10-07 13:00:00,261.94,261.94,261.8,261.94,21288.0,249.4715,249.4715,249.3382,249.4715,21288.0
2021-10-07 13:30:00,262.0,262.0,261.65,261.65,2835.0,249.5287,249.5287,249.1953,249.1953,2835.0
2021-10-07 14:00:00,261.68,261.68,261.24,261.24,32266.0,249.2239,249.2239,248.8048,248.8048,32266.0
2021-10-07 14:30:00,261.24,261.26,260.71,260.85,4502.0,248.8048,248.8239,248.3001,248.4334,4502.0
2021-10-07 15:00:00,260.67,261.2,260.67,260.96,4507.0,248.262,248.7667,248.262,248.5382,4507.0
2021-10-07 15:30:00,260.99,261.01,260.22,260.44,8485.0,248.5667,248.5858,247.8334,248.0429,8485.0
2021-10-08 09:30:00,261.21,261.21,260.26,260.5,4503.0,248.7763,248.7763,247.8715,248.1001,4503.0
2021-10-08 10:00:00,260.55,260.98,260.55,260.83,2025.0,248.1477,248.5572,248.1477,248.4144,2025.0
2021-10-08 10:30:00,260.74,260.79,260.29,260.71,1396.0,248.3286,248.3763,247.9001,248.3001,1396.0
2021-10-08 11:00:00,260.58,260.82,260.58,260.73,12761.0,248.1763,248.4048,248.1763,248.3191,12761.0
2021-10-08 11:30:00,260.31,260.32,260.12,260.16,2318.0,247.9191,247.9286,247.7382,247.7763,2318.0
2021-10-08 12:00:00,260.22,260.22,260.01,260.01,1286.0,247.8334,247.8334,247.6334,247.6334,1286.0
2021-10-08 12:30:00,260.01,260.33,260.01,260.33,1253.0,247.6334,247.9382,247.6334,247.9382,1253.0
2021-10-08 13:00:00,259.81,259.84,259.47,259.47,1234.0,247.4429,247.4715,247.1191,247.1191,1234.0
2021-10-08 13:30:00,259.66,259.72,259.62,259.71,1191.0,247.3001,247.3572,247.262,247.3477,1191.0
2021-10-08 14:00:00,260.13,260.6,260.1,260.6,4389.0,247.7477,248.1953,247.7191,248.1953,4389.0
2021-10-08 14:30:00,260.6,260.6,260.3,260.33,10136.0,248.1953,248.1953,247.9096,247.9382,10136.0
2021-10-08 15:00:00,260.28,260.48,260.25,260.42,17659.0,247.8905,248.081,247.862,248.0239,17659.0
2021-10-08 15:30:00,260.26,260.28,259.73,259.73,3424.0,247.8715,247.8905,247.3667,247.3667,3424.0
2021-10-11 09:30:00,259.42,260.39,259.36,260.39,7980.0,247.0715,247.9953,247.0143,247.9953,7980.0
2021-10-11 10:00:00,260.82,261.19,260.74,261.08,3802.0,248.4048,248.7572,248.3286,248.6525,3802.0
2021-10-11 10:30:00,261.19,261.2,260.91,261.09,3264.0,248.7572,248.7667,248.4906,248.662,3264.0
2021-10-11 11:00:00,260.98,261.04,260.77,260.89,1414.0,248.5572,248.6144,248.3572,248.4715,1414.0
2021-10-11 11:30:00,260.91,261.22,260.89,260.93,5043.0,248.4906,248.7858,248.4715,248.5096,5043.0
2021-10-11 12:00:00,260.91,260.91,260.35,260.36,5634.0,248.4906,248.4906,247.9572,247.9667,5634.0
2021-10-11 12:30:00,259.93,260.06,259.93,260.06,290.0,247.5572,247.681,247.5572,247.681,290.0
2021-10-11 13:00:00,259.5,259.67,258.98,258.98,4168.0,247.1477,247.3096,246.6524,246.6524,4168.0
2021-10-11 13:30:00,258.97,259.2,258.96,258.98,1661.0,246.6429,246.8619,246.6334,246.6524,1661.0
2021-10-11 14:00:00,259.15,259.56,259.15,259.43,2025.0,246.8143,247.2048,246.8143,247.081,2025.0
2021-10-11 14:30:00,259.23,259.26,258.96,259.26,1998.0,246.8905,246.9191,246.6334,246.9191,1998.0
2021-10-11 15:00:00,259.19,259.19,258.78,258.78,665.0,246.8524,246.8524,246.4619,246.4619,665.0
2021-10-11 15:30:00,258.77,258.84,257.94,257.94,15381.0,246.4524,246.5191,245.6619,245.6619,15381.0
2021-10-12 09:30:00,258.61,258.61,257.88,258.39,7586.0,246.3,246.3,245.6048,246.0905,7586.0
2021-10-12 10:00:00,258.21,258.21,257.52,258.2,2340.0,245.9191,245.9191,245.2619,245.9095,2340.0
2021-10-12 10:30:00,258.03,258.23,258.03,258.21,2860.0,245.7476,245.9381,245.7476,245.9191,2860.0
2021-10-12 11:00:00,258.21,258.38,258.2,258.2,1902.0,245.9191,246.081,245.9095,245.9095,1902.0
2021-10-12 11:30:00,258.19,258.19,258.02,258.11,800.0,245.9,245.9,245.7381,245.8238,800.0
2021-10-12 12:00:00,258.97,259.01,258.62,258.62,2511.0,246.6429,246.681,246.3096,246.3096,2511.0
2021-10-12 12:30:00,258.55,258.55,258.06,258.06,4971.0,246.2429,246.2429,245.7762,245.7762,4971.0
2021-10-12 13:00:00,258.01,258.04,258.01,258.04,200.0,245.7286,245.7572,245.7286,245.7572,200.0
2021-10-12 13:30:00,258.15,258.48,258.11,258.11,7964.0,245.8619,246.1762,245.8238,245.8238,7964.0
2021-10-12 14:00:00,258.09,258.79,258.09,258.58,3639.0,245.8048,246.4715,245.8048,246.2715,3639.0
2021-10-12 14:30:00,258.47,258.53,258.23,258.25,10251.0,246.1667,246.2238,245.9381,245.9572,10251.0
2021-10-12 15:00:00,258.19,258.19,257.87,258.0,3945.0,245.9,245.9,245.5953,245.7191,3945.0
2021-10-12 15:30:00,258.08,258.08,257.25,257.73,11063.0,245.7953,245.7953,245.0048,245.4619,11063.0
2021-10-13 09:30:00,258.43,258.77,257.38,257.66,120752.0,246.1286,246.4524,245.1286,245.3953,120752.0
2021-10-13 10:00:00,257.62,257.62,256.75,257.04,12006.0,245.3572,245.3572,244.5286,244.8048,12006.0
2021-10-13 10:30:00,257.73,257.73,257.61,257.62,1482.0,245.4619,245.4619,245.3476,245.3572,1482.0
2021-10-13 11:00:00,257.8,257.91,257.75,257.75,5778.0,245.5286,245.6334,245.481,245.481,5778.0
2021-10-13 11:30:00,257.45,258.38,257.42,257.98,9682.0,245.1952,246.081,245.1667,245.7,9682.0
2021-10-13 12:00:00,257.94,258.07,257.87,257.88,4194.0,245.6619,245.7857,245.5953,245.6048,4194.0
2021-10-13 12:30:00,258.14,258.24,257.79,257.94,86041.0,245.8524,245.9476,245.5191,245.6619,86041.0
2021-10-13 13:00:00,257.99,258.55,257.99,258.55,2428.0,245.7095,246.2429,245.7095,246.2429,2428.0
2021-10-13 13:30:00,258.73,258.9,258.69,258.69,4689.0,246.4143,246.5762,246.3762,246.3762,4689.0
2021-10-13 14:00:00,259.01,259.3,258.3,258.61,11247.0,246.681,246.9572,246.0048,246.3,11247.0
2021-10-13 14:30:00,258.53,258.61,258.21,258.5,3065.0,246.2238,246.3,245.9191,246.1953,3065.0
2021-10-13 15:00:00,258.57,258.85,258.41,258.53,7294.0,246.2619,246.5286,246.1096,246.2238,7294.0
2021-10-13 15:30:00,258.66,258.96,258.47,258.83,8817.0,246.3477,246.6334,246.1667,246.5096,8817.0
2021-10-14 09:30:00,261.45,261.67,261.4,261.65,2519.0,249.0048,249.2144,248.9572,249.1953,2519.0
2021-10-14 10:00:00,261.82,262.38,261.81,262.29,5211.0,249.3572,249.8906,249.3477,249.8049,5211.0
2021-10-14 10:30:00,262.22,262.51,262.07,262.5,1329.0,249.7382,250.0144,249.5953,250.0049,1329.0
2021-10-14 11:00:00,262.31,262.55,262.3,262.47,1496.0,249.8239,250.0525,249.8144,249.9763,1496.0
2021-10-14 11:30:00,262.43,262.79,262.42,262.7,5227.0,249.9382,250.2811,249.9287,250.1953,5227.0
2021-10-14 12:00:00,263.03,263.06,262.97,262.97,1825.0,250.5096,250.5382,250.4525,250.4525,1825.0
2021-10-14 12:30:00,262.98,263.03,262.97,263.03,400.0,250.462,250.5096,250.4525,250.5096,400.0
2021-10-14 13:00:00,263.07,263.08,262.76,262.78,3163.0,250.5477,250.5573,250.2525,250.2715,3163.0
2021-10-14 13:30:00,263.06,263.07,263.05,263.05,250.0,250.5382,250.5477,250.5287,250.5287,250.0
2021-10-14 14:00:00,263.13,263.23,263.11,263.23,1267.0,250.6049,250.7001,250.5858,250.7001,1267.0
2021-10-14 14:30:00,263.2,263.25,263.08,263.23,1376.0,250.6715,250.7192,250.5573,250.7001,1376.0
2021-10-14 15:00:00,263.23,263.23,262.96,263.04,5357.0,250.7001,250.7001,250.443,250.5192,5357.0
2021-10-14 15:30:00,262.98,263.27,262.73,263.27,5141.0,250.462,250.7382,250.2239,250.7382,5141.0
2021-10-15 09:30:00,264.68,264.85,264.39,264.84,18087.0,252.0811,252.243,251.8049,252.2335,18087.0
2021-10-15 10:00:00,264.83,265.14,264.36,264.36,4310.0,252.224,252.5192,251.7763,251.7763,4310.0
2021-10-15 10:30:00,264.66,264.98,264.66,264.85,3731.0,252.062,252.3668,252.062,252.243,3731.0
2021-10-15 11:00:00,264.97,264.97,264.84,264.85,57563.0,252.3573,252.3573,252.2335,252.243,57563.0
2021-10-15 11:30:00,264.89,264.89,264.64,264.64,5171.0,252.2811,252.2811,252.043,252.043,5171.0
2021-10-15 12:00:00,264.76,264.76,264.68,264.68,1296.0,252.1573,252.1573,252.0811,252.0811,1296.0
2021-10-15 12:30:00,264.62,264.88,264.62,264.88,996.0,252.024,252.2716,252.024,252.2716,996.0
2021-10-15 13:00:00,264.72,264.87,264.69,264.7,1296.0,252.1192,252.2621,252.0906,252.1001,1296.0
2021-10-15 13:30:00,264.79,265.03,264.79,264.96,1159.0,252.1859,252.4144,252.1859,252.3478,1159.0
2021-10-15 14:00:00,265.06,265.3,265.06,265.21,5333.0,252.443,252.6716,252.443,252.5859,5333.0
2021-10-15 14:30:00,265.18,265.18,265.0,265.01,2103.0,252.5573,252.5573,252.3859,252.3954,2103.0
2021-10-15 15:00:00,264.85,265.02,264.78,264.78,464.0,252.243,252.4049,252.1763,252.1763,464.0
2021-10-15 15:30:00,264.96,264.96,264.71,264.87,7182.0,252.3478,252.3478,252.1097,252.2621,7182.0
2021-10-18 09:30:00,263.83,264.51,263.56,264.51,13665.0,251.2716,251.9192,251.0144,251.9192,13665.0
2021-10-18 10:00:00,264.54,264.85,264.48,264.69,16863.0,251.9478,252.243,251.8906,252.0906,16863.0
2021-10-18 10:30:00,264.84,264.95,264.59,264.79,6402.0,252.2335,252.3382,251.9954,252.1859,6402.0
2021-10-18 11:00:00,264.92,265.47,264.92,265.37,16795.0,252.3097,252.8335,252.3097,252.7383,16795.0
2021-10-18 11:30:00,265.14,265.5,265.14,265.5,2948.0,252.5192,252.8621,252.5192,252.8621,2948.0
2021-10-18 12:00:00,265.45,265.54,265.36,265.4,183475.0,252.8144,252.9002,252.7287,252.7668,183475.0
2021-10-18 12:30:00,265.42,265.47,265.28,265.28,5376.0,252.7859,252.8335,252.6525,252.6525,5376.0
2021-10-18 13:00:00,265.3,265.51,265.3,265.47,27248.0,252.6716,252.8716,252.6716,252.8335,27248.0
2021-10-18 13:30:00,265.4,265.42,265.34,265.38,15100.0,252.7668,252.7859,252.7097,252.7478,15100.0
2021-10-18 14:00:00,265.39,265.39,265.28,265.32,3505.0,252.7573,252.7573,252.6525,252.6906,3505.0
2021-10-18 14:30:00,265.43,265.61,265.38,265.61,3737.0,252.7954,252.9668,252.7478,252.9668,3737.0
2021-10-18 15:00:00,265.5,265.7,265.48,265.61,2312.0,252.8621,253.0525,252.843,252.9668,2312.0
2021-10-18 15:30:00,265.6,265.79,265.54,265.75,3467.0,252.9573,253.1383,252.9002,253.1002,3467.0
2021-10-19 09:30:00,266.84,266.84,266.49,266.54,3614.0,254.1383,254.1383,253.8049,253.8526,3614.0
2021-10-19 10:00:00,267.0,267.0,266.89,266.9,919.0,254.2907,254.2907,254.1859,254.1954,919.0
2021-10-19 10:30:00,266.94,267.18,266.71,267.14,24546.0,254.2335,254.4621,254.0145,254.424,24546.0
2021-10-19 11:00:00,267.29,267.47,267.2,267.38,7979.0,254.5669,254.7383,254.4811,254.6526,7979.0
2021-10-19 11:30:00,267.34,267.58,267.33,267.52,909.0,254.6145,254.8431,254.605,254.7859,909.0
2021-10-19 12:00:00,267.5,267.6,267.44,267.45,1992.0,254.7669,254.8621,254.7097,254.7192,1992.0
2021-10-19 12:30:00,267.58,267.7,267.57,267.66,2991.0,254.8431,254.9573,254.8335,254.9192,2991.0
2021-10-19 13:00:00,267.72,267.72,267.51,267.51,34504.0,254.9764,254.9764,254.7764,254.7764,34504.0
2021-10-19 13:30:00,267.61,267.65,267.53,267.56,9707.0,254.8716,254.9097,254.7954,254.824,9707.0
2021-10-19 14:00:00,267.63,267.63,267.31,267.31,2669.0,254.8907,254.8907,254.5859,254.5859,2669.0
2021-10-19 14:30:00,267.13,267.31,267.09,267.31,2604.0,254.4145,254.5859,254.3764,254.5859,2604.0
2021-10-19 15:00:00,267.29,267.61,267.29,267.54,2804.0,254.5669,254.8716,254.5669,254.805,2804.0
2021-10-19 15:30:00,267.37,267.53,267.24,267.53,4939.0,254.6431,254.7954,254.5192,254.7954,4939.0
2021-10-20 09:30:00,267.8,268.32,267.8,268.11,2759.0,255.0526,255.5478,255.0526,255.3478,2759.0
2021-10-20 10:00:00,268.07,268.6,268.07,268.53,1835.0,255.3097,255.8145,255.3097,255.7478,1835.0
2021-10-20 10:30:00,268.87,268.87,268.86,268.87,186.0,256.0717,256.0717,256.0621,256.0717,186.0
2021-10-20 11:00:00,268.55,268.6,268.52,268.57,2516.0,255.7669,255.8145,255.7383,255.7859,2516.0
2021-10-20 11:30:00,268.52,268.82,268.46,268.81,3793.0,255.7383,256.024,255.6812,256.0145,3793.0
2021-10-20 12:00:00,268.81,268.81,268.67,268.68,1300.0,256.0145,256.0145,255.8812,255.8907,1300.0
2021-10-20 12:30:00,268.73,268.81,268.73,268.81,250.0,255.9383,256.0145,255.9383,256.0145,250.0
2021-10-20 13:00:00,268.74,268.74,267.98,268.28,1227.0,255.9478,255.9478,255.224,255.5097,1227.0
2021-10-20 13:30:00,268.26,268.4,268.26,268.39,2396.0,255.4907,255.624,255.4907,255.6145,2396.0
2021-10-20 14:00:00,268.39,268.61,268.38,268.56,1297.0,255.6145,255.824,255.605,255.7764,1297.0
2021-10-20 14:30:00,268.62,268.62,268.56,268.62,19005.0,255.8336,255.8336,255.7764,255.8336,19005.0
2021-10-20 15:00:00,268.63,268.64,268.5,268.5,18029.0,255.8431,255.8526,255.7193,255.7193,18029.0
2021-10-20 15:30:00,268.44,268.62,268.36,268.62,3043.0,255.6621,255.8336,255.5859,255.8336,3043.0
2021-10-21 09:30:00,268.36,268.75,268.3,268.75,2588.0,255.5859,255.9574,255.5288,255.9574,2588.0
2021-10-21 10:00:00,268.73,268.91,268.73,268.9,400.0,255.9383,256.1097,255.9383,256.1002,400.0
2021-10-21 10:30:00,268.97,269.13,268.96,269.05,2238.0,256.1669,256.3193,256.1574,256.2431,2238.0
2021-10-21 11:00:00,268.86,268.86,268.5,268.55,484.0,256.0621,256.0621,255.7193,255.7669,484.0
2021-10-21 11:30:00,268.4,268.55,268.27,268.55,6368.0,255.624,255.7669,255.5002,255.7669,6368.0
2021-10-21 12:00:00,268.59,268.77,268.59,268.77,600.0,255.805,255.9764,255.805,255.9764,600.0
2021-10-21 12:30:00,268.8,268.8,268.63,268.72,955.0,256.005,256.005,255.8431,255.9288,955.0
2021-10-21 13:00:00,268.79,268.82,268.79,268.8,790.0,255.9955,256.024,255.9955,256.005,790.0
2021-10-21 13:30:00,268.92,268.93,268.59,268.62,1862.0,256.1193,256.1288,255.805,255.8336,1862.0
2021-10-21 14:00:00,268.77,268.9,268.75,268.89,5905.0,255.9764,256.1002,255.9574,256.0907,5905.0
2021-10-21 14:30:00,268.85,268.92,268.76,268.92,4771.0,256.0526,256.1193,255.9669,256.1193,4771.0
2021-10-21 15:00:00,268.97,269.41,268.95,269.41,22650.0,256.1669,256.5859,256.1478,256.5859,22650.0
2021-10-21 15:30:00,269.32,269.66,269.22,269.55,5163.0,256.5002,256.824,256.405,256.7193,5163.0
2021-10-22 09:30:00,269.23,269.73,269.2,269.52,2131.0,256.4145,256.8907,256.3859,256.6907,2131.0
2021-10-22 10:00:00,269.7,270.0,269.7,270.0,11618.0,256.8621,257.1479,256.8621,257.1479,11618.0
2021-10-22 10:30:00,270.01,270.01,269.46,269.46,12648.0,257.1574,257.1574,256.6336,256.6336,12648.0
2021-10-22 11:00:00,269.52,269.66,268.67,268.76,3164.0,256.6907,256.824,255.8812,255.9669,3164.0
2021-10-22 11:30:00,268.64,268.64,267.94,268.2,2270.0,255.8526,255.8526,255.1859,255.4335,2270.0
2021-10-22 12:00:00,268.1,268.71,268.1,268.68,5052.0,255.3383,255.9193,255.3383,255.8907,5052.0
2021-10-22 12:30:00,269.05,269.05,269.04,269.05,115.0,256.2431,256.2431,256.2336,256.2431,115.0
2021-10-22 13:00:00,268.94,269.17,268.94,269.03,672.0,256.1383,256.3574,256.1383,256.224,672.0
2021-10-22 13:30:00,269.09,269.09,268.81,268.81,1716.0,256.2812,256.2812,256.0145,256.0145,1716.0
2021-10-22 14:00:00,268.87,269.36,268.87,269.36,2908.0,256.0717,256.5383,256.0717,256.5383,2908.0
2021-10-22 14:30:00,269.43,269.49,269.4,269.4,719.0,256.605,256.6621,256.5764,256.5764,719.0
2021-10-22 15:00:00,269.19,269.19,268.9,269.01,3055.0,256.3764,256.3764,256.1002,256.205,3055.0
2021-10-22 15:30:00,269.34,269.41,269.04,269.15,3715.0,256.5193,256.5859,256.2336,256.3383,3715.0
2021-10-25 09:30:00,270.07,270.07,268.98,269.17,3867.0,257.2145,257.2145,256.1764,256.3574,3867.0
2021-10-25 10:00:00,269.68,269.86,269.58,269.75,7912.0,256.8431,257.0145,256.7479,256.9098,7912.0
2021-10-25 10:30:00,269.73,270.12,269.73,270.06,22845.0,256.8907,257.2622,256.8907,257.205,22845.0
2021-10-25 11:00:00,270.05,270.34,270.0,270.16,5309.0,257.1955,257.4717,257.1479,257.3002,5309.0
2021-10-25 11:30:00,270.22,270.33,270.19,270.32,2500.0,257.3574,257.4622,257.3288,257.4526,2500.0
2021-10-25 12:00:00,270.44,270.67,270.43,270.66,2245.0,257.5669,257.786,257.5574,257.7764,2245.0
2021-10-25 12:30:00,270.64,270.65,270.54,270.62,10944.0,257.7574,257.7669,257.6622,257.7384,10944.0
2021-10-25 13:00:00,270.82,270.88,270.73,270.78,981.0,257.9288,257.986,257.8431,257.8907,981.0
2021-10-25 13:30:00,270.82,270.83,270.6,270.6,2980.0,257.9288,257.9384,257.7193,257.7193,2980.0
2021-10-25 14:00:00,270.6,270.86,270.6,270.81,1508.0,257.7193,257.9669,257.7193,257.9193,1508.0
2021-10-25 14:30:00,270.89,270.93,270.68,270.78,2463.0,257.9955,258.0336,257.7955,257.8907,2463.0
2021-10-25 15:00:00,270.71,270.76,270.51,270.57,2769.0,257.8241,257.8717,257.6336,257.6907,2769.0
2021-10-25 15:30:00,270.62,270.62,270.34,270.58,9278.0,257.7384,257.7384,257.4717,257.7003,9278.0
2021-10-26 09:30:00,271.9,271.9,271.46,271.74,4742.0,258.9574,258.9574,258.5384,258.805,4742.0
2021-10-26 10:00:00,271.69,272.3,271.68,272.2,1738.0,258.7574,259.3384,258.7479,259.2431,1738.0
2021-10-26 10:30:00,272.2,272.23,272.1,272.23,791.0,259.2431,259.2717,259.1479,259.2717,791.0
2021-10-26 11:00:00,272.24,272.28,272.11,272.28,10869.0,259.2812,259.3193,259.1574,259.3193,10869.0
2021-10-26 11:30:00,272.25,272.26,271.49,271.52,3744.0,259.2908,259.3003,258.5669,258.5955,3744.0
2021-10-26 12:00:00,271.38,271.44,271.2,271.36,3992.0,258.4622,258.5193,258.2907,258.4431,3992.0
2021-10-26 12:30:00,271.16,271.16,270.58,270.87,1674.0,258.2526,258.2526,257.7003,257.9765,1674.0
2021-10-26 13:00:00,270.8,270.88,270.7,270.72,2172.0,257.9098,257.986,257.8145,257.8336,2172.0
2021-10-26 13:30:00,271.17,271.21,270.9,270.9,7580.0,258.2622,258.3003,258.005,258.005,7580.0
2021-10-26 14:00:00,271.08,271.32,271.08,271.18,1480.0,258.1765,258.405,258.1765,258.2717,1480.0
2021-10-26 14:30:00,271.34,271.37,271.08,271.12,1262.0,258.4241,258.4526,258.1765,258.2146,1262.0
2021-10-26 15:00:00,271.37,271.4,271.08,271.09,5328.0,258.4526,258.4812,258.1765,258.186,5328.0
2021-10-26 15:30:00,271.1,271.36,270.67,270.69,33251.0,258.1955,258.4431,257.786,257.805,33251.0
2021-10-27 09:30:00,270.76,271.06,270.15,270.94,17071.0,257.8717,258.1574,257.2907,258.0431,17071.0
2021-10-27 10:00:00,271.01,271.02,270.16,270.16,9497.0,258.1098,258.1193,257.3002,257.3002,9497.0
2021-10-27 10:30:00,270.19,270.28,269.96,270.05,3496.0,257.3288,257.4145,257.1098,257.1955,3496.0
2021-10-27 11:00:00,270.1,270.43,270.1,270.43,1503.0,257.2431,257.5574,257.2431,257.5574,1503.0
2021-10-27 11:30:00,270.12,270.18,270.11,270.17,1290.0,257.2622,257.3193,257.2526,257.3098,1290.0
2021-10-27 12:00:00,270.25,270.3,270.23,270.24,1460.0,257.386,257.4336,257.3669,257.3764,1460.0
2021-10-27 12:30:00,270.06,270.12,270.06,270.12,391.0,257.205,257.2622,257.205,257.2622,391.0
2021-10-27 13:00:00,270.21,270.61,270.21,270.57,650.0,257.3479,257.7288,257.3479,257.6907,650.0
2021-10-27 13:30:00,270.49,270.61,270.44,270.59,1405.0,257.6145,257.7288,257.5669,257.7098,1405.0
2021-10-27 14:00:00,270.6,270.66,270.5,270.5,5972.0,257.7193,257.7764,257.6241,257.6241,5972.0
2021-10-27 14:30:00,270.4,270.45,270.12,270.12,36237.0,257.5288,257.5764,257.2622,257.2622,36237.0
2021-10-27 15:00:00,270.13,270.18,269.35,269.58,3296.0,257.2717,257.3193,256.5288,256.7479,3296.0
2021-10-27 15:30:00,269.45,269.6,268.71,268.71,15199.0,256.624,256.7669,255.9193,255.9193,15199.0
2021-10-28 09:30:00,269.49,270.68,269.49,270.68,1898.0,256.6621,257.7955,256.6621,257.7955,1898.0
2021-10-28 10:00:00,270.5,270.67,270.38,270.54,3049.0,257.6241,257.786,257.5098,257.6622,3049.0
2021-10-28 10:30:00,270.9,271.27,270.89,271.04,2916.0,258.005,258.3574,257.9955,258.1384,2916.0
2021-10-28 11:00:00,270.97,271.21,270.96,271.09,1457.0,258.0717,258.3003,258.0622,258.186,1457.0
2021-10-28 11:30:00,271.16,271.22,270.81,270.81,1776.0,258.2526,258.3098,257.9193,257.9193,1776.0
2021-10-28 12:00:00,270.89,271.13,270.89,270.99,1890.0,257.9955,258.2241,257.9955,258.0907,1890.0
2021-10-28 12:30:00,270.93,270.95,270.86,270.87,501.0,258.0336,258.0526,257.9669,257.9765,501.0
2021-10-28 13:00:00,270.71,270.85,270.71,270.85,1313.0,257.8241,257.9574,257.8241,257.9574,1313.0
2021-10-28 13:30:00,271.02,271.02,270.98,271.0,425.0,258.1193,258.1193,258.0812,258.1003,425.0
2021-10-28 14:00:00,270.99,271.22,270.99,271.19,1642.0,258.0907,258.3098,258.0907,258.2812,1642.0
2021-10-28 14:30:00,271.19,271.24,271.02,271.02,1628.0,258.2812,258.3288,258.1193,258.1193,1628.0
2021-10-28 15:00:00,271.03,271.03,270.89,270.89,6309.0,258.1288,258.1288,257.9955,257.9955,6309.0
2021-10-28 15:30:00,271.17,271.66,271.05,271.58,4055.0,258.2622,258.7288,258.1479,258.6527,4055.0
2021-10-29 09:30:00,270.09,271.24,270.09,271.24,1793.0,257.2336,258.3288,257.2336,258.3288,1793.0
2021-10-29 10:00:00,271.36,271.36,270.79,270.87,888.0,258.4431,258.4431,257.9003,257.9765,888.0
2021-10-29 10:30:00,270.89,270.89,270.89,270.89,133.0,257.9955,257.9955,257.9955,257.9955,133.0
2021-10-29 11:00:00,271.29,271.58,271.28,271.57,855.0,258.3765,258.6527,258.3669,258.6431,855.0
2021-10-29 11:30:00,271.43,271.61,271.43,271.61,1333.0,258.5098,258.6812,258.5098,258.6812,1333.0
2021-10-29 12:00:00,271.5,272.01,271.5,272.01,2008.0,258.5765,259.0622,258.5765,259.0622,2008.0
2021-10-29 12:30:00,271.98,272.06,271.87,271.89,2200.0,259.0336,259.1098,258.9288,258.9479,2200.0
2021-10-29 13:00:00,271.97,272.04,271.92,271.93,2500.0,259.0241,259.0908,258.9765,258.986,2500.0
2021-10-29 13:30:00,271.95,271.95,271.78,271.83,3725.0,259.005,259.005,258.8431,258.8908,3725.0
2021-10-29 14:00:00,271.78,271.78,271.33,271.35,3568.0,258.8431,258.8431,258.4146,258.4336,3568.0
2021-10-29 14:30:00,271.36,271.56,271.35,271.53,2040.0,258.4431,258.6336,258.4336,258.605,2040.0
2021-10-29 15:00:00,271.53,271.57,271.26,271.31,3789.0,258.605,258.6431,258.3479,258.3955,3789.0
2021-10-29 15:30:00,271.34,272.23,271.34,272.02,7266.0,258.4241,259.2717,258.4241,259.0717,7266.0
2021-11-01 09:30:00,273.01,273.01,272.63,272.77,3364.0,260.0146,260.0146,259.6527,259.786,3364.0
2021-11-01 10:00:00,272.13,272.46,271.86,272.43,5453.0,259.1765,259.4908,258.9193,259.4622,5453.0
2021-11-01 10:30:00,272.38,272.39,272.06,272.17,1890.0,259.4146,259.4241,259.1098,259.2146,1890.0
2021-11-01 11:00:00,272.24,272.74,272.24,272.66,3372.0,259.2812,259.7574,259.2812,259.6812,3372.0
2021-11-01 11:30:00,272.69,272.7,272.54,272.59,9127.0,259.7098,259.7193,259.567,259.6146,9127.0
2021-11-01 12:00:00,272.85,272.97,272.84,272.91,2117.0,259.8622,259.9765,259.8527,259.9193,2117.0
2021-11-01 12:30:00,272.96,273.17,272.96,273.14,2336.0,259.967,260.167,259.967,260.1384,2336.0
2021-11-01 13:00:00,273.17,273.22,272.83,272.86,1974.0,260.167,260.2146,259.8432,259.8717,1974.0
2021-11-01 13:30:00,272.67,272.83,272.53,272.55,24484.0,259.6908,259.8432,259.5574,259.5765,24484.0
2021-11-01 14:00:00,272.55,272.58,272.2,272.33,9554.0,259.5765,259.6051,259.2431,259.367,9554.0
2021-11-01 14:30:00,272.49,272.74,272.49,272.74,2983.0,259.5193,259.7574,259.5193,259.7574,2983.0
2021-11-01 15:00:00,272.67,272.84,272.64,272.84,1708.0,259.6908,259.8527,259.6622,259.8527,1708.0
2021-11-01 15:30:00,272.84,273.33,272.84,273.33,5697.0,259.8527,260.3194,259.8527,260.3194,5697.0
2021-11-02 09:30:00,273.28,273.6,273.28,273.6,3316.0,260.2717,260.5765,260.2717,260.5765,3316.0
2021-11-02 10:00:00,273.79,273.79,273.63,273.68,713.0,260.7575,260.7575,260.6051,260.6527,713.0
2021-11-02 10:30:00,273.7,274.01,273.7,274.01,425.0,260.6717,260.967,260.6717,260.967,425.0
2021-11-02 11:00:00,274.0,274.0,273.8,273.81,1639.0,260.9575,260.9575,260.767,260.7765,1639.0
2021-11-02 11:30:00,273.97,274.21,273.82,273.82,1848.0,260.9289,261.1575,260.786,260.786,1848.0
2021-11-02 12:00:00,273.75,273.97,273.65,273.9,3911.0,260.7194,260.9289,260.6241,260.8622,3911.0
2021-11-02 12:30:00,273.91,274.19,273.91,274.09,3540.0,260.8717,261.1384,260.8717,261.0432,3540.0
2021-11-02 13:00:00,274.04,274.13,273.88,273.88,7861.0,260.9956,261.0813,260.8432,260.8432,7861.0
2021-11-02 13:30:00,273.78,273.93,273.71,273.87,2618.0,260.7479,260.8908,260.6813,260.8336,2618.0
2021-11-02 14:00:00,273.91,273.91,273.7,273.86,3670.0,260.8717,260.8717,260.6717,260.8241,3670.0
2021-11-02 14:30:00,273.8,274.1,273.79,274.04,2281.0,260.767,261.0527,260.7575,260.9956,2281.0
2021-11-02 15:00:00,274.0,274.07,273.88,273.96,1391.0,260.9575,261.0241,260.8432,260.9194,1391.0
2021-11-02 15:30:00,273.92,274.14,273.88,274.14,4755.0,260.8813,261.0908,260.8432,261.0908,4755.0
2021-11-03 09:30:00,273.72,274.09,273.72,274.09,1615.0,260.6908,261.0432,260.6908,261.0432,1615.0
2021-11-03 10:00:00,274.1,274.1,273.78,273.99,3528.0,261.0527,261.0527,260.7479,260.9479,3528.0
2021-11-03 10:30:00,274.13,274.45,274.12,274.45,1275.0,261.0813,261.386,261.0717,261.386,1275.0
2021-11-03 11:00:00,274.27,274.38,274.15,274.32,2189.0,261.2146,261.3194,261.1003,261.2622,2189.0
2021-11-03 11:30:00,274.23,274.28,274.08,274.28,3531.0,261.1765,261.2241,261.0337,261.2241,3531.0
2021-11-03 12:00:00,274.21,274.29,274.13,274.13,35062.0,261.1575,261.2337,261.0813,261.0813,35062.0
2021-11-03 12:30:00,274.12,274.12,274.06,274.11,518.0,261.0717,261.0717,261.0146,261.0622,518.0
2021-11-03 13:00:00,274.04,274.04,273.96,274.01,1738.0,260.9956,260.9956,260.9194,260.967,1738.0
2021-11-03 13:30:00,274.05,274.12,273.95,273.95,2819.0,261.0051,261.0717,260.9098,260.9098,2819.0
2021-11-03 14:00:00,273.94,274.92,273.94,274.71,10029.0,260.9003,261.8337,260.9003,261.6337,10029.0
2021-11-03 14:30:00,274.87,275.86,274.87,275.73,10380.0,261.786,262.7289,261.786,262.6051,10380.0
2021-11-03 15:00:00,275.75,275.95,275.67,275.75,20410.0,262.6242,262.8146,262.548,262.6242,20410.0
2021-11-03 15:30:00,275.84,276.28,275.73,275.99,18109.0,262.7099,263.1289,262.6051,262.8527,18109.0
2021-11-04 09:30:00,276.49,276.8,276.26,276.75,4044.0,263.3289,263.6242,263.1099,263.5766,4044.0
2021-11-04 10:00:00,277.02,277.49,277.02,277.4,1715.0,263.8337,264.2813,263.8337,264.1956,1715.0
2021-11-04 10:30:00,277.36,277.38,277.33,277.33,624.0,264.1575,264.1766,264.129,264.129,624.0
2021-11-04 11:00:00,277.05,277.05,276.18,276.23,4597.0,263.8623,263.8623,263.0337,263.0813,4597.0
2021-11-04 11:30:00,276.37,276.83,276.3,276.82,6453.0,263.2146,263.6528,263.148,263.6432,6453.0
2021-11-04 12:00:00,276.87,276.88,276.6,276.69,900.0,263.6908,263.7004,263.4337,263.5194,900.0
2021-11-04 12:30:00,276.53,276.64,276.5,276.53,3183.0,263.367,263.4718,263.3385,263.367,3183.0
2021-11-04 13:00:00,276.54,276.6,276.39,276.54,18289.0,263.3766,263.4337,263.2337,263.3766,18289.0
2021-11-04 13:30:00,276.52,276.83,276.51,276.83,879.0,263.3575,263.6528,263.348,263.6528,879.0
2021-11-04 14:00:00,276.48,276.63,276.39,276.63,8643.0,263.3194,263.4623,263.2337,263.4623,8643.0
2021-11-04 14:30:00,276.54,276.67,276.46,276.46,2355.0,263.3766,263.5004,263.3004,263.3004,2355.0
2021-11-04 15:00:00,276.41,276.61,276.3,276.61,15632.0,263.2527,263.4432,263.148,263.4432,15632.0
2021-11-04 15:30:00,276.68,276.99,276.34,276.95,4419.0,263.5099,263.8051,263.1861,263.767,4419.0
2021-11-05 09:30:00,278.5,279.19,278.49,279.07,3771.0,265.2433,265.9004,265.2337,265.7861,3771.0
2021-11-05 10:00:00,279.45,279.45,279.0,279.0,1225.0,266.148,266.148,265.7195,265.7195,1225.0
2021-11-05 10:30:00,278.96,279.11,278.85,278.85,1612.0,265.6814,265.8242,265.5766,265.5766,1612.0
2021-11-05 11:00:00,278.91,279.03,278.87,278.88,2545.0,265.6337,265.748,265.5956,265.6052,2545.0
2021-11-05 11:30:00,278.78,278.93,278.61,278.61,12224.0,265.5099,265.6528,265.348,265.348,12224.0
2021-11-05 12:00:00,278.61,278.69,278.5,278.57,1270.0,265.348,265.4242,265.2433,265.3099,1270.0
2021-11-05 12:30:00,278.69,278.71,278.28,278.35,3886.0,265.4242,265.4433,265.0337,265.1004,3886.0
2021-11-05 13:00:00,278.28,278.39,277.82,277.84,2085.0,265.0337,265.1385,264.5956,264.6147,2085.0
2021-11-05 13:30:00,277.48,277.76,277.28,277.76,5111.0,264.2718,264.5385,264.0813,264.5385,5111.0
2021-11-05 14:00:00,277.87,278.14,277.84,277.84,5649.0,264.6432,264.9004,264.6147,264.6147,5649.0
2021-11-05 14:30:00,278.06,278.14,277.98,278.14,3010.0,264.8242,264.9004,264.748,264.9004,3010.0
2021-11-05 15:00:00,278.13,278.13,277.7,277.88,7893.0,264.8909,264.8909,264.4813,264.6528,7893.0
2021-11-05 15:30:00,278.24,278.35,277.98,278.15,5680.0,264.9956,265.1004,264.748,264.9099,5680.0
2021-11-08 09:30:00,279.08,279.15,278.76,278.84,2364.0,265.7956,265.8623,265.4909,265.5671,2364.0
2021-11-08 10:00:00,278.55,279.03,278.53,279.03,1171.0,265.2909,265.748,265.2718,265.748,1171.0
2021-11-08 10:30:00,278.81,278.81,278.48,278.75,1350.0,265.5385,265.5385,265.2242,265.4814,1350.0
2021-11-08 11:00:00,278.71,278.78,278.5,278.78,4909.0,265.4433,265.5099,265.2433,265.5099,4909.0
2021-11-08 11:30:00,278.79,278.8,278.63,278.63,398.0,265.5195,265.529,265.3671,265.3671,398.0
2021-11-08 12:00:00,278.43,278.43,278.17,278.21,1315.0,265.1766,265.1766,264.929,264.9671,1315.0
2021-11-08 12:30:00,278.32,278.37,278.32,278.36,905.0,265.0718,265.1194,265.0718,265.1099,905.0
2021-11-08 13:00:00,278.37,278.49,278.37,278.49,1151.0,265.1194,265.2337,265.1194,265.2337,1151.0
2021-11-08 13:30:00,278.46,278.59,278.39,278.59,23961.0,265.2052,265.329,265.1385,265.329,23961.0
2021-11-08 14:00:00,278.55,278.55,278.5,278.51,300.0,265.2909,265.2909,265.2433,265.2528,300.0
2021-11-08 14:30:00,278.67,278.79,278.62,278.79,1935.0,265.4052,265.5195,265.3575,265.5195,1935.0
2021-11-08 15:00:00,278.71,278.81,278.52,278.55,2623.0,265.4433,265.5385,265.2623,265.2909,2623.0
2021-11-08 15:30:00,278.6,278.71,278.24,278.5,8348.0,265.3385,265.4433,264.9956,265.2433,8348.0
2021-11-09 09:30:00,278.96,278.96,276.95,276.95,3914.0,265.6814,265.6814,263.767,263.767,3914.0
2021-11-09 10:00:00,277.22,277.61,276.9,277.35,5822.0,264.0242,264.3956,263.7194,264.148,5822.0
2021-11-09 10:30:00,277.85,277.88,277.63,277.64,1235.0,264.6242,264.6528,264.4147,264.4242,1235.0
2021-11-09 11:00:00,277.82,277.82,277.06,277.31,2657.0,264.5956,264.5956,263.8718,264.1099,2657.0
2021-11-09 11:30:00,277.3,277.68,277.19,277.2,706.0,264.1004,264.4623,263.9956,264.0051,706.0
2021-11-09 12:00:00,276.78,277.27,276.78,277.06,4529.0,263.6051,264.0718,263.6051,263.8718,4529.0
2021-11-09 12:30:00,277.12,277.34,277.08,277.25,1067.0,263.9289,264.1385,263.8909,264.0528,1067.0
2021-11-09 13:00:00,277.33,277.42,277.3,277.39,3038.0,264.129,264.2147,264.1004,264.1861,3038.0
2021-11-09 13:30:00,277.24,277.24,276.79,276.89,1139.0,264.0432,264.0432,263.6147,263.7099,1139.0
2021-11-09 14:00:00,276.82,277.36,276.78,277.26,3274.0,263.6432,264.1575,263.6051,264.0623,3274.0
2021-11-09 14:30:00,277.22,277.41,277.14,277.37,2962.0,264.0242,264.2051,263.948,264.167,2962.0
2021-11-09 15:00:00,277.45,277.52,277.21,277.28,6567.0,264.2432,264.3099,264.0147,264.0813,6567.0
2021-11-09 15:30:00,277.22,277.66,277.12,277.58,20759.0,264.0242,264.4432,263.9289,264.3671,20759.0
2021-11-10 09:30:00,276.55,277.35,276.4,277.34,2727.0,263.3861,264.148,263.2432,264.1385,2727.0
2021-11-10 10:00:00,277.38,277.62,277.35,277.54,2742.0,264.1766,264.4051,264.148,264.329,2742.0
2021-11-10 10:30:00,277.32,277.32,277.11,277.12,1552.0,264.1194,264.1194,263.9194,263.9289,1552.0
2021-11-10 11:00:00,277.32,277.36,277.2,277.2,1192.0,264.1194,264.1575,264.0051,264.0051,1192.0
2021-11-10 11:30:00,277.17,277.23,277.02,277.17,1527.0,263.9766,264.0337,263.8337,263.9766,1527.0
2021-11-10 12:00:00,276.98,276.98,276.76,276.77,1248.0,263.7956,263.7956,263.5861,263.5956,1248.0
2021-11-10 12:30:00,276.84,276.84,276.46,276.47,2512.0,263.6623,263.6623,263.3004,263.3099,2512.0
2021-11-10 13:00:00,276.61,276.62,275.66,275.66,1700.0,263.4432,263.4527,262.5384,262.5384,1700.0
2021-11-10 13:30:00,275.92,276.01,275.34,275.35,1734.0,262.7861,262.8718,262.2337,262.2432,1734.0
2021-11-10 14:00:00,275.14,275.21,274.65,274.65,1860.0,262.0432,262.1099,261.5765,261.5765,1860.0
2021-11-10 14:30:00,274.43,274.61,274.09,274.49,2243.0,261.367,261.5384,261.0432,261.4241,2243.0
2021-11-10 15:00:00,274.41,275.23,274.28,275.11,10359.0,261.3479,262.1289,261.2241,262.0146,10359.0
2021-11-10 15:30:00,274.93,275.23,274.63,274.91,37569.0,261.8432,262.1289,261.5575,261.8241,37569.0
2021-11-11 09:30:00,276.2,276.2,275.5,275.92,21196.0,263.0527,263.0527,262.3861,262.7861,21196.0
2021-11-11 10:00:00,275.86,275.86,275.44,275.5,3886.0,262.7289,262.7289,262.3289,262.3861,3886.0
2021-11-11 10:30:00,275.54,275.77,275.38,275.76,1123.0,262.4242,262.6432,262.2718,262.6337,1123.0
2021-11-11 11:00:00,275.66,275.72,275.54,275.56,975.0,262.5384,262.5956,262.4242,262.4432,975.0
2021-11-11 11:30:00,275.56,275.97,275.55,275.74,933.0,262.4432,262.8337,262.4337,262.6146,933.0
2021-11-11 12:00:00,275.53,275.58,275.35,275.36,1019.0,262.4146,262.4623,262.2432,262.2527,1019.0
2021-11-11 12:30:00,275.78,275.82,275.65,275.74,582.0,262.6527,262.6908,262.5289,262.6146,582.0
2021-11-11 13:00:00,275.47,275.65,275.46,275.65,698.0,262.3575,262.5289,262.348,262.5289,698.0
2021-11-11 13:30:00,275.73,275.77,275.7,275.71,761.0,262.6051,262.6432,262.5765,262.5861,761.0
2021-11-11 14:00:00,275.79,275.79,275.73,275.73,800.0,262.6623,262.6623,262.6051,262.6051,800.0
2021-11-11 14:30:00,275.6,275.6,275.55,275.55,495.0,262.4813,262.4813,262.4337,262.4337,495.0
2021-11-11 15:00:00,275.39,275.6,275.39,275.59,6046.0,262.2813,262.4813,262.2813,262.4718,6046.0
2021-11-11 15:30:00,275.57,275.65,275.26,275.33,11056.0,262.4527,262.5289,262.1575,262.2242,11056.0
2021-11-12 09:30:00,276.08,276.08,275.62,275.83,1945.0,262.9385,262.9385,262.5003,262.7004,1945.0
2021-11-12 10:00:00,275.74,275.86,275.73,275.75,2118.0,262.6146,262.7289,262.6051,262.6242,2118.0
2021-11-12 10:30:00,275.69,275.94,275.68,275.94,297.0,262.567,262.8051,262.5575,262.8051,297.0
2021-11-12 11:00:00,276.41,277.03,276.31,276.87,27230.0,263.2527,263.8432,263.1575,263.6908,27230.0
2021-11-12 11:30:00,276.93,277.0,276.82,276.9,2175.0,263.748,263.8147,263.6432,263.7194,2175.0
2021-11-12 12:00:00,277.14,277.14,277.09,277.09,200.0,263.948,263.948,263.9004,263.9004,200.0
2021-11-12 12:30:00,277.13,277.13,276.87,276.87,2228.0,263.9385,263.9385,263.6908,263.6908,2228.0
2021-11-12 13:00:00,276.91,276.95,276.72,276.93,9645.0,263.7289,263.767,263.548,263.748,9645.0
2021-11-12 13:30:00,277.05,277.05,277.04,277.05,202.0,263.8623,263.8623,263.8528,263.8623,202.0
2021-11-12 14:00:00,276.93,277.01,276.91,277.0,3080.0,263.748,263.8242,263.7289,263.8147,3080.0
2021-11-12 14:30:00,276.78,276.96,276.77,276.89,1691.0,263.6051,263.7766,263.5956,263.7099,1691.0
2021-11-12 15:00:00,276.87,277.22,276.87,277.22,3969.0,263.6908,264.0242,263.6908,264.0242,3969.0
2021-11-12 15:30:00,277.46,277.46,277.15,277.36,5199.0,264.2528,264.2528,263.9575,264.1575,5199.0
2021-11-15 09:30:00,277.98,278.0,277.56,277.57,2903.0,264.748,264.7671,264.348,264.3575,2903.0
2021-11-15 10:00:00,277.63,277.64,277.55,277.55,24388.0,264.4147,264.4242,264.3385,264.3385,24388.0
2021-11-15 10:30:00,277.5,277.67,277.38,277.59,25866.0,264.2909,264.4528,264.1766,264.3766,25866.0
2021-11-15 11:00:00,277.69,277.73,277.53,277.55,2814.0,264.4718,264.5099,264.3194,264.3385,2814.0
2021-11-15 11:30:00,277.57,277.57,276.87,276.89,1239.0,264.3575,264.3575,263.6908,263.7099,1239.0
2021-11-15 12:00:00,276.95,277.02,276.56,276.63,1519.0,263.767,263.8337,263.3956,263.4623,1519.0
2021-11-15 12:30:00,276.86,277.19,276.82,277.17,10738.0,263.6813,263.9956,263.6432,263.9766,10738.0
2021-11-15 13:00:00,277.17,277.3,277.11,277.17,22560.0,263.9766,264.1004,263.9194,263.9766,22560.0
2021-11-15 13:30:00,277.2,277.2,277.12,277.15,485.0,264.0051,264.0051,263.9289,263.9575,485.0
2021-11-15 14:00:00,277.06,277.06,276.85,276.85,5300.0,263.8718,263.8718,263.6718,263.6718,5300.0
2021-11-15 14:30:00,277.17,277.34,277.11,277.2,2707.0,263.9766,264.1385,263.9194,264.0051,2707.0
2021-11-15 15:00:00,277.24,277.33,277.14,277.27,13497.0,264.0432,264.129,263.948,264.0718,13497.0
2021-11-15 15:30:00,277.12,277.27,276.79,277.24,37420.0,263.9289,264.0718,263.6147,264.0432,37420.0
2021-11-16 09:30:00,277.14,277.84,277.14,277.72,3650.0,263.948,264.6147,263.948,264.5004,3650.0
2021-11-16 10:00:00,277.79,277.95,277.79,277.88,330.0,264.5671,264.7194,264.5671,264.6528,330.0
2021-11-16 10:30:00,277.5,277.81,277.5,277.7,2365.0,264.2909,264.5861,264.2909,264.4813,2365.0
2021-11-16 11:00:00,278.13,278.49,278.13,278.48,2516.0,264.8909,265.2337,264.8909,265.2242,2516.0
2021-11-16 11:30:00,278.49,278.5,278.49,278.49,125.0,265.2337,265.2433,265.2337,265.2337,125.0
2021-11-16 12:00:00,278.6,278.67,278.59,278.61,2219.0,265.3385,265.4052,265.329,265.348,2219.0
2021-11-16 12:30:00,278.67,278.83,278.67,278.79,6544.0,265.4052,265.5576,265.4052,265.5195,6544.0
2021-11-16 13:00:00,278.75,278.95,278.75,278.87,1614.0,265.4814,265.6718,265.4814,265.5956,1614.0
2021-11-16 13:30:00,278.89,278.94,278.88,278.94,455.0,265.6147,265.6623,265.6052,265.6623,455.0
2021-11-16 14:00:00,278.93,279.01,278.76,278.79,19008.0,265.6528,265.729,265.4909,265.5195,19008.0
2021-11-16 14:30:00,278.92,278.93,278.74,278.76,31115.0,265.6433,265.6528,265.4718,265.4909,31115.0
2021-11-16 15:00:00,278.74,278.74,278.64,278.71,2445.0,265.4718,265.4718,265.3766,265.4433,2445.0
2021-11-16 15:30:00,278.69,278.81,278.3,278.33,10041.0,265.4242,265.5385,265.0528,265.0814,10041.0
2021-11-17 09:30:00,278.14,278.14,277.09,277.09,5819.0,264.9004,264.9004,263.9004,263.9004,5819.0
2021-11-17 10:00:00,277.25,277.43,277.17,277.38,1101.0,264.0528,264.2242,263.9766,264.1766,1101.0
2021-11-17 10:30:00,277.55,277.62,277.46,277.47,10548.0,264.3385,264.4051,264.2528,264.2623,10548.0
2021-11-17 11:00:00,277.49,277.68,277.37,277.37,1442.0,264.2813,264.4623,264.167,264.167,1442.0
2021-11-17 11:30:00,277.66,277.78,277.62,277.78,4062.0,264.4432,264.5575,264.4051,264.5575,4062.0
2021-11-17 12:00:00,277.8,277.8,276.98,276.98,20158.0,264.5766,264.5766,263.7956,263.7956,20158.0
2021-11-17 12:30:00,276.99,277.2,276.99,277.13,3798.0,263.8051,264.0051,263.8051,263.9385,3798.0
2021-11-17 13:00:00,277.35,277.43,277.26,277.28,3156.0,264.148,264.2242,264.0623,264.0813,3156.0
2021-11-17 13:30:00,277.43,277.62,277.43,277.62,754.0,264.2242,264.4051,264.2242,264.4051,754.0
2021-11-17 14:00:00,277.63,277.63,277.26,277.29,1368.0,264.4147,264.4147,264.0623,264.0909,1368.0
2021-11-17 14:30:00,277.29,277.46,277.28,277.42,2448.0,264.0909,264.2528,264.0813,264.2147,2448.0
2021-11-17 15:00:00,277.49,277.55,277.3,277.46,3173.0,264.2813,264.3385,264.1004,264.2528,3173.0
2021-11-17 15:30:00,277.39,277.66,277.23,277.33,5082.0,264.1861,264.4432,264.0337,264.129,5082.0
2021-11-18 09:30:00,277.99,277.99,277.34,277.34,3933.0,264.7575,264.7575,264.1385,264.1385,3933.0
2021-11-18 10:00:00,277.4,277.4,275.92,276.03,13571.0,264.1956,264.1956,262.7861,262.8908,13571.0
2021-11-18 10:30:00,276.36,276.75,276.31,276.75,2837.0,263.2051,263.5766,263.1575,263.5766,2837.0
2021-11-18 11:00:00,276.53,277.14,276.49,277.05,5679.0,263.367,263.948,263.3289,263.8623,5679.0
2021-11-18 11:30:00,277.14,277.71,277.14,277.68,10304.0,263.948,264.4909,263.948,264.4623,10304.0
2021-11-18 12:00:00,277.65,278.08,277.62,278.08,4271.0,264.4337,264.8433,264.4051,264.8433,4271.0
2021-11-18 12:30:00,278.03,278.05,277.42,277.42,3734.0,264.7956,264.8147,264.2147,264.2147,3734.0
2021-11-18 13:00:00,277.38,277.81,277.38,277.57,4188.0,264.1766,264.5861,264.1766,264.3575,4188.0
2021-11-18 13:30:00,277.5,277.62,277.5,277.6,2882.0,264.2909,264.4051,264.2909,264.3861,2882.0
2021-11-18 14:00:00,277.54,277.57,277.31,277.32,2153.0,264.329,264.3575,264.1099,264.1194,2153.0
2021-11-18 14:30:00,277.27,277.62,277.25,277.6,2076.0,264.0718,264.4051,264.0528,264.3861,2076.0
2021-11-18 15:00:00,277.82,277.86,277.62,277.77,11867.0,264.5956,264.6337,264.4051,264.548,11867.0
2021-11-18 15:30:00,277.82,277.89,277.66,277.74,7109.0,264.5956,264.6623,264.4432,264.5194,7109.0
2021-11-19 09:30:00,277.64,277.9,277.49,277.9,4539.0,264.4242,264.6718,264.2813,264.6718,4539.0
2021-11-19 10:00:00,277.74,277.74,277.23,277.38,2500.0,264.5194,264.5194,264.0337,264.1766,2500.0
2021-11-19 10:30:00,277.41,277.76,277.36,277.52,9276.0,264.2051,264.5385,264.1575,264.3099,9276.0
2021-11-19 11:00:00,277.56,277.86,277.54,277.78,7546.0,264.348,264.6337,264.329,264.5575,7546.0
2021-11-19 11:30:00,277.9,277.95,277.72,277.81,158351.0,264.6718,264.7194,264.5004,264.5861,158351.0
2021-11-19 12:00:00,277.82,278.09,277.8,278.08,8704.0,264.5956,264.8528,264.5766,264.8433,8704.0
2021-11-19 12:30:00,278.08,278.34,277.96,278.08,4972.0,264.8433,265.0909,264.729,264.8433,4972.0
2021-11-19 13:00:00,278.04,278.1,277.36,277.36,11585.0,264.8052,264.8623,264.1575,264.1575,11585.0
2021-11-19 13:30:00,277.44,277.51,276.94,277.51,6911.0,264.2337,264.3004,263.7575,264.3004,6911.0
2021-11-19 14:00:00,277.51,277.69,277.41,277.42,12651.0,264.3004,264.4718,264.2051,264.2147,12651.0
2021-11-19 14:30:00,277.47,277.49,277.21,277.34,22908.0,264.2623,264.2813,264.0147,264.1385,22908.0
2021-11-19 15:00:00,277.34,277.42,277.08,277.29,11345.0,264.1385,264.2147,263.8909,264.0909,11345.0
2021-11-19 15:30:00,277.29,277.32,276.91,277.09,40186.0,264.0909,264.1194,263.7289,263.9004,40186.0
2021-11-22 09:30:00,278.05,279.01,278.05,278.88,5712.0,264.8147,265.729,264.8147,265.6052,5712.0
2021-11-22 10:00:00,279.17,279.42,279.13,279.27,5339.0,265.8814,266.1195,265.8433,265.9766,5339.0
2021-11-22 10:30:00,279.41,279.41,278.88,278.89,4505.0,266.1099,266.1099,265.6052,265.6147,4505.0
2021-11-22 11:00:00,278.63,278.64,278.57,278.58,3624.0,265.3671,265.3766,265.3099,265.3195,3624.0
2021-11-22 11:30:00,278.42,278.49,276.72,276.72,2818.0,265.1671,265.2337,263.548,263.548,2818.0
2021-11-22 12:00:00,277.26,277.27,276.95,277.06,11906.0,264.0623,264.0718,263.767,263.8718,11906.0
2021-11-22 12:30:00,277.33,277.54,277.33,277.51,1372.0,264.129,264.329,264.129,264.3004,1372.0
2021-11-22 13:00:00,277.49,277.66,277.3,277.65,4524.0,264.2813,264.4432,264.1004,264.4337,4524.0
2021-11-22 13:30:00,277.83,277.83,277.62,277.66,3780.0,264.6052,264.6052,264.4051,264.4432,3780.0
2021-11-22 14:00:00,277.71,277.92,277.71,277.8,1339.0,264.4909,264.6909,264.4909,264.5766,1339.0
2021-11-22 14:30:00,277.85,278.39,277.85,278.28,11734.0,264.6242,265.1385,264.6242,265.0337,11734.0
2021-11-22 15:00:00,278.47,278.71,278.08,278.08,2192.0,265.2147,265.4433,264.8433,264.8433,2192.0
2021-11-22 15:30:00,278.07,278.12,275.76,275.78,21094.0,264.8337,264.8813,262.6337,262.6527,21094.0
2021-11-23 09:30:00,275.63,276.66,275.12,276.66,2154.0,262.5099,263.4908,262.0241,263.4908,2154.0
2021-11-23 10:00:00,276.19,276.19,274.74,274.75,2530.0,263.0432,263.0432,261.6622,261.6718,2530.0
2021-11-23 10:30:00,274.69,275.01,274.02,274.12,5660.0,261.6146,261.9194,260.9765,261.0717,5660.0
2021-11-23 11:00:00,273.9,274.94,273.6,274.94,12319.0,260.8622,261.8527,260.5765,261.8527,12319.0
2021-11-23 11:30:00,274.72,275.05,274.65,274.67,5442.0,261.6432,261.9575,261.5765,261.5956,5442.0
2021-11-23 12:00:00,274.29,274.91,274.23,274.85,1318.0,261.2337,261.8241,261.1765,261.767,1318.0
2021-11-23 12:30:00,274.87,274.88,274.21,274.21,1106.0,261.786,261.7956,261.1575,261.1575,1106.0
2021-11-23 13:00:00,274.23,274.52,274.19,274.36,3789.0,261.1765,261.4527,261.1384,261.3003,3789.0
2021-11-23 13:30:00,274.19,274.97,274.12,274.83,4181.0,261.1384,261.8813,261.0717,261.748,4181.0
2021-11-23 14:00:00,274.7,274.78,274.3,274.54,11564.0,261.6241,261.7003,261.2432,261.4718,11564.0
2021-11-23 14:30:00,274.28,275.48,274.28,275.48,3934.0,261.2241,262.367,261.2241,262.367,3934.0
2021-11-23 15:00:00,275.46,275.62,275.23,275.23,6547.0,262.348,262.5003,262.1289,262.1289,6547.0
2021-11-23 15:30:00,275.46,276.09,275.43,276.0,5890.0,262.348,262.948,262.3194,262.8623,5890.0
2021-11-24 09:30:00,274.88,274.88,274.12,274.3,3892.0,261.7956,261.7956,261.0717,261.2432,3892.0
2021-11-24 10:00:00,274.54,275.57,274.53,275.57,19277.0,261.4718,262.4527,261.4622,262.4527,19277.0
2021-11-24 10:30:00,275.5,275.65,275.29,275.65,1057.0,262.3861,262.5289,262.1861,262.5289,1057.0
2021-11-24 11:00:00,275.42,276.17,275.41,276.17,7290.0,262.3099,263.0242,262.3003,263.0242,7290.0
2021-11-24 11:30:00,276.25,276.25,275.87,275.87,449.0,263.1004,263.1004,262.7384,262.7384,449.0
2021-11-24 12:00:00,276.0,276.13,275.72,275.77,31651.0,262.8623,262.9861,262.5956,262.6432,31651.0
2021-11-24 12:30:00,276.05,276.21,276.04,276.21,7156.0,262.9099,263.0623,262.9004,263.0623,7156.0
2021-11-24 13:00:00,276.29,276.51,276.29,276.51,400.0,263.1385,263.348,263.1385,263.348,400.0
2021-11-24 13:30:00,276.45,276.45,276.25,276.25,380.0,263.2908,263.2908,263.1004,263.1004,380.0
2021-11-24 14:00:00,276.46,276.47,275.54,276.08,4401.0,263.3004,263.3099,262.4242,262.9385,4401.0
2021-11-24 14:30:00,276.04,276.37,276.04,276.36,1007.0,262.9004,263.2146,262.9004,263.2051,1007.0
2021-11-24 15:00:00,276.22,276.78,276.22,276.68,2276.0,263.0718,263.6051,263.0718,263.5099,2276.0
2021-11-24 15:30:00,276.66,276.82,276.51,276.76,9593.0,263.4908,263.6432,263.348,263.5861,9593.0
2021-11-26 09:30:00,272.12,273.16,271.48,271.83,7846.0,259.1669,260.1574,258.5574,258.8908,7846.0
2021-11-26 10:00:00,271.82,271.82,270.26,271.19,9292.0,258.8812,258.8812,257.3955,258.2812,9292.0
2021-11-26 10:30:00,271.16,271.72,270.68,270.84,5237.0,258.2526,258.786,257.7955,257.9479,5237.0
2021-11-26 11:00:00,270.77,270.86,269.63,270.04,28285.0,257.8812,257.9669,256.7955,257.186,28285.0
2021-11-26 11:30:00,270.09,270.63,269.91,270.06,1986.0,257.2336,257.7479,257.0621,257.205,1986.0
2021-11-26 12:00:00,270.32,271.16,270.11,271.16,11433.0,257.4526,258.2526,257.2526,258.2526,11433.0
2021-11-26 12:30:00,271.36,271.93,269.82,270.57,13106.0,258.4431,258.986,256.9764,257.6907,13106.0
2021-11-29 09:30:00,273.75,273.75,272.51,272.91,11320.0,260.7194,260.7194,259.5384,259.9193,11320.0
2021-11-29 10:00:00,272.76,272.76,272.44,272.56,57319.0,259.7765,259.7765,259.4717,259.586,57319.0
2021-11-29 10:30:00,271.53,272.01,271.52,271.97,1260.0,258.605,259.0622,258.5955,259.0241,1260.0
2021-11-29 11:00:00,272.18,272.57,272.18,272.55,1212.0,259.2241,259.5955,259.2241,259.5765,1212.0
2021-11-29 11:30:00,272.48,273.14,272.48,273.09,3076.0,259.5098,260.1384,259.5098,260.0908,3076.0
2021-11-29 12:00:00,273.31,274.03,273.31,274.0,2371.0,260.3003,260.986,260.3003,260.9575,2371.0
2021-11-29 12:30:00,274.16,274.35,274.15,274.25,1353.0,261.1098,261.2908,261.1003,261.1956,1353.0
2021-11-29 13:00:00,274.43,274.59,274.08,274.09,3090.0,261.367,261.5194,261.0337,261.0432,3090.0
2021-11-29 13:30:00,274.32,274.37,273.98,274.15,5828.0,261.2622,261.3098,260.9384,261.1003,5828.0
2021-11-29 14:00:00,274.16,274.21,274.16,274.21,668.0,261.1098,261.1575,261.1098,261.1575,668.0
2021-11-29 14:30:00,274.04,274.07,273.75,273.87,8013.0,260.9956,261.0241,260.7194,260.8336,8013.0
2021-11-29 15:00:00,273.97,274.29,273.84,273.95,4492.0,260.9289,261.2337,260.8051,260.9098,4492.0
2021-11-29 15:30:00,273.92,274.01,273.14,273.14,5701.0,260.8813,260.967,260.1384,260.1384,5701.0
2021-11-30 09:30:00,271.65,272.24,271.3,272.0,7448.0,258.7193,259.2812,258.386,259.0527,7448.0
2021-11-30 10:00:00,272.0,272.61,271.61,271.93,17415.0,259.0527,259.6336,258.6812,258.986,17415.0
2021-11-30 10:30:00,272.5,272.74,269.16,269.17,18192.0,259.5289,259.7574,256.3478,256.3574,18192.0
2021-11-30 11:00:00,268.9,270.13,268.9,269.38,74526.0,256.1002,257.2717,256.1002,256.5574,74526.0
2021-11-30 11:30:00,269.53,269.53,267.93,267.93,5627.0,256.7002,256.7002,255.1764,255.1764,5627.0
2021-11-30 12:00:00,268.45,268.8,267.76,268.8,7311.0,255.6716,256.005,255.0145,256.005,7311.0
2021-11-30 12:30:00,268.89,268.91,268.35,268.35,9493.0,256.0907,256.1097,255.5764,255.5764,9493.0
2021-11-30 13:00:00,268.18,268.43,267.99,268.42,2930.0,255.4145,255.6526,255.2335,255.6431,2930.0
2021-11-30 13:30:00,268.53,269.38,268.53,269.38,16275.0,255.7478,256.5574,255.7478,256.5574,16275.0
2021-11-30 14:00:00,269.38,269.65,269.22,269.24,20785.0,256.5574,256.8145,256.405,256.424,20785.0
2021-11-30 14:30:00,269.22,269.41,268.48,268.58,15338.0,256.405,256.5859,255.7002,255.7955,15338.0
2021-11-30 15:00:00,268.63,268.77,268.16,268.25,6618.0,255.8431,255.9764,255.3954,255.4812,6618.0
2021-11-30 15:30:00,268.19,268.88,267.6,267.84,16080.0,255.424,256.0812,254.8621,255.0907,16080.0
2021-12-01 09:30:00,271.14,271.87,270.74,270.94,4848.0,258.2336,258.9288,257.8526,258.0431,4848.0
2021-12-01 10:00:00,271.84,272.19,271.8,271.84,99775.0,258.9003,259.2336,258.8622,258.9003,99775.0
2021-12-01 10:30:00,271.75,272.24,271.0,272.1,7755.0,258.8146,259.2812,258.1003,259.1479,7755.0
2021-12-01 11:00:00,272.3,272.94,272.18,272.76,6198.0,259.3384,259.9479,259.2241,259.7765,6198.0
2021-12-01 11:30:00,272.8,272.8,271.43,271.49,8731.0,259.8146,259.8146,258.5098,258.5669,8731.0
2021-12-01 12:00:00,271.48,272.23,271.4,271.45,17352.0,258.5574,259.2717,258.4812,258.5288,17352.0
2021-12-01 12:30:00,271.6,271.6,270.18,270.18,7194.0,258.6717,258.6717,257.3193,257.3193,7194.0
2021-12-01 13:00:00,270.23,270.34,269.07,269.94,14859.0,257.3669,257.4717,256.2621,257.0907,14859.0
2021-12-01 13:30:00,269.87,269.87,268.46,269.22,18367.0,257.0241,257.0241,255.6812,256.405,18367.0
2021-12-01 14:00:00,269.16,269.16,267.8,268.87,11632.0,256.3478,256.3478,255.0526,256.0717,11632.0
2021-12-01 14:30:00,269.21,269.26,268.1,268.1,18969.0,256.3955,256.4431,255.3383,255.3383,18969.0
2021-12-01 15:00:00,268.16,268.26,265.47,265.95,18238.0,255.3954,255.4907,252.8335,253.2906,18238.0
2021-12-01 15:30:00,265.67,266.89,264.03,264.03,29932.0,253.024,254.1859,251.462,251.462,29932.0
2021-12-02 09:30:00,264.21,267.46,264.21,267.46,7324.0,251.6335,254.7288,251.6335,254.7288,7324.0
2021-12-02 10:00:00,267.27,267.63,266.21,266.6,3946.0,254.5478,254.8907,253.5383,253.9097,3946.0
2021-12-02 10:30:00,266.96,266.96,264.79,266.69,5681.0,254.2526,254.2526,252.1859,253.9954,5681.0
2021-12-02 11:00:00,267.0,267.8,266.38,267.66,11250.0,254.2907,255.0526,253.7002,254.9192,11250.0
2021-12-02 11:30:00,267.68,267.76,266.56,267.44,30108.0,254.9383,255.0145,253.8716,254.7097,30108.0
2021-12-02 12:00:00,267.76,268.85,267.76,268.74,8389.0,255.0145,256.0526,255.0145,255.9478,8389.0
2021-12-02 12:30:00,268.78,268.78,268.38,268.46,3440.0,255.9859,255.9859,255.605,255.6812,3440.0
2021-12-02 13:00:00,268.4,268.46,267.91,268.0,10014.0,255.624,255.6812,255.1573,255.2431,10014.0
2021-12-02 13:30:00,267.61,268.81,267.61,268.81,2208.0,254.8716,256.0145,254.8716,256.0145,2208.0
2021-12-02 14:00:00,268.83,269.11,268.44,269.11,4758.0,256.0336,256.3002,255.6621,256.3002,4758.0
2021-12-02 14:30:00,269.04,269.07,268.27,268.61,5086.0,256.2336,256.2621,255.5002,255.824,5086.0
2021-12-02 15:00:00,268.88,269.08,268.35,268.56,18162.0,256.0812,256.2717,255.5764,255.7764,18162.0
2021-12-02 15:30:00,269.16,269.29,267.87,268.54,37576.0,256.3478,256.4717,255.1193,255.7574,37576.0
2021-12-03 09:30:00,269.54,269.87,266.67,266.9,24627.0,256.7098,257.0241,253.9764,254.1954,24627.0
2021-12-03 10:00:00,267.23,267.24,265.85,266.86,5427.0,254.5097,254.5192,253.1954,254.1573,5427.0
2021-12-03 10:30:00,266.41,266.41,264.73,265.19,11620.0,253.7287,253.7287,252.1287,252.5668,11620.0
2021-12-03 11:00:00,264.85,265.4,264.27,265.4,6370.0,252.243,252.7668,251.6906,252.7668,6370.0
2021-12-03 11:30:00,265.24,265.58,263.68,263.68,8709.0,252.6144,252.9383,251.1287,251.1287,8709.0
2021-12-03 12:00:00,263.56,265.02,263.55,264.87,22377.0,251.0144,252.4049,251.0049,252.2621,22377.0
2021-12-03 12:30:00,264.82,265.49,264.33,264.55,11995.0,252.2144,252.8525,251.7478,251.9573,11995.0
2021-12-03 13:00:00,264.47,265.51,264.33,264.94,7858.0,251.8811,252.8716,251.7478,252.3287,7858.0
2021-12-03 13:30:00,264.71,264.85,263.85,264.14,38555.0,252.1097,252.243,251.2906,251.5668,38555.0
2021-12-03 14:00:00,263.92,264.34,263.32,264.18,17351.0,251.3573,251.7573,250.7858,251.6049,17351.0
2021-12-03 14:30:00,264.01,264.1,263.38,263.57,15953.0,251.443,251.5287,250.843,251.0239,15953.0
2021-12-03 15:00:00,263.44,264.57,262.95,264.4,18888.0,250.9001,251.9763,250.4334,251.8144,18888.0
2021-12-03 15:30:00,264.52,265.67,263.53,265.6,22820.0,251.9287,253.024,250.9858,252.9573,22820.0
2021-12-06 09:30:00,267.17,267.46,265.29,266.91,22243.0,254.4526,254.7288,252.6621,254.2049,22243.0
2021-12-06 10:00:00,267.08,268.5,266.55,268.5,2160.0,254.3669,255.7193,253.8621,255.7193,2160.0
2021-12-06 10:30:00,268.33,268.46,267.53,268.46,5618.0,255.5574,255.6812,254.7954,255.6812,5618.0
2021-12-06 11:00:00,268.19,268.19,267.62,267.9,2783.0,255.424,255.424,254.8812,255.1478,2783.0
2021-12-06 11:30:00,267.88,268.36,267.66,267.83,73577.0,255.1288,255.5859,254.9192,255.0812,73577.0
2021-12-06 12:00:00,268.11,268.66,268.05,268.66,4273.0,255.3478,255.8716,255.2907,255.8716,4273.0
2021-12-06 12:30:00,268.83,269.15,268.64,269.15,9539.0,256.0336,256.3383,255.8526,256.3383,9539.0
2021-12-06 13:00:00,269.26,269.88,269.08,269.74,6585.0,256.4431,257.0336,256.2717,256.9002,6585.0
2021-12-06 13:30:00,269.71,269.86,269.63,269.73,10695.0,256.8717,257.0145,256.7955,256.8907,10695.0
2021-12-06 14:00:00,269.86,269.9,269.7,269.73,4820.0,257.0145,257.0526,256.8621,256.8907,4820.0
2021-12-06 14:30:00,269.83,269.83,268.93,268.93,24484.0,256.986,256.986,256.1288,256.1288,24484.0
2021-12-06 15:00:00,268.86,269.35,268.74,268.98,29209.0,256.0621,256.5288,255.9478,256.1764,29209.0
2021-12-06 15:30:00,268.95,269.21,268.69,268.8,137229.0,256.1478,256.3955,255.9002,256.005,137229.0
2021-12-07 09:30:00,272.49,274.24,272.39,274.24,11401.0,259.5193,261.186,259.4241,261.186,11401.0
2021-12-07 10:00:00,274.24,274.74,274.13,274.61,5152.0,261.186,261.6622,261.0813,261.5384,5152.0
2021-12-07 10:30:00,274.53,275.09,274.53,274.93,5313.0,261.4622,261.9956,261.4622,261.8432,5313.0
2021-12-07 11:00:00,274.99,275.17,274.58,274.68,12725.0,261.9003,262.0718,261.5099,261.6051,12725.0
2021-12-07 11:30:00,274.78,274.96,274.58,274.68,10484.0,261.7003,261.8718,261.5099,261.6051,10484.0
2021-12-07 12:00:00,274.68,274.86,274.62,274.72,29194.0,261.6051,261.7765,261.5479,261.6432,29194.0
2021-12-07 12:30:00,274.67,275.03,274.67,275.03,4857.0,261.5956,261.9384,261.5956,261.9384,4857.0
2021-12-07 13:00:00,274.94,274.94,274.44,274.74,7975.0,261.8527,261.8527,261.3765,261.6622,7975.0
2021-12-07 13:30:00,274.81,275.08,274.72,274.91,4164.0,261.7289,261.9861,261.6432,261.8241,4164.0
2021-12-07 14:00:00,274.88,274.92,274.71,274.9,2419.0,261.7956,261.8337,261.6337,261.8146,2419.0
2021-12-07 14:30:00,274.75,274.85,274.6,274.73,3457.0,261.6718,261.767,261.5289,261.6527,3457.0
2021-12-07 15:00:00,274.72,274.85,274.24,274.3,13357.0,261.6432,261.767,261.186,261.2432,13357.0
2021-12-07 15:30:00,274.12,274.54,273.56,274.54,38084.0,261.0717,261.4718,260.5384,261.4718,38084.0
2021-12-08 09:30:00,275.05,275.33,274.12,274.72,7194.0,261.9575,262.2242,261.0717,261.6432,7194.0
2021-12-08 10:00:00,274.59,275.1,274.5,274.5,9748.0,261.5194,262.0051,261.4337,261.4337,9748.0
2021-12-08 10:30:00,274.47,274.71,274.16,274.38,8545.0,261.4051,261.6337,261.1098,261.3194,8545.0
2021-12-08 11:00:00,274.2,274.76,274.19,274.76,2236.0,261.1479,261.6813,261.1384,261.6813,2236.0
2021-12-08 11:30:00,274.62,275.06,274.59,274.99,3541.0,261.5479,261.967,261.5194,261.9003,3541.0
2021-12-08 12:00:00,275.0,275.0,274.7,274.8,4275.0,261.9099,261.9099,261.6241,261.7194,4275.0
2021-12-08 12:30:00,274.8,275.12,274.8,275.0,4768.0,261.7194,262.0241,261.7194,261.9099,4768.0
2021-12-08 13:00:00,274.98,275.3,274.97,275.2,4302.0,261.8908,262.1956,261.8813,262.1003,4302.0
2021-12-08 13:30:00,275.18,275.44,275.15,275.23,4433.0,262.0813,262.3289,262.0527,262.1289,4433.0
2021-12-08 14:00:00,275.14,275.36,275.0,275.24,6475.0,262.0432,262.2527,261.9099,262.1384,6475.0
2021-12-08 14:30:00,275.23,275.36,275.2,275.3,5799.0,262.1289,262.2527,262.1003,262.1956,5799.0
2021-12-08 15:00:00,275.45,275.68,275.33,275.66,14843.0,262.3384,262.5575,262.2242,262.5384,14843.0
2021-12-08 15:30:00,275.62,275.87,275.43,275.71,12590.0,262.5003,262.7384,262.3194,262.5861,12590.0
2021-12-09 09:30:00,274.73,275.32,274.55,274.68,5467.0,261.6527,262.2146,261.4813,261.6051,5467.0
2021-12-09 10:00:00,274.58,274.91,274.29,274.3,5962.0,261.5099,261.8241,261.2337,261.2432,5962.0
2021-12-09 10:30:00,274.28,274.48,273.99,274.48,6443.0,261.2241,261.4146,260.9479,261.4146,6443.0
2021-12-09 11:00:00,274.44,274.51,274.22,274.5,4519.0,261.3765,261.4432,261.167,261.4337,4519.0
2021-12-09 11:30:00,274.7,274.76,274.35,274.36,42080.0,261.6241,261.6813,261.2908,261.3003,42080.0
2021-12-09 12:00:00,274.38,274.52,274.27,274.42,7421.0,261.3194,261.4527,261.2146,261.3575,7421.0
2021-12-09 12:30:00,274.4,274.87,274.4,274.87,6730.0,261.3384,261.786,261.3384,261.786,6730.0
2021-12-09 13:00:00,274.71,274.84,274.58,274.58,2125.0,261.6337,261.7575,261.5099,261.5099,2125.0
2021-12-09 13:30:00,274.7,274.8,274.09,274.48,1700.0,261.6241,261.7194,261.0432,261.4146,1700.0
2021-12-09 14:00:00,274.58,274.58,274.2,274.2,5952.0,261.5099,261.5099,261.1479,261.1479,5952.0
2021-12-09 14:30:00,274.26,274.26,273.79,273.84,8663.0,261.2051,261.2051,260.7575,260.8051,8663.0
2021-12-09 15:00:00,273.81,273.81,273.13,273.37,10940.0,260.7765,260.7765,260.1289,260.3574,10940.0
2021-12-09 15:30:00,273.68,273.84,273.08,273.11,8912.0,260.6527,260.8051,260.0813,260.1098,8912.0
2021-12-10 09:30:00,274.72,275.33,274.06,274.06,46189.0,261.6432,262.2242,261.0146,261.0146,46189.0
2021-12-10 10:00:00,274.4,274.88,274.17,274.69,15558.0,261.3384,261.7956,261.1194,261.6146,15558.0
2021-12-10 10:30:00,274.51,274.51,273.62,273.75,14140.0,261.4432,261.4432,260.5955,260.7194,14140.0
2021-12-10 11:00:00,273.69,273.77,272.88,273.39,4893.0,260.6622,260.7384,259.8908,260.3765,4893.0
2021-12-10 11:30:00,273.53,274.14,273.37,274.06,1339.0,260.5098,261.0908,260.3574,261.0146,1339.0
2021-12-10 12:00:00,274.05,274.18,273.91,273.91,44695.0,261.0051,261.1289,260.8717,260.8717,44695.0
2021-12-10 12:30:00,273.77,274.03,273.66,274.03,3118.0,260.7384,260.986,260.6336,260.986,3118.0
2021-12-10 13:00:00,274.13,274.39,274.1,274.23,5043.0,261.0813,261.3289,261.0527,261.1765,5043.0
2021-12-10 13:30:00,274.22,274.29,274.15,274.27,2044.0,261.167,261.2337,261.1003,261.2146,2044.0
2021-12-10 14:00:00,274.26,274.38,274.17,274.33,9326.0,261.2051,261.3194,261.1194,261.2718,9326.0
2021-12-10 14:30:00,274.39,274.39,273.87,273.87,10042.0,261.3289,261.3289,260.8336,260.8336,10042.0
2021-12-10 15:00:00,273.88,274.22,273.76,274.22,7696.0,260.8432,261.167,260.7289,261.167,7696.0
2021-12-10 15:30:00,274.37,275.11,274.37,275.08,18645.0,261.3098,262.0146,261.3098,261.9861,18645.0
2021-12-13 09:30:00,273.7,274.06,272.87,273.21,22299.0,261.4507,261.7946,260.6579,260.9827,22299.0
2021-12-13 10:00:00,272.98,273.38,272.23,272.23,3773.0,260.763,261.1451,260.0465,260.0465,3773.0
2021-12-13 10:30:00,272.27,272.91,272.27,272.4,6508.0,260.0847,260.6961,260.0847,260.2089,6508.0
2021-12-13 11:00:00,272.13,272.34,271.81,271.96,2726.0,259.951,260.1516,259.6453,259.7886,2726.0
2021-12-13 11:30:00,271.77,272.04,271.56,271.66,3060.0,259.6071,259.865,259.4065,259.502,3060.0
2021-12-13 12:00:00,271.65,272.34,271.64,272.34,5269.0,259.4925,260.1516,259.4829,260.1516,5269.0
2021-12-13 12:30:00,272.34,272.34,271.95,271.95,3675.0,260.1516,260.1516,259.7791,259.7791,3675.0
2021-12-13 13:00:00,272.18,272.18,272.06,272.06,1292.0,259.9988,259.9988,259.8841,259.8841,1292.0
2021-12-13 13:30:00,272.06,272.32,272.06,272.31,8149.0,259.8841,260.1325,259.8841,260.123,8149.0
2021-12-13 14:00:00,272.14,272.64,272.13,272.46,3977.0,259.9606,260.4382,259.951,260.2662,3977.0
2021-12-13 14:30:00,272.51,272.62,272.42,272.6,7291.0,260.314,260.4191,260.228,260.4,7291.0
2021-12-13 15:00:00,272.65,272.86,272.58,272.62,69913.0,260.4477,260.6483,260.3809,260.4191,69913.0
2021-12-13 15:30:00,272.62,272.92,271.55,271.74,18750.0,260.4191,260.7057,259.397,259.5785,18750.0
2021-12-14 09:30:00,269.39,271.07,269.39,270.56,6016.0,257.3336,258.9385,257.3336,258.4513,6016.0
2021-12-14 10:00:00,270.23,270.79,269.9,270.79,14431.0,258.136,258.671,257.8208,258.671,14431.0
2021-12-14 10:30:00,270.47,270.48,268.72,268.8,4135.0,258.3653,258.3749,256.6936,256.77,4135.0
2021-12-14 11:00:00,268.82,269.13,268.76,269.03,12454.0,256.7892,257.0853,256.7318,256.9898,12454.0
2021-12-14 11:30:00,268.78,268.84,268.54,268.54,6919.0,256.7509,256.8083,256.5217,256.5217,6919.0
2021-12-14 12:00:00,268.45,268.59,268.18,268.36,8394.0,256.4357,256.5694,256.1778,256.3497,8394.0
2021-12-14 12:30:00,268.35,268.35,268.08,268.18,1734.0,256.3402,256.3402,256.0823,256.1778,1734.0
2021-12-14 13:00:00,268.23,268.47,268.17,268.41,2128.0,256.2256,256.4548,256.1682,256.3975,2128.0
2021-12-14 13:30:00,268.62,268.62,268.0,268.0,46952.0,256.5981,256.5981,256.0058,256.0058,46952.0
2021-12-14 14:00:00,268.17,269.05,268.16,268.95,3464.0,256.1682,257.0089,256.1587,256.9133,3464.0
2021-12-14 14:30:00,269.04,269.3,268.99,269.18,23409.0,256.9993,257.2477,256.9515,257.133,23409.0
2021-12-14 15:00:00,269.26,270.14,269.26,270.14,7009.0,257.2095,258.0501,257.2095,258.0501,7009.0
2021-12-14 15:30:00,270.26,270.28,269.18,269.69,23325.0,258.1647,258.1838,257.133,257.6202,23325.0
2021-12-15 09:30:00,269.91,269.91,268.39,268.56,17241.0,257.8304,257.8304,256.3784,256.5408,17241.0
2021-12-15 10:00:00,268.44,268.78,268.41,268.74,10756.0,256.4262,256.7509,256.3975,256.7127,10756.0
2021-12-15 10:30:00,268.62,269.21,268.53,268.53,5370.0,256.5981,257.1617,256.5121,256.5121,5370.0
2021-12-15 11:00:00,268.61,268.78,268.27,268.52,35725.0,256.5885,256.7509,256.2638,256.5026,35725.0
2021-12-15 11:30:00,268.26,268.39,267.87,268.29,14753.0,256.2542,256.3784,255.8817,256.2829,14753.0
2021-12-15 12:00:00,268.35,268.58,267.96,268.58,5812.0,256.3402,256.5599,255.9676,256.5599,5812.0
2021-12-15 12:30:00,268.55,268.74,268.46,268.69,5446.0,256.5312,256.7127,256.4453,256.665,5446.0
2021-12-15 13:00:00,268.67,268.79,268.63,268.71,5279.0,256.6459,256.7605,256.6077,256.6841,5279.0
2021-12-15 13:30:00,268.83,269.12,268.69,269.12,3959.0,256.7987,257.0757,256.665,257.0757,3959.0
2021-12-15 14:00:00,269.07,271.01,268.01,269.78,25024.0,257.028,258.8811,256.0154,257.7062,25024.0
2021-12-15 14:30:00,269.86,270.92,269.58,270.39,26697.0,257.7826,258.7952,257.5151,258.2889,26697.0
2021-12-15 15:00:00,270.52,273.44,270.43,273.27,48871.0,258.4131,261.2024,258.3271,261.04,48871.0
2021-12-15 15:30:00,273.4,273.98,272.56,273.94,19774.0,261.1642,261.7182,260.3618,261.68,19774.0
2021-12-16 09:30:00,274.94,275.16,274.08,274.63,7887.0,262.6353,262.8454,261.8137,262.3391,7887.0
2021-12-16 10:00:00,274.06,274.74,273.45,274.74,50202.0,261.7946,262.4442,261.2119,262.4442,50202.0
2021-12-16 10:30:00,274.71,274.81,274.22,274.22,23838.0,262.4155,262.5111,261.9475,261.9475,23838.0
2021-12-16 11:00:00,274.42,274.42,273.49,273.75,22840.0,262.1385,262.1385,261.2501,261.4985,22840.0
2021-12-16 11:30:00,273.81,273.85,272.95,272.95,1795.0,261.5558,261.594,260.7343,260.7343,1795.0
2021-12-16 12:00:00,272.96,273.18,272.49,272.51,3473.0,260.7439,260.954,260.2949,260.314,3473.0
2021-12-16 12:30:00,272.49,272.69,271.87,271.87,12729.0,260.2949,260.486,259.7027,259.7027,12729.0
2021-12-16 13:00:00,271.9,272.61,271.86,272.51,3594.0,259.7313,260.4095,259.6931,260.314,3594.0
2021-12-16 13:30:00,272.42,272.72,272.18,272.32,7336.0,260.228,260.5146,259.9988,260.1325,7336.0
2021-12-16 14:00:00,272.25,272.25,271.17,271.29,7835.0,260.0656,260.0656,259.034,259.1486,7835.0
2021-12-16 14:30:00,270.89,271.54,270.0,270.64,7979.0,258.7665,259.3874,257.9163,258.5277,7979.0
2021-12-16 15:00:00,270.6,271.42,270.26,271.42,126488.0,258.4895,259.2728,258.1647,259.2728,126488.0
2021-12-16 15:30:00,271.37,271.94,271.03,271.03,26407.0,259.225,259.7695,258.9002,258.9002,26407.0
2021-12-17 09:30:00,269.4,269.4,267.67,268.52,24202.0,257.3432,257.3432,255.6906,256.5026,24202.0
2021-12-17 10:00:00,268.47,268.64,267.44,268.18,6185.0,256.4548,256.6172,255.4709,256.1778,6185.0
2021-12-17 10:30:00,268.23,271.14,268.07,270.83,6958.0,256.2256,259.0053,256.0727,258.7092,6958.0
2021-12-17 11:00:00,270.85,271.59,270.63,271.24,5253.0,258.7283,259.4352,258.5181,259.1008,5253.0
2021-12-17 11:30:00,271.23,271.23,269.18,269.59,89732.0,259.0913,259.0913,257.133,257.5247,89732.0
2021-12-17 12:00:00,269.53,269.85,268.82,269.49,5183.0,257.4674,257.7731,256.7892,257.4292,5183.0
2021-12-17 12:30:00,270.34,270.34,269.56,269.86,6179.0,258.2411,258.2411,257.496,257.7826,6179.0
2021-12-17 13:00:00,269.84,270.59,269.84,270.59,1005.0,257.7635,258.4799,257.7635,258.4799,1005.0
2021-12-17 13:30:00,270.61,270.98,270.6,270.98,1175.0,258.499,258.8525,258.4895,258.8525,1175.0
2021-12-17 14:00:00,271.0,271.0,270.21,270.22,3333.0,258.8716,258.8716,258.1169,258.1265,3333.0
2021-12-17 14:30:00,270.43,270.89,270.14,270.33,3781.0,258.3271,258.7665,258.0501,258.2316,3781.0
2021-12-17 15:00:00,270.61,270.62,269.84,269.96,11465.0,258.499,258.5086,257.7635,257.8781,11465.0
2021-12-17 15:30:00,270.06,270.06,268.73,269.1,72899.0,257.9737,257.9737,256.7032,257.0566,72899.0
2021-12-20 09:30:00,265.62,265.8,264.39,265.13,39131.0,253.7324,253.9043,252.5574,253.2643,39131.0
2021-12-20 10:00:00,265.41,265.41,264.6,264.88,10226.0,253.5318,253.5318,252.758,253.0255,10226.0
2021-12-20 10:30:00,264.43,264.71,264.14,264.14,6008.0,252.5956,252.8631,252.3186,252.3186,6008.0
2021-12-20 11:00:00,264.06,264.28,263.72,263.94,4526.0,252.2422,252.4523,251.9174,252.1276,4526.0
2021-12-20 11:30:00,264.06,264.72,263.68,264.69,35963.0,252.2422,252.8726,251.8792,252.844,35963.0
2021-12-20 12:00:00,264.48,264.7,264.3,264.51,2835.0,252.6434,252.8535,252.4714,252.672,2835.0
2021-12-20 12:30:00,264.5,264.5,263.97,263.98,2670.0,252.6625,252.6625,252.1562,252.1658,2670.0
2021-12-20 13:00:00,263.98,264.48,263.91,264.42,4940.0,252.1658,252.6434,252.0989,252.5861,4940.0
2021-12-20 13:30:00,264.26,265.17,264.13,264.91,14082.0,252.4332,253.3025,252.309,253.0541,14082.0
2021-12-20 14:00:00,265.18,265.59,265.02,265.02,5012.0,253.3121,253.7037,253.1592,253.1592,5012.0
2021-12-20 14:30:00,265.09,265.48,264.82,265.16,8472.0,253.2261,253.5986,252.9682,253.293,8472.0
2021-12-20 15:00:00,265.19,265.94,265.19,265.68,21663.0,253.3216,254.038,253.3216,253.7897,21663.0
2021-12-20 15:30:00,265.44,266.15,265.2,265.82,26184.0,253.5604,254.2386,253.3312,253.9234,26184.0
2021-12-21 09:30:00,268.09,268.86,267.55,267.61,10684.0,256.0918,256.8274,255.576,255.6333,10684.0
2021-12-21 10:00:00,267.77,268.67,267.42,267.42,11975.0,255.7861,256.6459,255.4518,255.4518,11975.0
2021-12-21 10:30:00,267.49,267.99,267.38,267.85,3571.0,255.5187,255.9963,255.4136,255.8626,3571.0
2021-12-21 11:00:00,267.78,268.63,267.76,268.41,7183.0,255.7957,256.6077,255.7766,256.3975,7183.0
2021-12-21 11:30:00,268.51,269.47,268.51,269.16,5170.0,256.493,257.4101,256.493,257.1139,5170.0
2021-12-21 12:00:00,269.41,269.95,269.27,269.95,91222.0,257.3527,257.8686,257.219,257.8686,91222.0
2021-12-21 12:30:00,269.97,270.44,269.97,270.44,5582.0,257.8877,258.3366,257.8877,258.3366,5582.0
2021-12-21 13:00:00,270.33,270.46,270.25,270.42,1994.0,258.2316,258.3558,258.1552,258.3175,1994.0
2021-12-21 13:30:00,270.51,270.84,270.51,270.75,11671.0,258.4035,258.7187,258.4035,258.6328,11671.0
2021-12-21 14:00:00,270.67,270.94,270.53,270.69,28385.0,258.5564,258.8143,258.4226,258.5755,28385.0
2021-12-21 14:30:00,270.82,271.04,270.46,271.03,8351.0,258.6996,258.9098,258.3558,258.9002,8351.0
2021-12-21 15:00:00,270.96,271.12,270.76,270.81,5829.0,258.8334,258.9862,258.6423,258.6901,5829.0
2021-12-21 15:30:00,270.85,271.27,270.18,271.23,17376.0,258.7283,259.1295,258.0883,259.0913,17376.0
2021-12-22 09:30:00,270.99,271.73,270.99,271.54,13025.0,258.862,259.5689,258.862,259.3874,13025.0
2021-12-22 10:00:00,271.5,271.98,271.21,271.98,1200.0,259.3492,259.8077,259.0722,259.8077,1200.0
2021-12-22 10:30:00,271.81,272.93,271.8,272.78,14311.0,259.6453,260.7152,259.6358,260.5719,14311.0
2021-12-22 11:00:00,272.86,273.18,272.75,272.91,28802.0,260.6483,260.954,260.5433,260.6961,28802.0
2021-12-22 11:30:00,272.92,273.22,272.92,273.22,5231.0,260.7057,260.9922,260.7057,260.9922,5231.0
2021-12-22 12:00:00,273.23,273.28,272.84,273.04,3823.0,261.0018,261.0495,260.6292,260.8203,3823.0
2021-12-22 12:30:00,273.08,273.38,273.01,273.38,3987.0,260.8585,261.1451,260.7916,261.1451,3987.0
2021-12-22 13:00:00,273.29,273.34,273.1,273.11,1589.0,261.0591,261.1069,260.8776,260.8872,1589.0
2021-12-22 13:30:00,272.81,272.88,272.69,272.84,4615.0,260.6006,260.6674,260.486,260.6292,4615.0
2021-12-22 14:00:00,272.69,272.77,272.38,272.39,18687.0,260.486,260.5624,260.1898,260.1994,18687.0
2021-12-22 14:30:00,272.51,273.05,272.5,273.01,36280.0,260.314,260.8298,260.3045,260.7916,36280.0
2021-12-22 15:00:00,273.04,273.29,272.86,273.14,106873.0,260.8203,261.0591,260.6483,260.9158,106873.0
2021-12-22 15:30:00,273.18,273.92,273.06,273.82,92509.0,260.954,261.6609,260.8394,261.5654,92509.0
2021-12-23 09:30:00,274.77,275.16,274.33,274.99,18133.0,262.4729,262.8454,262.0526,262.683,18133.0
2021-12-23 10:00:00,275.01,275.42,275.01,275.33,5433.0,262.7021,263.0938,262.7021,263.0078,5433.0
2021-12-23 10:30:00,275.38,275.61,275.26,275.59,8607.0,263.0556,263.2753,262.9409,263.2562,8607.0
2021-12-23 11:00:00,275.69,275.85,275.59,275.62,5413.0,263.3517,263.5045,263.2562,263.2848,5413.0
2021-12-23 11:30:00,275.73,275.83,275.72,275.81,2387.0,263.3899,263.4854,263.3803,263.4663,2387.0
2021-12-23 12:00:00,275.78,275.81,275.65,275.71,6150.0,263.4377,263.4663,263.3135,263.3708,6150.0
2021-12-23 12:30:00,275.68,275.82,275.68,275.81,14824.0,263.3421,263.4759,263.3421,263.4663,14824.0
2021-12-23 13:00:00,275.83,275.94,275.72,275.9,3805.0,263.4854,263.5905,263.3803,263.5523,3805.0
2021-12-23 13:30:00,275.91,276.07,275.8,275.97,69557.0,263.5618,263.7147,263.4568,263.6192,69557.0
2021-12-23 14:00:00,276.09,276.16,275.97,276.11,17137.0,263.7338,263.8007,263.6192,263.7529,17137.0
2021-12-23 14:30:00,276.05,276.21,276.02,276.17,18226.0,263.6956,263.8484,263.6669,263.8102,18226.0
2021-12-23 15:00:00,276.16,276.19,275.93,275.98,17882.0,263.8007,263.8293,263.5809,263.6287,17882.0
2021-12-23 15:30:00,275.97,276.42,275.53,275.53,24396.0,263.6192,264.049,263.1988,263.1988,24396.0
2021-12-27 09:30:00,276.2,276.91,276.2,276.6,3943.0,263.8389,264.5171,263.8389,264.221,3943.0
2021-12-27 10:00:00,276.71,277.65,276.71,277.65,4386.0,264.326,265.224,264.326,265.224,4386.0
2021-12-27 10:30:00,277.64,277.81,277.62,277.81,6922.0,265.2144,265.3768,265.1953,265.3768,6922.0
2021-12-27 11:00:00,277.95,278.07,277.77,277.89,5069.0,265.5105,265.6252,265.3386,265.4532,5069.0
2021-12-27 11:30:00,277.89,278.01,277.8,277.95,3461.0,265.4532,265.5679,265.3673,265.5105,3461.0
2021-12-27 12:00:00,278.06,278.27,278.06,278.19,18116.0,265.6156,265.8162,265.6156,265.7398,18116.0
2021-12-27 12:30:00,278.28,278.31,278.13,278.31,3488.0,265.8258,265.8544,265.6825,265.8544,3488.0
2021-12-27 13:00:00,278.27,278.47,278.22,278.37,32126.0,265.8162,266.0073,265.7685,265.9117,32126.0
2021-12-27 13:30:00,278.36,278.46,278.32,278.46,10157.0,265.9022,265.9977,265.864,265.9977,10157.0
2021-12-27 14:00:00,278.43,278.67,278.36,278.67,5156.0,265.9691,266.1983,265.9022,266.1983,5156.0
2021-12-27 14:30:00,278.65,278.67,278.34,278.4,20374.0,266.1792,266.1983,265.8831,265.9404,20374.0
2021-12-27 15:00:00,278.38,278.55,278.25,278.55,14480.0,265.9213,266.0837,265.7971,266.0837,14480.0
2021-12-27 15:30:00,278.57,279.11,278.43,279.11,75547.0,266.1028,266.6186,265.9691,266.6186,75547.0
2021-12-28 09:30:00,279.31,280.14,279.28,280.05,11733.0,266.8097,267.6025,266.781,267.5166,11733.0
2021-12-28 10:00:00,279.43,279.65,279.34,279.62,2140.0,266.9243,267.1345,266.8383,267.1058,2140.0
2021-12-28 10:30:00,279.4,279.57,279.33,279.33,8870.0,266.8957,267.058,266.8288,266.8288,8870.0
2021-12-28 11:00:00,279.26,279.29,278.86,279.13,2817.0,266.7619,266.7906,266.3798,266.6377,2817.0
2021-12-28 11:30:00,279.01,279.5,278.96,279.45,6176.0,266.5231,266.9912,266.4753,266.9434,6176.0
2021-12-28 12:00:00,279.4,279.43,278.83,278.89,14003.0,266.8957,266.9243,266.3512,266.4085,14003.0
2021-12-28 12:30:00,278.73,278.73,278.31,278.63,63506.0,266.2556,266.2556,265.8544,266.1601,63506.0
2021-12-28 13:00:00,278.62,278.79,278.62,278.79,7706.0,266.1506,266.313,266.1506,266.313,7706.0
2021-12-28 13:30:00,278.75,278.87,278.57,278.87,17420.0,266.2747,266.3894,266.1028,266.3894,17420.0
2021-12-28 14:00:00,278.57,278.71,278.37,278.65,4843.0,266.1028,266.2365,265.9117,266.1792,4843.0
2021-12-28 14:30:00,278.75,278.86,278.58,278.85,1810.0,266.2747,266.3798,266.1123,266.3703,1810.0
2021-12-28 15:00:00,278.73,278.92,278.59,278.86,3991.0,266.2556,266.4371,266.1219,266.3798,3991.0
2021-12-28 15:30:00,278.89,279.23,278.43,278.58,7904.0,266.4085,266.7333,265.9691,266.1123,7904.0
2021-12-29 09:30:00,278.59,279.17,278.59,278.79,6585.0,266.1219,266.6759,266.1219,266.313,6585.0
2021-12-29 10:00:00,278.87,278.87,278.09,278.42,7156.0,266.3894,266.3894,265.6443,265.9595,7156.0
2021-12-29 10:30:00,278.48,278.73,278.48,278.73,2660.0,266.0168,266.2556,266.0168,266.2556,2660.0
2021-12-29 11:00:00,278.85,279.0,278.74,278.74,72080.0,266.3703,266.5136,266.2652,266.2652,72080.0
2021-12-29 11:30:00,278.59,278.72,278.58,278.63,2230.0,266.1219,266.2461,266.1123,266.1601,2230.0
2021-12-29 12:00:00,278.49,278.5,278.29,278.29,2852.0,266.0264,266.0359,265.8353,265.8353,2852.0
2021-12-29 12:30:00,278.28,278.57,278.27,278.57,1631.0,265.8258,266.1028,265.8162,266.1028,1631.0
2021-12-29 13:00:00,278.63,278.76,278.63,278.63,11167.0,266.1601,266.2843,266.1601,266.1601,11167.0
2021-12-29 13:30:00,278.64,278.88,278.57,278.87,1325.0,266.1697,266.3989,266.1028,266.3894,1325.0
2021-12-29 14:00:00,278.89,279.02,278.81,278.96,8991.0,266.4085,266.5327,266.3321,266.4753,8991.0
2021-12-29 14:30:00,279.01,279.06,278.86,279.01,26944.0,266.5231,266.5709,266.3798,266.5231,26944.0
2021-12-29 15:00:00,279.0,279.14,278.9,279.11,18324.0,266.5136,266.6473,266.418,266.6186,18324.0
2021-12-29 15:30:00,279.17,279.49,278.95,278.95,9461.0,266.6759,266.9816,266.4658,266.4658,9461.0
2021-12-30 09:30:00,279.13,280.02,279.13,279.64,20665.0,266.6377,267.4879,266.6377,267.1249,20665.0
2021-12-30 10:00:00,279.75,280.03,279.75,280.02,644.0,267.23,267.4975,267.23,267.4879,644.0
2021-12-30 10:30:00,279.89,280.0,279.76,279.76,7245.0,267.3637,267.4688,267.2395,267.2395,7245.0
2021-12-30 11:00:00,279.75,279.82,279.66,279.81,7268.0,267.23,267.2969,267.144,267.2873,7268.0
2021-12-30 11:30:00,279.73,279.84,279.73,279.83,6965.0,267.2109,267.316,267.2109,267.3064,6965.0
2021-12-30 12:00:00,279.88,279.9,279.57,279.57,600.0,267.3542,267.3733,267.058,267.058,600.0
2021-12-30 12:30:00,279.63,279.91,279.62,279.9,2313.0,267.1154,267.3828,267.1058,267.3733,2313.0
2021-12-30 13:00:00,279.93,279.94,279.79,279.87,11299.0,267.4019,267.4115,267.2682,267.3446,11299.0
2021-12-30 13:30:00,279.88,279.98,279.82,279.91,4595.0,267.3542,267.4497,267.2969,267.3828,4595.0
2021-12-30 14:00:00,279.7,279.79,279.65,279.77,2714.0,267.1822,267.2682,267.1345,267.2491,2714.0
2021-12-30 14:30:00,279.88,279.92,279.79,279.8,1005.0,267.3542,267.3924,267.2682,267.2777,1005.0
2021-12-30 15:00:00,279.77,279.77,279.39,279.39,8564.0,267.2491,267.2491,266.8861,266.8861,8564.0
2021-12-30 15:30:00,279.44,279.48,278.26,278.52,7381.0,266.9339,266.9721,265.8067,266.055,7381.0
2021-12-31 09:30:00,278.35,278.84,278.19,278.57,6492.0,265.8926,266.3607,265.7398,266.1028,6492.0
2021-12-31 10:00:00,278.02,278.63,278.01,278.37,11290.0,265.5774,266.1601,265.5679,265.9117,11290.0
2021-12-31 10:30:00,278.17,278.27,277.95,278.24,5350.0,265.7207,265.8162,265.5105,265.7876,5350.0
2021-12-31 11:00:00,278.12,278.45,278.12,278.45,1076.0,265.6729,265.9882,265.6729,265.9882,1076.0
2021-12-31 11:30:00,278.44,278.45,278.06,278.06,1989.0,265.9786,265.9882,265.6156,265.6156,1989.0
2021-12-31 12:00:00,278.03,278.23,277.92,278.0,2803.0,265.587,265.778,265.4819,265.5583,2803.0
2021-12-31 12:30:00,277.96,278.25,277.88,278.25,12160.0,265.5201,265.7971,265.4437,265.7971,12160.0
2021-12-31 13:00:00,278.5,278.52,278.44,278.5,2234.0,266.0359,266.055,265.9786,266.0359,2234.0
2021-12-31 13:30:00,278.35,278.53,278.34,278.53,2996.0,265.8926,266.0646,265.8831,266.0646,2996.0
2021-12-31 14:00:00,278.56,278.65,278.41,278.41,888.0,266.0932,266.1792,265.95,265.95,888.0
2021-12-31 14:30:00,278.57,278.6,278.28,278.35,3211.0,266.1028,266.1315,265.8258,265.8926,3211.0
2021-12-31 15:00:00,278.55,278.56,278.42,278.56,4666.0,266.0837,266.0932,265.9595,266.0932,4666.0
2021-12-31 15:30:00,278.55,278.77,277.57,277.64,28807.0,266.0837,266.2938,265.1476,265.2144,28807.0
2022-01-03 09:30:00,278.4,279.07,276.97,277.71,7426.0,265.9404,266.5804,264.5744,265.2813,7426.0
2022-01-03 10:00:00,278.02,278.81,277.92,278.79,12734.0,265.5774,266.3321,265.4819,266.313,12734.0
2022-01-03 10:30:00,278.64,278.64,278.25,278.25,14110.0,266.1697,266.1697,265.7971,265.7971,14110.0
2022-01-03 11:00:00,278.43,278.43,277.81,277.89,4551.0,265.9691,265.9691,265.3768,265.4532,4551.0
2022-01-03 11:30:00,277.87,277.87,277.33,277.71,14982.0,265.4341,265.4341,264.9183,265.2813,14982.0
2022-01-03 12:00:00,277.74,278.07,277.74,278.0,11177.0,265.3099,265.6252,265.3099,265.5583,11177.0
2022-01-03 12:30:00,278.05,278.07,277.92,277.96,11597.0,265.6061,265.6252,265.4819,265.5201,11597.0
2022-01-03 13:00:00,277.91,278.19,277.78,278.17,5290.0,265.4723,265.7398,265.3482,265.7207,5290.0
2022-01-03 13:30:00,278.08,278.55,278.04,278.55,5483.0,265.6347,266.0837,265.5965,266.0837,5483.0
2022-01-03 14:00:00,278.53,278.73,278.45,278.68,41230.0,266.0646,266.2556,265.9882,266.2079,41230.0
2022-01-03 14:30:00,278.63,279.03,278.57,278.9,8396.0,266.1601,266.5422,266.1028,266.418,8396.0
2022-01-03 15:00:00,278.84,279.06,278.82,279.0,15189.0,266.3607,266.5709,266.3416,266.5136,15189.0
2022-01-03 15:30:00,279.01,279.25,278.62,279.21,37832.0,266.5231,266.7524,266.1506,266.7142,37832.0
2022-01-04 09:30:00,280.02,280.44,280.02,280.37,7545.0,267.4879,267.8891,267.4879,267.8222,7545.0
2022-01-04 10:00:00,279.88,279.88,279.56,279.85,3267.0,267.3542,267.3542,267.0485,267.3255,3267.0
2022-01-04 10:30:00,279.89,279.89,278.66,278.67,5323.0,267.3637,267.3637,266.1888,266.1983,5323.0
2022-01-04 11:00:00,278.59,278.59,277.97,278.11,16369.0,266.1219,266.1219,265.5296,265.6634,16369.0
2022-01-04 11:30:00,278.34,278.97,278.3,278.75,2052.0,265.8831,266.4849,265.8449,266.2747,2052.0
2022-01-04 12:00:00,278.71,278.86,278.55,278.8,14344.0,266.2365,266.3798,266.0837,266.3225,14344.0
2022-01-04 12:30:00,278.64,278.85,278.48,278.48,24630.0,266.1697,266.3703,266.0168,266.0168,24630.0
2022-01-04 13:00:00,278.3,278.54,278.17,278.28,4242.0,265.8449,266.0741,265.7207,265.8258,4242.0
2022-01-04 13:30:00,277.92,278.13,277.83,277.86,51041.0,265.4819,265.6825,265.3959,265.4246,51041.0
2022-01-04 14:00:00,277.71,278.12,277.69,278.04,7425.0,265.2813,265.6729,265.2622,265.5965,7425.0
2022-01-04 14:30:00,278.17,278.66,278.16,278.6,6993.0,265.7207,266.1888,265.7111,266.1315,6993.0
2022-01-04 15:00:00,278.68,279.21,278.66,279.21,11631.0,266.2079,266.7142,266.1888,266.7142,11631.0
2022-01-04 15:30:00,279.04,279.56,278.84,278.84,8269.0,266.5518,267.0485,266.3607,266.3607,8269.0
2022-01-05 09:30:00,278.6,278.78,277.93,278.58,7001.0,266.1315,266.3034,265.4914,266.1123,7001.0
2022-01-05 10:00:00,278.67,278.95,278.43,278.95,5505.0,266.1983,266.4658,265.9691,266.4658,5505.0
2022-01-05 10:30:00,278.74,278.74,278.39,278.54,7279.0,266.2652,266.2652,265.9309,266.0741,7279.0
2022-01-05 11:00:00,278.56,278.56,278.08,278.45,7827.0,266.0932,266.0932,265.6347,265.9882,7827.0
2022-01-05 11:30:00,278.33,278.33,277.94,278.05,13368.0,265.8735,265.8735,265.501,265.6061,13368.0
2022-01-05 12:00:00,278.03,278.38,278.03,278.35,2182.0,265.587,265.9213,265.587,265.8926,2182.0
2022-01-05 12:30:00,278.22,278.22,277.6,277.64,1629.0,265.7685,265.7685,265.1762,265.2144,1629.0
2022-01-05 13:00:00,277.53,277.53,277.22,277.51,4145.0,265.1093,265.1093,264.8132,265.0902,4145.0
2022-01-05 13:30:00,277.46,277.6,277.42,277.46,3116.0,265.0425,265.1762,265.0043,265.0425,3116.0
2022-01-05 14:00:00,277.42,278.03,275.77,275.89,122719.0,265.0043,265.587,263.4281,263.5427,122719.0
2022-01-05 14:30:00,276.06,276.06,274.48,274.76,18678.0,263.7051,263.7051,262.1958,262.4633,18678.0
2022-01-05 15:00:00,274.76,274.76,273.9,273.91,17535.0,262.4633,262.4633,261.6418,261.6514,17535.0
2022-01-05 15:30:00,273.63,274.3,272.74,272.76,23668.0,261.3839,262.0239,260.5337,260.5528,23668.0
2022-01-06 09:30:00,272.79,273.92,271.77,271.77,31048.0,260.5815,261.6609,259.6071,259.6071,31048.0
2022-01-06 10:00:00,272.15,272.97,271.04,272.97,92455.0,259.9701,260.7534,258.9098,260.7534,92455.0
2022-01-06 10:30:00,272.84,273.67,272.84,273.47,18116.0,260.6292,261.4221,260.6292,261.231,18116.0
2022-01-06 11:00:00,273.21,274.05,272.97,273.28,13086.0,260.9827,261.7851,260.7534,261.0495,13086.0
2022-01-06 11:30:00,272.99,273.78,272.84,273.69,25399.0,260.7725,261.5272,260.6292,261.4412,25399.0
2022-01-06 12:00:00,273.62,273.96,273.55,273.96,9090.0,261.3743,261.6991,261.3075,261.6991,9090.0
2022-01-06 12:30:00,273.96,274.45,273.88,274.08,7242.0,261.6991,262.1672,261.6227,261.8137,7242.0
2022-01-06 13:00:00,273.8,274.04,273.24,273.35,10158.0,261.5463,261.7755,261.0113,261.1164,10158.0
2022-01-06 13:30:00,273.21,273.53,273.11,273.53,13689.0,260.9827,261.2884,260.8872,261.2884,13689.0
2022-01-06 14:00:00,273.57,273.74,273.24,273.43,16435.0,261.3266,261.489,261.0113,261.1928,16435.0
2022-01-06 14:30:00,273.55,273.94,273.35,273.87,23107.0,261.3075,261.68,261.1164,261.6131,23107.0
2022-01-06 15:00:00,273.89,274.17,273.2,273.54,41052.0,261.6322,261.8997,260.9731,261.2979,41052.0
2022-01-06 15:30:00,273.47,273.47,272.35,272.83,41424.0,261.231,261.231,260.1612,260.6197,41424.0
2022-01-07 09:30:00,272.7,273.85,272.4,273.45,13255.0,260.4955,261.594,260.2089,261.2119,13255.0
2022-01-07 10:00:00,273.4,273.48,272.25,272.53,7793.0,261.1642,261.2406,260.0656,260.3331,7793.0
2022-01-07 10:30:00,272.16,272.16,270.73,271.14,18640.0,259.9797,259.9797,258.6137,259.0053,18640.0
2022-01-07 11:00:00,271.31,271.84,270.72,271.84,22692.0,259.1677,259.674,258.6041,259.674,22692.0
2022-01-07 11:30:00,271.7,272.76,271.7,272.72,7986.0,259.5403,260.5528,259.5403,260.5146,7986.0
2022-01-07 12:00:00,272.37,272.69,272.25,272.25,3088.0,260.1803,260.486,260.0656,260.0656,3088.0
2022-01-07 12:30:00,272.16,272.29,271.9,272.29,1839.0,259.9797,260.1039,259.7313,260.1039,1839.0
2022-01-07 13:00:00,272.39,272.39,272.21,272.21,1075.0,260.1994,260.1994,260.0274,260.0274,1075.0
2022-01-07 13:30:00,272.21,272.31,271.99,272.1,1566.0,260.0274,260.123,259.8173,259.9224,1566.0
2022-01-07 14:00:00,272.12,272.15,271.66,271.76,9568.0,259.9415,259.9701,259.502,259.5976,9568.0
2022-01-07 14:30:00,271.78,272.33,271.72,272.32,1192.0,259.6167,260.1421,259.5594,260.1325,1192.0
2022-01-07 15:00:00,272.33,272.55,271.85,271.88,13988.0,260.1421,260.3522,259.6835,259.7122,13988.0
2022-01-07 15:30:00,271.86,272.18,271.45,271.45,17492.0,259.6931,259.9988,259.3014,259.3014,17492.0
2022-01-10 09:30:00,269.66,269.66,267.22,267.22,10581.0,257.5916,257.5916,255.2608,255.2608,10581.0
2022-01-10 10:00:00,266.99,267.54,266.33,266.64,7675.0,255.0411,255.5664,254.4106,254.7067,7675.0
2022-01-10 10:30:00,266.85,266.85,265.81,266.32,1950.0,254.9073,254.9073,253.9139,254.401,1950.0
2022-01-10 11:00:00,266.16,267.89,266.15,267.89,13079.0,254.2482,255.9008,254.2386,255.9008,13079.0
2022-01-10 11:30:00,267.76,267.76,266.93,267.4,67469.0,255.7766,255.7766,254.9837,255.4327,67469.0
2022-01-10 12:00:00,267.37,267.37,266.69,266.71,16900.0,255.404,255.404,254.7545,254.7736,16900.0
2022-01-10 12:30:00,266.72,267.34,266.49,267.18,27885.0,254.7831,255.3754,254.5634,255.2225,27885.0
2022-01-10 13:00:00,267.26,268.17,267.18,268.17,18231.0,255.299,256.1682,255.2225,256.1682,18231.0
2022-01-10 13:30:00,268.01,268.98,267.86,268.72,8139.0,256.0154,256.942,255.8721,256.6936,8139.0
2022-01-10 14:00:00,268.83,269.74,268.71,269.67,13900.0,256.7987,257.668,256.6841,257.6011,13900.0
2022-01-10 14:30:00,269.63,270.0,269.05,269.6,9608.0,257.5629,257.9163,257.0089,257.5342,9608.0
2022-01-10 15:00:00,269.51,269.8,268.75,269.43,53717.0,257.4483,257.7253,256.7223,257.3719,53717.0
2022-01-10 15:30:00,269.21,271.21,269.2,271.04,32170.0,257.1617,259.0722,257.1521,258.9098,32170.0
2022-01-11 09:30:00,270.88,270.88,269.36,269.72,5106.0,258.757,258.757,257.305,257.6489,5106.0
2022-01-11 10:00:00,269.62,270.8,269.62,270.56,14905.0,257.5533,258.6805,257.5533,258.4513,14905.0
2022-01-11 10:30:00,270.84,270.87,269.76,270.03,8919.0,258.7187,258.7474,257.6871,257.945,8919.0
2022-01-11 11:00:00,270.28,271.97,270.28,271.81,17844.0,258.1838,259.7982,258.1838,259.6453,17844.0
2022-01-11 11:30:00,271.87,272.7,271.7,272.47,6272.0,259.7027,260.4955,259.5403,260.2758,6272.0
2022-01-11 12:00:00,272.56,272.74,271.97,271.97,6552.0,260.3618,260.5337,259.7982,259.7982,6552.0
2022-01-11 12:30:00,272.16,272.68,272.16,272.63,18023.0,259.9797,260.4764,259.9797,260.4286,18023.0
2022-01-11 13:00:00,272.51,273.0,272.49,272.91,5044.0,260.314,260.7821,260.2949,260.6961,5044.0
2022-01-11 13:30:00,272.89,273.13,272.89,272.98,10145.0,260.677,260.9063,260.677,260.763,10145.0
2022-01-11 14:00:00,273.05,273.14,272.74,273.04,9164.0,260.8298,260.9158,260.5337,260.8203,9164.0
2022-01-11 14:30:00,272.98,273.57,272.89,273.39,9156.0,260.763,261.3266,260.677,261.1546,9156.0
2022-01-11 15:00:00,273.49,273.7,273.36,273.69,3618.0,261.2501,261.4507,261.126,261.4412,3618.0
2022-01-11 15:30:00,273.78,273.78,273.17,273.77,14702.0,261.5272,261.5272,260.9445,261.5176,14702.0
2022-01-12 09:30:00,275.01,275.64,274.57,275.36,7083.0,262.7021,263.3039,262.2818,263.0365,7083.0
2022-01-12 10:00:00,275.63,275.69,275.18,275.31,1662.0,263.2944,263.3517,262.8645,262.9887,1662.0
2022-01-12 10:30:00,274.71,274.85,273.83,274.03,1900.0,262.4155,262.5493,261.5749,261.766,1900.0
2022-01-12 11:00:00,274.02,274.02,273.01,273.41,4514.0,261.7564,261.7564,260.7916,261.1737,4514.0
2022-01-12 11:30:00,273.91,274.37,273.91,274.06,5412.0,261.6514,262.0908,261.6514,261.7946,5412.0
2022-01-12 12:00:00,274.13,274.21,273.83,274.2,5207.0,261.8615,261.9379,261.5749,261.9284,5207.0
2022-01-12 12:30:00,274.66,274.67,274.66,274.66,110.0,262.3678,262.3773,262.3678,262.3678,110.0
2022-01-12 13:00:00,274.74,274.74,274.18,274.36,3463.0,262.4442,262.4442,261.9093,262.0812,3463.0
2022-01-12 13:30:00,274.31,274.35,273.96,273.96,42711.0,262.0334,262.0717,261.6991,261.6991,42711.0
2022-01-12 14:00:00,273.89,274.43,273.68,274.43,5428.0,261.6322,262.1481,261.4316,262.1481,5428.0
2022-01-12 14:30:00,273.99,274.3,273.91,274.28,2252.0,261.7278,262.0239,261.6514,262.0048,2252.0
2022-01-12 15:00:00,273.88,274.02,273.82,273.9,40128.0,261.6227,261.7564,261.5654,261.6418,40128.0
2022-01-12 15:30:00,273.92,274.54,273.81,274.08,58806.0,261.6609,262.2532,261.5558,261.8137,58806.0
2022-01-13 09:30:00,274.91,275.22,274.89,275.05,6945.0,262.6066,262.9027,262.5875,262.7403,6945.0
2022-01-13 10:00:00,274.95,274.95,274.05,274.06,2425.0,262.6448,262.6448,261.7851,261.7946,2425.0
2022-01-13 10:30:00,273.93,273.93,273.07,273.42,4442.0,261.6705,261.6705,260.8489,261.1833,4442.0
2022-01-13 11:00:00,273.53,274.2,273.27,274.2,3202.0,261.2884,261.9284,261.04,261.9284,3202.0
2022-01-13 11:30:00,274.29,274.41,274.14,274.26,2056.0,262.0143,262.129,261.8711,261.9857,2056.0
2022-01-13 12:00:00,274.02,274.02,271.97,272.31,4394.0,261.7564,261.7564,259.7982,260.123,4394.0
2022-01-13 12:30:00,271.95,272.59,271.76,272.08,4385.0,259.7791,260.3904,259.5976,259.9033,4385.0
2022-01-13 13:00:00,272.19,272.89,271.92,272.63,19227.0,260.0083,260.677,259.7504,260.4286,19227.0
2022-01-13 13:30:00,272.61,272.61,272.38,272.53,1810.0,260.4095,260.4095,260.1898,260.3331,1810.0
2022-01-13 14:00:00,272.76,273.04,272.22,272.29,19974.0,260.5528,260.8203,260.037,260.1039,19974.0
2022-01-13 14:30:00,272.13,272.15,271.88,272.08,10097.0,259.951,259.9701,259.7122,259.9033,10097.0
2022-01-13 15:00:00,271.94,271.94,271.01,271.32,15076.0,259.7695,259.7695,258.8811,259.1773,15076.0
2022-01-13 15:30:00,271.41,271.41,269.89,270.36,28207.0,259.2632,259.2632,257.8113,258.2602,28207.0
2022-01-14 09:30:00,268.51,270.29,268.14,270.21,13231.0,256.493,258.1934,256.1396,258.1169,13231.0
2022-01-14 10:00:00,269.84,269.93,269.38,269.38,3862.0,257.7635,257.8495,257.3241,257.3241,3862.0
2022-01-14 10:30:00,269.15,269.31,268.67,269.02,13418.0,257.1044,257.2572,256.6459,256.9802,13418.0
2022-01-14 11:00:00,269.05,269.16,268.0,268.5,26485.0,257.0089,257.1139,256.0058,256.4835,26485.0
2022-01-14 11:30:00,268.19,269.28,268.07,269.22,10591.0,256.1873,257.2286,256.0727,257.1712,10591.0
2022-01-14 12:00:00,269.02,269.2,268.5,268.76,2224.0,256.9802,257.1521,256.4835,256.7318,2224.0
2022-01-14 12:30:00,268.71,268.97,267.72,267.73,2609.0,256.6841,256.9324,255.7384,255.7479,2609.0
2022-01-14 13:00:00,267.73,267.94,267.35,267.39,8551.0,255.7479,255.9485,255.3849,255.4231,8551.0
2022-01-14 13:30:00,267.62,268.66,267.4,268.61,5170.0,255.6429,256.6363,255.4327,256.5885,5170.0
2022-01-14 14:00:00,268.58,268.9,268.31,268.69,5517.0,256.5599,256.8656,256.302,256.665,5517.0
2022-01-14 14:30:00,268.49,269.2,268.49,269.13,3650.0,256.4739,257.1521,256.4739,257.0853,3650.0
2022-01-14 15:00:00,269.37,270.0,268.98,269.87,7865.0,257.3145,257.9163,256.942,257.7922,7865.0
2022-01-14 15:30:00,269.96,270.5,269.87,270.41,18616.0,257.8781,258.394,257.7922,258.308,18616.0
2022-01-18 09:30:00,267.43,267.43,266.08,266.38,8567.0,255.4614,255.4614,254.1718,254.4584,8567.0
2022-01-18 10:00:00,266.36,267.42,266.24,266.97,13515.0,254.4392,255.4518,254.3246,255.0219,13515.0
2022-01-18 10:30:00,266.79,266.82,266.0,266.06,17846.0,254.85,254.8787,254.0954,254.1527,17846.0
2022-01-18 11:00:00,266.06,266.24,265.68,266.14,3675.0,254.1527,254.3246,253.7897,254.2291,3675.0
2022-01-18 11:30:00,265.8,266.54,265.8,266.38,9800.0,253.9043,254.6112,253.9043,254.4584,9800.0
2022-01-18 12:00:00,266.25,266.26,265.6,265.66,7585.0,254.3342,254.3437,253.7133,253.7706,7585.0
2022-01-18 12:30:00,265.58,265.7,265.1,265.19,12203.0,253.6942,253.8088,253.2356,253.3216,12203.0
2022-01-18 13:00:00,264.92,265.44,264.74,264.98,11409.0,253.0637,253.5604,252.8917,253.121,11409.0
2022-01-18 13:30:00,265.08,265.8,264.93,265.65,16777.0,253.2165,253.9043,253.0732,253.761,16777.0
2022-01-18 14:00:00,265.9,265.97,265.53,265.53,6814.0,253.9998,254.0667,253.6464,253.6464,6814.0
2022-01-18 14:30:00,266.13,266.82,266.07,266.65,7481.0,254.2195,254.8787,254.1622,254.7163,7481.0
2022-01-18 15:00:00,266.39,266.65,265.39,265.67,8864.0,254.4679,254.7163,253.5127,253.7801,8864.0
2022-01-18 15:30:00,265.67,265.74,264.59,265.26,54882.0,253.7801,253.847,252.7485,253.3885,54882.0
2022-01-19 09:30:00,266.03,267.05,266.02,266.91,18981.0,254.124,255.0984,254.1145,254.9646,18981.0
2022-01-19 10:00:00,266.64,266.86,265.31,265.31,4554.0,254.7067,254.9169,253.4362,253.4362,4554.0
2022-01-19 10:30:00,265.08,265.15,264.54,265.01,28446.0,253.2165,253.2834,252.7007,253.1497,28446.0
2022-01-19 11:00:00,264.9,265.08,263.96,264.54,20587.0,253.0446,253.2165,252.1467,252.7007,20587.0
2022-01-19 11:30:00,264.53,264.95,264.21,264.94,21171.0,252.6911,253.0923,252.3855,253.0828,21171.0
2022-01-19 12:00:00,265.41,266.14,265.39,266.14,15986.0,253.5318,254.2291,253.5127,254.2291,15986.0
2022-01-19 12:30:00,266.12,266.13,265.58,265.92,3089.0,254.21,254.2195,253.6942,254.0189,3089.0
2022-01-19 13:00:00,265.75,266.02,265.57,265.57,9710.0,253.8565,254.1145,253.6846,253.6846,9710.0
2022-01-19 13:30:00,265.33,265.57,264.97,265.36,5942.0,253.4553,253.6846,253.1115,253.484,5942.0
2022-01-19 14:00:00,265.12,265.18,264.18,264.18,6614.0,253.2547,253.3121,252.3568,252.3568,6614.0
2022-01-19 14:30:00,263.98,264.77,263.89,264.62,20720.0,252.1658,252.9204,252.0798,252.7771,20720.0
2022-01-19 15:00:00,264.51,264.88,264.15,264.15,10504.0,252.672,253.0255,252.3282,252.3282,10504.0
2022-01-19 15:30:00,263.96,263.96,262.24,262.44,18566.0,252.1467,252.1467,250.5036,250.6947,18566.0
2022-01-20 09:30:00,263.52,265.43,263.52,265.43,21343.0,251.7263,253.5509,251.7263,253.5509,21343.0
2022-01-20 10:00:00,265.29,265.47,264.94,264.94,18482.0,253.4171,253.5891,253.0828,253.0828,18482.0
2022-01-20 10:30:00,265.66,266.39,265.66,266.38,7166.0,253.7706,254.4679,253.7706,254.4584,7166.0
2022-01-20 11:00:00,266.48,266.48,265.83,266.2,1897.0,254.5539,254.5539,253.933,254.2864,1897.0
2022-01-20 11:30:00,266.27,266.28,265.61,266.06,6161.0,254.3533,254.3628,253.7228,254.1527,6161.0
2022-01-20 12:00:00,266.07,266.07,265.49,265.69,9047.0,254.1622,254.1622,253.6082,253.7992,9047.0
2022-01-20 12:30:00,266.0,266.08,265.44,265.44,43864.0,254.0954,254.1718,253.5604,253.5604,43864.0
2022-01-20 13:00:00,265.32,265.32,264.63,264.8,2961.0,253.4458,253.4458,252.7867,252.9491,2961.0
2022-01-20 13:30:00,264.62,264.92,264.48,264.48,3285.0,252.7771,253.0637,252.6434,252.6434,3285.0
2022-01-20 14:00:00,264.59,265.31,264.0,264.05,24656.0,252.7485,253.4362,252.1849,252.2326,24656.0
2022-01-20 14:30:00,263.91,263.93,263.19,263.37,5891.0,252.0989,252.118,251.4111,251.5831,5891.0
2022-01-20 15:00:00,263.39,263.53,261.49,261.71,60831.0,251.6022,251.7359,249.7872,249.9974,60831.0
2022-01-20 15:30:00,261.47,261.64,259.03,259.25,37265.0,249.7681,249.9305,247.4373,247.6474,37265.0
2022-01-21 09:30:00,258.32,259.08,257.11,257.36,24539.0,246.7591,247.4851,245.6032,245.842,24539.0
2022-01-21 10:00:00,257.48,257.48,255.5,257.18,29578.0,245.9567,245.9567,244.0653,245.6701,29578.0
2022-01-21 10:30:00,257.43,259.54,257.43,259.27,25952.0,245.9089,247.9245,245.9089,247.6666,25952.0
2022-01-21 11:00:00,258.92,260.01,258.66,259.66,10693.0,247.3322,248.3734,247.0839,248.0391,10693.0
2022-01-21 11:30:00,259.09,259.44,257.57,257.84,4553.0,247.4946,247.8289,246.0426,246.3006,4553.0
2022-01-21 12:00:00,257.93,258.12,257.1,257.1,16333.0,246.3865,246.568,245.5937,245.5937,16333.0
2022-01-21 12:30:00,257.31,257.78,256.69,257.1,40286.0,245.7943,246.2432,245.202,245.5937,40286.0
2022-01-21 13:00:00,257.09,257.61,256.35,256.53,28190.0,245.5841,246.0808,244.8772,245.0492,28190.0
2022-01-21 13:30:00,256.42,257.38,256.41,256.67,14094.0,244.9441,245.8611,244.9346,245.1829,14094.0
2022-01-21 14:00:00,256.79,257.01,256.01,256.12,16896.0,245.2975,245.5077,244.5525,244.6575,16896.0
2022-01-21 14:30:00,256.05,256.5,255.29,255.29,16598.0,244.5907,245.0205,243.8647,243.8647,16598.0
2022-01-21 15:00:00,255.36,255.51,254.19,254.37,30003.0,243.9315,244.0748,242.8139,242.9859,30003.0
2022-01-21 15:30:00,254.35,255.87,254.17,254.17,97085.0,242.9667,244.4187,242.7948,242.7948,97085.0
2022-01-24 09:30:00,250.38,251.13,248.52,249.02,66368.0,239.1744,239.8909,237.3977,237.8753,66368.0
2022-01-24 10:00:00,248.83,249.36,246.84,248.5,33749.0,237.6938,238.2001,235.7929,237.3786,33749.0
2022-01-24 10:30:00,248.83,249.86,248.29,248.65,34305.0,237.6938,238.6777,237.178,237.5218,34305.0
2022-01-24 11:00:00,248.26,248.34,247.5,247.79,10596.0,237.1493,237.2257,236.4233,236.7003,10596.0
2022-01-24 11:30:00,247.74,247.97,245.35,246.78,107961.0,236.6526,236.8723,234.3695,235.7355,107961.0
2022-01-24 12:00:00,247.0,247.0,244.21,245.2,43543.0,235.9457,235.9457,233.2806,234.2262,43543.0
2022-01-24 12:30:00,245.0,247.31,244.52,246.98,23277.0,234.0352,236.2418,233.5767,235.9266,23277.0
2022-01-24 13:00:00,246.92,249.36,246.71,247.75,119125.0,235.8693,238.2001,235.6687,236.6621,119125.0
2022-01-24 13:30:00,248.81,250.61,248.28,250.61,57297.0,237.6747,239.3941,237.1684,239.3941,57297.0
2022-01-24 14:00:00,251.07,251.69,248.91,249.32,45120.0,239.8335,240.4258,237.7702,238.1619,45120.0
2022-01-24 14:30:00,249.46,250.04,248.0,250.04,201917.0,238.2956,238.8496,236.9009,238.8496,201917.0
2022-01-24 15:00:00,250.47,252.52,250.13,251.98,75555.0,239.2604,241.2186,238.9356,240.7028,75555.0
2022-01-24 15:30:00,251.9,255.87,251.52,255.83,218221.0,240.6264,244.4187,240.2634,244.3805,218221.0
2022-01-25 09:30:00,252.06,252.71,248.85,249.31,55707.0,240.7792,241.4001,237.7129,238.1523,55707.0
2022-01-25 10:00:00,249.46,250.9,248.37,250.9,34373.0,238.2956,239.6711,237.2544,239.6711,34373.0
2022-01-25 10:30:00,251.03,251.88,250.26,250.29,10286.0,239.7953,240.6073,239.0598,239.0884,10286.0
2022-01-25 11:00:00,250.38,251.3,249.68,250.88,23155.0,239.1744,240.0532,238.5057,239.652,23155.0
2022-01-25 11:30:00,250.71,250.81,249.31,249.6,12647.0,239.4897,239.5852,238.1523,238.4293,12647.0
2022-01-25 12:00:00,249.51,251.13,249.48,250.99,26561.0,238.3434,239.8909,238.3147,239.7571,26561.0
2022-01-25 12:30:00,250.89,250.89,249.91,250.55,17520.0,239.6616,239.6616,238.7255,239.3368,17520.0
2022-01-25 13:00:00,250.3,251.47,249.88,251.46,16614.0,239.098,240.2156,238.6968,240.2061,16614.0
2022-01-25 13:30:00,251.59,253.07,251.56,252.98,8898.0,240.3303,241.744,240.3016,241.6581,8898.0
2022-01-25 14:00:00,253.24,254.25,252.65,254.06,25202.0,241.9064,242.8712,241.3428,242.6897,25202.0
2022-01-25 14:30:00,254.0,255.47,253.57,255.42,10036.0,242.6324,244.0366,242.2217,243.9889,10036.0
2022-01-25 15:00:00,255.44,255.44,252.84,253.05,20482.0,244.008,244.008,241.5243,241.7249,20482.0
2022-01-25 15:30:00,252.97,253.71,251.75,252.26,78101.0,241.6485,242.3554,240.4831,240.9703,78101.0
2022-01-26 09:30:00,256.25,256.86,254.98,256.86,5523.0,244.7817,245.3644,243.5686,245.3644,5523.0
2022-01-26 10:00:00,257.16,257.54,254.93,254.93,12420.0,245.651,246.014,243.5208,243.5208,12420.0
2022-01-26 10:30:00,254.72,255.15,254.4,255.02,7249.0,243.3202,243.7309,243.0145,243.6068,7249.0
2022-01-26 11:00:00,254.77,256.14,254.77,255.99,10561.0,243.3679,244.6766,243.3679,244.5333,10561.0
2022-01-26 11:30:00,256.02,256.31,255.6,256.24,10833.0,244.562,244.839,244.1608,244.7722,10833.0
2022-01-26 12:00:00,256.06,256.54,256.03,256.28,8578.0,244.6002,245.0587,244.5716,244.8104,8578.0
2022-01-26 12:30:00,256.36,256.76,256.19,256.59,4986.0,244.8868,245.2689,244.7244,245.1065,4986.0
2022-01-26 13:00:00,256.23,256.41,255.84,256.15,2729.0,244.7626,244.9346,244.3901,244.6862,2729.0
2022-01-26 13:30:00,256.19,256.19,255.99,256.08,3202.0,244.7244,244.7244,244.5333,244.6193,3202.0
2022-01-26 14:00:00,256.54,258.0,254.99,256.73,32888.0,245.0587,246.4534,243.5781,245.2402,32888.0
2022-01-26 14:30:00,256.26,256.84,252.45,253.08,38697.0,244.7913,245.3453,241.1518,241.7536,38697.0
2022-01-26 15:00:00,252.66,252.66,248.83,250.93,51774.0,241.3524,241.3524,237.6938,239.6998,51774.0
2022-01-26 15:30:00,250.94,251.89,249.88,251.45,84208.0,239.7094,240.6168,238.6968,240.1965,84208.0
2022-01-27 09:30:00,254.13,255.87,253.73,255.1,14393.0,242.7566,244.4187,242.3745,243.6832,14393.0
2022-01-27 10:00:00,254.45,255.99,253.94,254.01,10339.0,243.0623,244.5333,242.5751,242.642,10339.0
2022-01-27 10:30:00,253.71,254.08,252.81,254.08,34912.0,242.3554,242.7088,241.4957,242.7088,34912.0
2022-01-27 11:00:00,254.89,255.07,253.16,253.17,16967.0,243.4826,243.6545,241.83,241.8396,16967.0
2022-01-27 11:30:00,253.5,254.77,253.5,254.25,5084.0,242.1548,243.3679,242.1548,242.8712,5084.0
2022-01-27 12:00:00,253.77,253.77,252.03,252.03,5290.0,242.4127,242.4127,240.7506,240.7506,5290.0
2022-01-27 12:30:00,252.23,252.23,250.62,251.4,5311.0,240.9416,240.9416,239.4037,240.1488,5311.0
2022-01-27 13:00:00,251.26,251.26,249.11,249.15,4034.0,240.015,240.015,237.9613,237.9995,4034.0
2022-01-27 13:30:00,249.29,250.29,249.15,250.17,15730.0,238.1332,239.0884,237.9995,238.9738,15730.0
2022-01-27 14:00:00,250.81,251.43,249.5,249.5,7532.0,239.5852,240.1774,238.3338,238.3338,7532.0
2022-01-27 14:30:00,249.51,250.61,248.9,249.62,39536.0,238.3434,239.3941,237.7607,238.4484,39536.0
2022-01-27 15:00:00,249.82,250.44,248.68,249.81,34223.0,238.6395,239.2317,237.5505,238.6299,34223.0
2022-01-27 15:30:00,249.86,251.14,249.36,249.52,78072.0,238.6777,239.9004,238.2001,238.3529,78072.0
2022-01-28 09:30:00,250.37,250.69,247.57,247.99,24110.0,239.1649,239.4705,236.4902,236.8914,24110.0
2022-01-28 10:00:00,247.91,249.96,247.6,249.01,41359.0,236.815,238.7732,236.5188,237.8657,41359.0
2022-01-28 10:30:00,248.91,250.71,248.13,250.66,209267.0,237.7702,239.4897,237.0251,239.4419,209267.0
2022-01-28 11:00:00,250.71,251.88,250.08,251.67,15390.0,239.4897,240.6073,238.8878,240.4067,15390.0
2022-01-28 11:30:00,251.51,252.97,251.24,252.91,15373.0,240.2538,241.6485,239.9959,241.5912,15373.0
2022-01-28 12:00:00,252.8,253.17,252.04,252.29,44390.0,241.4861,241.8396,240.7601,240.9989,44390.0
2022-01-28 12:30:00,251.88,252.2,251.24,251.58,16495.0,240.6073,240.913,239.9959,240.3207,16495.0
2022-01-28 13:00:00,251.4,252.49,251.39,251.66,10986.0,240.1488,241.19,240.1392,240.3971,10986.0
2022-01-28 13:30:00,252.04,252.76,252.04,252.48,30850.0,240.7601,241.4479,240.7601,241.1804,30850.0
2022-01-28 14:00:00,252.52,252.86,250.01,250.15,17956.0,241.2186,241.5434,238.821,238.9547,17956.0
2022-01-28 14:30:00,249.94,252.31,249.66,252.31,10663.0,238.7541,241.018,238.4866,241.018,10663.0
2022-01-28 15:00:00,252.38,253.21,252.02,253.0,36516.0,241.0849,241.8778,240.741,241.6772,36516.0
2022-01-28 15:30:00,252.75,255.72,252.42,255.69,48064.0,241.4384,244.2754,241.1231,244.2468,48064.0
2022-01-31 09:30:00,255.34,257.0,255.09,257.0,20154.0,243.9124,245.4981,243.6736,245.4981,20154.0
2022-01-31 10:00:00,257.47,258.43,257.2,257.61,14841.0,245.9471,246.8641,245.6892,246.0808,14841.0
2022-01-31 10:30:00,257.6,258.13,257.27,257.92,12565.0,246.0713,246.5776,245.7561,246.377,12565.0
2022-01-31 11:00:00,258.31,258.31,257.54,257.66,4836.0,246.7495,246.7495,246.014,246.1286,4836.0
2022-01-31 11:30:00,257.71,259.06,257.71,259.06,2626.0,246.1764,247.466,246.1764,247.466,2626.0
2022-01-31 12:00:00,259.0,259.22,258.74,258.95,21995.0,247.4086,247.6188,247.1603,247.3609,21995.0
2022-01-31 12:30:00,259.01,259.47,258.71,259.47,5276.0,247.4182,247.8576,247.1316,247.8576,5276.0
2022-01-31 13:00:00,259.4,259.63,259.16,259.16,11450.0,247.7907,248.0104,247.5615,247.5615,11450.0
2022-01-31 13:30:00,259.29,259.61,259.07,259.45,8723.0,247.6857,247.9913,247.4755,247.8385,8723.0
2022-01-31 14:00:00,259.61,259.98,259.39,259.98,6356.0,247.9913,248.3448,247.7812,248.3448,6356.0
2022-01-31 14:30:00,260.04,260.07,259.82,260.03,11739.0,248.4021,248.4308,248.1919,248.3925,11739.0
2022-01-31 15:00:00,259.97,259.98,258.62,259.46,21863.0,248.3352,248.3448,247.0456,247.8481,21863.0
2022-01-31 15:30:00,259.2,261.35,259.15,261.15,91430.0,247.5997,249.6535,247.5519,249.4624,91430.0
2022-02-01 09:30:00,261.91,261.91,260.49,261.02,8469.0,250.1884,250.1884,248.832,249.3382,8469.0
2022-02-01 10:00:00,260.0,261.22,259.62,260.85,17211.0,248.3639,249.5293,248.0009,249.1758,17211.0
2022-02-01 10:30:00,260.83,261.37,260.28,261.37,8392.0,249.1567,249.6726,248.6314,249.6726,8392.0
2022-02-01 11:00:00,261.56,261.9,261.09,261.53,30085.0,249.8541,250.1789,249.4051,249.8254,30085.0
2022-02-01 11:30:00,261.0,261.9,261.0,261.88,16678.0,249.3191,250.1789,249.3191,250.1597,16678.0
2022-02-01 12:00:00,261.85,261.94,261.23,261.23,14296.0,250.1311,250.2171,249.5388,249.5388,14296.0
2022-02-01 12:30:00,261.45,261.66,260.75,261.63,11499.0,249.749,249.9496,249.0803,249.9209,11499.0
2022-02-01 13:00:00,261.69,261.72,261.28,261.65,12732.0,249.9782,250.0069,249.5866,249.94,12732.0
2022-02-01 13:30:00,261.68,261.79,261.29,261.59,4196.0,249.9687,250.0738,249.5962,249.8827,4196.0
2022-02-01 14:00:00,261.6,261.86,261.11,261.3,5925.0,249.8923,250.1406,249.4242,249.6057,5925.0
2022-02-01 14:30:00,261.52,261.64,261.42,261.61,5506.0,249.8159,249.9305,249.7203,249.9018,5506.0
2022-02-01 15:00:00,261.71,262.58,261.7,262.54,36371.0,249.9974,250.8284,249.9878,250.7902,36371.0
2022-02-01 15:30:00,262.78,263.49,262.46,263.2,28544.0,251.0195,251.6977,250.7138,251.4207,28544.0
2022-02-02 09:30:00,264.63,264.72,263.23,263.52,19233.0,252.7867,252.8726,251.4493,251.7263,19233.0
2022-02-02 10:00:00,263.97,264.46,263.15,263.45,11294.0,252.1562,252.6243,251.3729,251.6595,11294.0
2022-02-02 10:30:00,263.45,264.05,262.84,263.59,16024.0,251.6595,252.2326,251.0768,251.7932,16024.0
2022-02-02 11:00:00,263.79,263.79,262.53,263.3,60825.0,251.9843,251.9843,250.7807,251.5162,60825.0
2022-02-02 11:30:00,263.11,263.38,262.62,263.18,3895.0,251.3347,251.5926,250.8666,251.4016,3895.0
2022-02-02 12:00:00,263.44,264.14,263.19,263.72,6244.0,251.6499,252.3186,251.4111,251.9174,6244.0
2022-02-02 12:30:00,263.65,264.58,263.65,264.58,8989.0,251.8505,252.7389,251.8505,252.7389,8989.0
2022-02-02 13:00:00,264.71,264.73,263.79,263.96,11223.0,252.8631,252.8822,251.9843,252.1467,11223.0
2022-02-02 13:30:00,264.04,264.49,264.04,264.4,6244.0,252.2231,252.6529,252.2231,252.567,6244.0
2022-02-02 14:00:00,264.37,264.69,263.99,264.25,13143.0,252.5383,252.844,252.1753,252.4237,13143.0
2022-02-02 14:30:00,264.46,265.11,264.3,264.78,14276.0,252.6243,253.2452,252.4714,252.93,14276.0
2022-02-02 15:00:00,264.65,265.35,264.54,264.85,298259.0,252.8058,253.4744,252.7007,252.9968,298259.0
2022-02-02 15:30:00,264.91,265.3,264.63,264.83,65287.0,253.0541,253.4267,252.7867,252.9777,65287.0
2022-02-03 09:30:00,261.24,262.01,260.67,260.88,92687.0,249.5484,250.2839,249.0039,249.2045,92687.0
2022-02-03 10:00:00,260.85,262.0,260.85,262.0,8928.0,249.1758,250.2744,249.1758,250.2744,8928.0
2022-02-03 10:30:00,262.06,262.21,261.56,262.07,7099.0,250.3317,250.475,249.8541,250.3412,7099.0
2022-02-03 11:00:00,261.77,262.34,261.34,261.48,6415.0,250.0547,250.5992,249.6439,249.7776,6415.0
2022-02-03 11:30:00,261.52,261.52,260.78,260.78,12222.0,249.8159,249.8159,249.109,249.109,12222.0
2022-02-03 12:00:00,260.49,260.79,260.14,260.59,14152.0,248.832,249.1185,248.4976,248.9275,14152.0
2022-02-03 12:30:00,260.5,260.9,260.2,260.24,70861.0,248.8415,249.2236,248.5549,248.5931,70861.0
2022-02-03 13:00:00,260.4,260.82,260.01,260.75,22141.0,248.746,249.1472,248.3734,249.0803,22141.0
2022-02-03 13:30:00,260.65,260.87,260.41,260.57,6606.0,248.9848,249.1949,248.7555,248.9084,6606.0
2022-02-03 14:00:00,260.54,260.73,260.38,260.38,18697.0,248.8797,249.0612,248.7269,248.7269,18697.0
2022-02-03 14:30:00,260.06,260.27,259.19,259.56,14202.0,248.4212,248.6218,247.5901,247.9436,14202.0
2022-02-03 15:00:00,259.62,260.2,259.15,259.74,14888.0,248.0009,248.5549,247.5519,248.1155,14888.0
2022-02-03 15:30:00,259.64,259.64,258.05,258.55,50033.0,248.02,248.02,246.5012,246.9788,50033.0
2022-02-04 09:30:00,258.39,259.37,257.86,258.93,10274.0,246.8259,247.7621,246.3197,247.3418,10274.0
2022-02-04 10:00:00,258.85,259.91,258.45,258.46,4559.0,247.2654,248.2779,246.8833,246.8928,4559.0
2022-02-04 10:30:00,258.54,258.87,257.4,257.65,7370.0,246.9692,247.2845,245.8802,246.1191,7370.0
2022-02-04 11:00:00,257.85,258.34,257.29,258.33,8146.0,246.3101,246.7782,245.7752,246.7686,8146.0
2022-02-04 11:30:00,258.3,259.27,258.3,258.95,1500.0,246.74,247.6666,246.74,247.3609,1500.0
2022-02-04 12:00:00,258.89,259.2,258.63,259.18,2851.0,247.3036,247.5997,247.0552,247.5806,2851.0
2022-02-04 12:30:00,259.18,259.6,258.95,259.4,1296.0,247.5806,247.9818,247.3609,247.7907,1296.0
2022-02-04 13:00:00,259.98,260.89,259.96,260.8,11216.0,248.3448,249.2141,248.3257,249.1281,11216.0
2022-02-04 13:30:00,260.51,261.14,260.51,261.07,20571.0,248.8511,249.4529,248.8511,249.386,20571.0
2022-02-04 14:00:00,261.05,261.1,260.54,260.66,9741.0,249.3669,249.4147,248.8797,248.9943,9741.0
2022-02-04 14:30:00,260.93,261.4,260.85,261.29,9889.0,249.2523,249.7012,249.1758,249.5962,9889.0
2022-02-04 15:00:00,261.62,262.36,261.62,261.89,8609.0,249.9114,250.6183,249.9114,250.1693,8609.0
2022-02-04 15:30:00,261.98,262.27,260.12,260.12,13835.0,250.2553,250.5323,248.4785,248.4785,13835.0
2022-02-07 09:30:00,260.92,261.17,260.05,261.09,6631.0,249.2427,249.4815,248.4116,249.4051,6631.0
2022-02-07 10:00:00,261.2,261.33,260.42,261.06,6343.0,249.5102,249.6344,248.7651,249.3764,6343.0
2022-02-07 10:30:00,260.89,261.15,260.74,261.08,2700.0,249.2141,249.4624,249.0708,249.3955,2700.0
2022-02-07 11:00:00,260.92,260.92,260.4,260.6,4729.0,249.2427,249.2427,248.746,248.937,4729.0
2022-02-07 11:30:00,260.41,260.41,259.31,259.65,5652.0,248.7555,248.7555,247.7048,248.0295,5652.0
2022-02-07 12:00:00,259.64,259.88,259.46,259.55,728.0,248.02,248.2493,247.8481,247.934,728.0
2022-02-07 12:30:00,259.63,259.89,259.34,259.79,2421.0,248.0104,248.2588,247.7334,248.1633,2421.0
2022-02-07 13:00:00,260.0,260.49,259.99,260.38,10825.0,248.3639,248.832,248.3543,248.7269,10825.0
2022-02-07 13:30:00,260.47,260.67,260.47,260.53,5731.0,248.8128,249.0039,248.8128,248.8702,5731.0
2022-02-07 14:00:00,260.71,261.1,260.51,261.1,1400.0,249.0421,249.4147,248.8511,249.4147,1400.0
2022-02-07 14:30:00,261.16,261.33,260.93,261.07,2996.0,249.472,249.6344,249.2523,249.386,2996.0
2022-02-07 15:00:00,261.1,261.68,260.65,260.65,71152.0,249.4147,249.9687,248.9848,248.9848,71152.0
2022-02-07 15:30:00,260.77,260.78,258.74,259.47,42121.0,249.0994,249.109,247.1603,247.8576,42121.0
2022-02-08 09:30:00,259.29,259.65,259.11,259.11,4528.0,247.6857,248.0295,247.5137,247.5137,4528.0
2022-02-08 10:00:00,258.99,259.63,258.48,259.05,5707.0,247.3991,248.0104,246.9119,247.4564,5707.0
2022-02-08 10:30:00,259.14,260.28,258.94,260.28,2352.0,247.5424,248.6314,247.3513,248.6314,2352.0
2022-02-08 11:00:00,260.46,260.94,260.46,260.88,5257.0,248.8033,249.2618,248.8033,249.2045,5257.0
2022-02-08 11:30:00,261.07,261.42,261.07,261.35,987.0,249.386,249.7203,249.386,249.6535,987.0
2022-02-08 12:00:00,261.16,261.41,261.15,261.41,1159.0,249.472,249.7108,249.4624,249.7108,1159.0
2022-02-08 12:30:00,261.56,262.0,261.56,261.82,1355.0,249.8541,250.2744,249.8541,250.1024,1355.0
2022-02-08 13:00:00,261.51,261.61,261.35,261.35,2394.0,249.8063,249.9018,249.6535,249.6535,2394.0
2022-02-08 13:30:00,261.42,261.58,261.16,261.52,10127.0,249.7203,249.8732,249.472,249.8159,10127.0
2022-02-08 14:00:00,261.71,261.71,260.88,260.88,1972.0,249.9974,249.9974,249.2045,249.2045,1972.0
2022-02-08 14:30:00,260.72,260.95,260.28,260.54,59696.0,249.0517,249.2714,248.6314,248.8797,59696.0
2022-02-08 15:00:00,260.48,261.75,260.2,261.3,8694.0,248.8224,250.0356,248.5549,249.6057,8694.0
2022-02-08 15:30:00,261.79,262.45,261.49,261.9,30974.0,250.0738,250.7042,249.7872,250.1789,30974.0
2022-02-09 09:30:00,264.44,265.12,264.44,264.78,5610.0,252.6052,253.2547,252.6052,252.93,5610.0
2022-02-09 10:00:00,264.72,265.2,264.5,264.84,12120.0,252.8726,253.3312,252.6625,252.9873,12120.0
2022-02-09 10:30:00,265.14,265.47,265.07,265.46,7240.0,253.2738,253.5891,253.207,253.5795,7240.0
2022-02-09 11:00:00,265.54,265.54,264.93,265.22,22324.0,253.6559,253.6559,253.0732,253.3503,22324.0
2022-02-09 11:30:00,265.05,265.33,265.02,265.02,7849.0,253.1879,253.4553,253.1592,253.1592,7849.0
2022-02-09 12:00:00,264.95,265.18,264.7,265.18,4030.0,253.0923,253.3121,252.8535,253.3121,4030.0
2022-02-09 12:30:00,265.12,265.43,264.98,265.35,6013.0,253.2547,253.5509,253.121,253.4744,6013.0
2022-02-09 13:00:00,265.6,265.65,265.22,265.33,2311.0,253.7133,253.761,253.3503,253.4553,2311.0
2022-02-09 13:30:00,265.53,265.53,265.39,265.43,2295.0,253.6464,253.6464,253.5127,253.5509,2295.0
2022-02-09 14:00:00,265.67,265.93,265.64,265.83,9165.0,253.7801,254.0285,253.7515,253.933,9165.0
2022-02-09 14:30:00,265.89,266.03,265.5,265.5,18752.0,253.9903,254.124,253.6177,253.6177,18752.0
2022-02-09 15:00:00,265.44,265.6,264.97,265.6,32564.0,253.5604,253.7133,253.1115,253.7133,32564.0
2022-02-09 15:30:00,265.65,266.14,265.41,266.04,35395.0,253.761,254.2291,253.5318,254.1336,35395.0
2022-02-10 09:30:00,262.49,264.98,262.43,264.98,10577.0,250.7424,253.121,250.6851,253.121,10577.0
2022-02-10 10:00:00,264.92,265.97,264.88,265.51,10143.0,253.0637,254.0667,253.0255,253.6273,10143.0
2022-02-10 10:30:00,265.51,266.54,265.15,265.33,6989.0,253.6273,254.6112,253.2834,253.4553,6989.0
2022-02-10 11:00:00,265.09,265.68,264.91,265.13,6318.0,253.2261,253.7897,253.0541,253.2643,6318.0
2022-02-10 11:30:00,264.95,265.75,264.7,265.73,6146.0,253.0923,253.8565,252.8535,253.8374,6146.0
2022-02-10 12:00:00,265.63,265.9,265.55,265.86,5336.0,253.7419,253.9998,253.6655,253.9616,5336.0
2022-02-10 12:30:00,266.06,266.06,263.79,264.51,11094.0,254.1527,254.1527,251.9843,252.672,11094.0
2022-02-10 13:00:00,264.5,264.5,262.99,262.99,3372.0,252.6625,252.6625,251.2201,251.2201,3372.0
2022-02-10 13:30:00,263.06,263.31,262.28,263.31,7291.0,251.2869,251.5257,250.5418,251.5257,7291.0
2022-02-10 14:00:00,263.2,263.2,261.68,262.48,5095.0,251.4207,251.4207,249.9687,250.7329,5095.0
2022-02-10 14:30:00,262.49,262.86,261.7,261.7,14192.0,250.7424,251.0959,249.9878,249.9878,14192.0
2022-02-10 15:00:00,261.67,262.41,261.47,261.89,14071.0,249.9591,250.666,249.7681,250.1693,14071.0
2022-02-10 15:30:00,261.51,261.75,260.15,261.27,70675.0,249.8063,250.0356,248.5072,249.577,70675.0
2022-02-11 09:30:00,261.61,262.75,261.36,261.36,4860.0,249.9018,250.9908,249.663,249.663,4860.0
2022-02-11 10:00:00,262.29,262.47,261.31,262.15,7934.0,250.5514,250.7233,249.6153,250.4177,7934.0
2022-02-11 10:30:00,261.94,262.32,261.49,261.54,7846.0,250.2171,250.5801,249.7872,249.835,7846.0
2022-02-11 11:00:00,262.04,262.04,260.75,261.19,5840.0,250.3126,250.3126,249.0803,249.5006,5840.0
2022-02-11 11:30:00,260.72,260.91,260.31,260.81,1825.0,249.0517,249.2332,248.66,249.1376,1825.0
2022-02-11 12:00:00,260.76,261.12,260.53,260.53,2732.0,249.0899,249.4338,248.8702,248.8702,2732.0
2022-02-11 12:30:00,260.88,260.88,260.09,260.09,696.0,249.2045,249.2045,248.4499,248.4499,696.0
2022-02-11 13:00:00,260.42,260.56,259.59,259.7,21211.0,248.7651,248.8988,247.9722,248.0773,21211.0
2022-02-11 13:30:00,259.37,259.39,256.73,257.27,31840.0,247.7621,247.7812,245.2402,245.7561,31840.0
2022-02-11 14:00:00,256.91,258.16,256.5,256.62,26520.0,245.4122,246.6062,245.0205,245.1352,26520.0
2022-02-11 14:30:00,256.96,257.6,255.6,256.35,40518.0,245.4599,246.0713,244.1608,244.8772,40518.0
2022-02-11 15:00:00,256.73,257.51,256.09,256.31,14957.0,245.2402,245.9853,244.6289,244.839,14957.0
2022-02-11 15:30:00,256.61,257.52,255.5,256.47,59667.0,245.1256,245.9949,244.0653,244.9919,59667.0
2022-02-14 09:30:00,256.0,257.1,256.0,256.94,23594.0,244.5429,245.5937,244.5429,245.4408,23594.0
2022-02-14 10:00:00,255.88,256.6,255.12,255.78,13777.0,244.4283,245.116,243.7023,244.3327,13777.0
2022-02-14 10:30:00,255.78,255.78,254.8,255.4,5924.0,244.3327,244.3327,243.3966,243.9698,5924.0
2022-02-14 11:00:00,255.13,256.27,255.12,256.27,5565.0,243.7118,244.8008,243.7023,244.8008,5565.0
2022-02-14 11:30:00,256.45,256.65,255.99,256.19,12794.0,244.9728,245.1638,244.5333,244.7244,12794.0
2022-02-14 12:00:00,256.33,256.64,256.23,256.47,13270.0,244.8581,245.1543,244.7626,244.9919,13270.0
2022-02-14 12:30:00,256.75,257.07,256.66,256.66,2046.0,245.2593,245.565,245.1734,245.1734,2046.0
2022-02-14 13:00:00,256.76,256.88,256.11,256.17,11159.0,245.2689,245.3835,244.648,244.7053,11159.0
2022-02-14 13:30:00,255.85,255.9,254.13,254.13,15375.0,244.3996,244.4474,242.7566,242.7566,15375.0
2022-02-14 14:00:00,253.87,255.18,253.61,254.89,15191.0,242.5082,243.7596,242.2599,243.4826,15191.0
2022-02-14 14:30:00,254.85,255.42,254.55,255.08,4446.0,243.4444,243.9889,243.1578,243.6641,4446.0
2022-02-14 15:00:00,255.2,255.85,254.59,255.44,12720.0,243.7787,244.3996,243.196,244.008,12720.0
2022-02-14 15:30:00,255.61,256.19,255.24,255.53,54664.0,244.1704,244.7244,243.8169,244.0939,54664.0
2022-02-15 09:30:00,258.18,259.48,258.18,258.71,4908.0,246.6253,247.8672,246.6253,247.1316,4908.0
2022-02-15 10:00:00,258.69,258.85,258.35,258.85,7153.0,247.1125,247.2654,246.7877,247.2654,7153.0
2022-02-15 10:30:00,259.08,259.54,259.03,259.48,12522.0,247.4851,247.9245,247.4373,247.8672,12522.0
2022-02-15 11:00:00,259.56,259.57,259.4,259.52,5250.0,247.9436,247.9531,247.7907,247.9054,5250.0
2022-02-15 11:30:00,259.58,259.59,259.39,259.42,1256.0,247.9627,247.9722,247.7812,247.8098,1256.0
2022-02-15 12:00:00,259.75,259.75,258.67,258.67,5190.0,248.1251,248.1251,247.0934,247.0934,5190.0
2022-02-15 12:30:00,259.03,259.03,258.33,258.57,2339.0,247.4373,247.4373,246.7686,246.9979,2339.0
2022-02-15 13:00:00,258.63,259.55,258.63,259.55,3420.0,247.0552,247.934,247.0552,247.934,3420.0
2022-02-15 13:30:00,259.55,259.69,259.51,259.63,1313.0,247.934,248.0678,247.8958,248.0104,1313.0
2022-02-15 14:00:00,259.7,259.71,259.7,259.7,140.0,248.0773,248.0869,248.0773,248.0773,140.0
2022-02-15 14:30:00,259.53,259.62,259.36,259.62,1827.0,247.9149,248.0009,247.7525,248.0009,1827.0
2022-02-15 15:00:00,259.8,259.91,259.62,259.68,5785.0,248.1728,248.2779,248.0009,248.0582,5785.0
2022-02-15 15:30:00,259.72,260.19,258.83,260.05,47957.0,248.0964,248.5454,247.2462,248.4116,47957.0
2022-02-16 09:30:00,258.6,259.01,257.97,258.06,14092.0,247.0265,247.4182,246.4247,246.5107,14092.0
2022-02-16 10:00:00,257.99,258.4,257.85,258.4,3613.0,246.4438,246.8355,246.3101,246.8355,3613.0
2022-02-16 10:30:00,258.43,258.64,258.4,258.4,751.0,246.8641,247.0647,246.8355,246.8355,751.0
2022-02-16 11:00:00,258.39,258.56,258.29,258.5,2052.0,246.8259,246.9883,246.7304,246.931,2052.0
2022-02-16 11:30:00,258.38,258.51,258.25,258.51,1525.0,246.8164,246.9406,246.6922,246.9406,1525.0
2022-02-16 12:00:00,258.6,258.63,258.44,258.44,1944.0,247.0265,247.0552,246.8737,246.8737,1944.0
2022-02-16 12:30:00,257.65,258.2,257.59,258.2,3617.0,246.1191,246.6444,246.0617,246.6444,3617.0
2022-02-16 13:00:00,258.04,258.13,257.98,258.09,3353.0,246.4916,246.5776,246.4343,246.5394,3353.0
2022-02-16 13:30:00,258.02,258.19,257.93,258.17,32344.0,246.4725,246.6349,246.3865,246.6158,32344.0
2022-02-16 14:00:00,258.1,260.04,258.09,260.03,20922.0,246.5489,248.4021,246.5394,248.3925,20922.0
2022-02-16 14:30:00,260.35,260.46,259.54,260.12,8150.0,248.6982,248.8033,247.9245,248.4785,8150.0
2022-02-16 15:00:00,260.33,260.85,260.16,260.38,18573.0,248.6791,249.1758,248.5167,248.7269,18573.0
2022-02-16 15:30:00,260.55,261.04,260.14,260.27,71991.0,248.8893,249.3573,248.4976,248.6218,71991.0
2022-02-17 09:30:00,258.08,258.47,256.79,256.79,23685.0,246.5298,246.9024,245.2975,245.2975,23685.0
2022-02-17 10:00:00,256.71,257.17,256.28,256.28,8323.0,245.2211,245.6605,244.8104,244.8104,8323.0
2022-02-17 10:30:00,256.48,256.49,256.2,256.25,5101.0,245.0014,245.011,244.734,244.7817,5101.0
2022-02-17 11:00:00,256.68,256.83,256.68,256.82,500.0,245.1925,245.3358,245.1925,245.3262,500.0
2022-02-17 11:30:00,257.0,257.26,256.81,257.11,3948.0,245.4981,245.7465,245.3166,245.6032,3948.0
2022-02-17 12:00:00,256.74,257.06,256.74,257.05,2953.0,245.2498,245.5555,245.2498,245.5459,2953.0
2022-02-17 12:30:00,256.98,256.99,256.79,256.79,409.0,245.479,245.4886,245.2975,245.2975,409.0
2022-02-17 13:00:00,256.87,256.87,256.35,256.35,2335.0,245.374,245.374,244.8772,244.8772,2335.0
2022-02-17 13:30:00,256.51,256.51,256.13,256.28,2433.0,245.0301,245.0301,244.6671,244.8104,2433.0
2022-02-17 14:00:00,256.0,256.0,255.52,255.52,2014.0,244.5429,244.5429,244.0844,244.0844,2014.0
2022-02-17 14:30:00,255.45,255.45,255.1,255.1,2865.0,244.0175,244.0175,243.6832,243.6832,2865.0
2022-02-17 15:00:00,255.07,255.17,254.34,254.51,7769.0,243.6545,243.75,242.9572,243.1196,7769.0
2022-02-17 15:30:00,254.7,255.19,254.04,254.31,22440.0,243.3011,243.7692,242.6706,242.9285,22440.0
2022-02-18 09:30:00,254.58,255.3,253.78,255.3,7238.0,243.1865,243.8742,242.4223,243.8742,7238.0
2022-02-18 10:00:00,254.92,255.12,254.18,254.26,3285.0,243.5112,243.7023,242.8044,242.8808,3285.0
2022-02-18 10:30:00,253.9,253.96,253.43,253.5,6260.0,242.5369,242.5942,242.0879,242.1548,6260.0
2022-02-18 11:00:00,253.25,253.26,252.45,253.01,7334.0,241.916,241.9255,241.1518,241.6867,7334.0
2022-02-18 11:30:00,252.85,253.08,251.83,251.84,6604.0,241.5339,241.7536,240.5595,240.5691,6604.0
2022-02-18 12:00:00,251.91,252.91,251.85,252.48,4872.0,240.6359,241.5912,240.5786,241.1804,4872.0
2022-02-18 12:30:00,252.45,252.45,251.69,251.81,10934.0,241.1518,241.1518,240.4258,240.5404,10934.0
2022-02-18 13:00:00,251.68,251.83,251.24,251.66,6338.0,240.4162,240.5595,239.9959,240.3971,6338.0
2022-02-18 13:30:00,251.54,252.58,251.54,252.45,4665.0,240.2825,241.276,240.2825,241.1518,4665.0
2022-02-18 14:00:00,252.56,253.85,252.38,253.78,9707.0,241.2569,242.4891,241.0849,242.4223,9707.0
2022-02-18 14:30:00,253.81,254.3,252.98,253.97,18057.0,242.4509,242.919,241.6581,242.6038,18057.0
2022-02-18 15:00:00,253.81,254.01,252.55,252.58,14133.0,242.4509,242.642,241.2473,241.276,14133.0
2022-02-18 15:30:00,252.46,253.29,251.78,252.4,37789.0,241.1613,241.9542,240.5118,241.104,37789.0
2022-02-22 09:30:00,251.14,253.04,250.51,252.51,12721.0,239.9004,241.7154,239.2986,241.2091,12721.0
2022-02-22 10:00:00,252.17,253.03,252.17,252.74,5043.0,240.8843,241.7058,240.8843,241.4288,5043.0
2022-02-22 10:30:00,253.12,253.12,251.06,251.06,3236.0,241.7918,241.7918,239.824,239.824,3236.0
2022-02-22 11:00:00,251.15,251.37,250.8,250.88,9365.0,239.91,240.1201,239.5756,239.652,9365.0
2022-02-22 11:30:00,250.84,251.41,250.36,250.72,28723.0,239.6138,240.1583,239.1553,239.4992,28723.0
2022-02-22 12:00:00,250.75,251.0,250.26,250.34,5607.0,239.5279,239.7667,239.0598,239.1362,5607.0
2022-02-22 12:30:00,250.06,250.36,249.67,249.67,10816.0,238.8687,239.1553,238.4962,238.4962,10816.0
2022-02-22 13:00:00,249.56,250.06,249.13,249.36,8597.0,238.3911,238.8687,237.9804,238.2001,8597.0
2022-02-22 13:30:00,249.53,249.53,248.2,248.48,3335.0,238.3625,238.3625,237.092,237.3595,3335.0
2022-02-22 14:00:00,248.22,249.09,247.74,248.68,13116.0,237.1111,237.9422,236.6526,237.5505,13116.0
2022-02-22 14:30:00,248.77,250.61,248.61,250.61,6919.0,237.6365,239.3941,237.4836,239.3941,6919.0
2022-02-22 15:00:00,250.82,251.79,250.61,251.29,58607.0,239.5947,240.5213,239.3941,240.0437,58607.0
2022-02-22 15:30:00,250.73,250.96,248.92,249.73,67443.0,239.5088,239.7285,237.7798,238.5535,67443.0
2022-02-23 09:30:00,251.69,251.72,250.84,250.84,5839.0,240.4258,240.4544,239.6138,239.6138,5839.0
2022-02-23 10:00:00,250.35,250.39,249.03,249.03,34755.0,239.1458,239.184,237.8848,237.8848,34755.0
2022-02-23 10:30:00,248.7,249.43,248.62,248.92,38492.0,237.5696,238.2669,237.4932,237.7798,38492.0
2022-02-23 11:00:00,248.59,248.93,247.89,248.11,10263.0,237.4645,237.7893,236.7959,237.006,10263.0
2022-02-23 11:30:00,248.16,249.22,248.15,249.22,5479.0,237.0538,238.0663,237.0442,238.0663,5479.0
2022-02-23 12:00:00,249.23,250.02,249.02,250.02,9823.0,238.0759,238.8305,237.8753,238.8305,9823.0
2022-02-23 12:30:00,249.79,249.79,248.57,248.75,5524.0,238.6108,238.6108,237.4454,237.6174,5524.0
2022-02-23 13:00:00,248.57,248.57,247.34,247.34,7748.0,237.4454,237.4454,236.2705,236.2705,7748.0
2022-02-23 13:30:00,247.17,248.15,247.06,247.61,4893.0,236.1081,237.0442,236.003,236.5284,4893.0
2022-02-23 14:00:00,247.76,247.91,246.49,246.49,13594.0,236.6717,236.815,235.4585,235.4585,13594.0
2022-02-23 14:30:00,246.64,246.64,245.8,245.99,81267.0,235.6018,235.6018,234.7994,234.9809,81267.0
2022-02-23 15:00:00,246.11,246.22,245.33,246.19,10948.0,235.0955,235.2006,234.3504,235.1719,10948.0
2022-02-23 15:30:00,245.99,246.23,244.77,245.12,78342.0,234.9809,235.2102,233.8155,234.1498,78342.0
2022-02-24 09:30:00,238.68,241.7,238.14,241.58,18416.0,227.998,230.8829,227.4822,230.7683,18416.0
2022-02-24 10:00:00,241.55,243.29,240.57,241.66,23748.0,230.7396,232.4017,229.8035,230.8447,23748.0
2022-02-24 10:30:00,241.39,243.12,241.11,242.7,31142.0,230.5868,232.2393,230.3193,231.8381,31142.0
2022-02-24 11:00:00,242.4,244.11,242.39,242.99,47473.0,231.5516,233.185,231.542,232.1152,47473.0
2022-02-24 11:30:00,242.94,243.57,242.14,243.56,23982.0,232.0674,232.6692,231.3032,232.6596,23982.0
2022-02-24 12:00:00,243.5,243.57,241.75,242.21,36554.0,232.6023,232.6692,230.9306,231.3701,36554.0
2022-02-24 12:30:00,241.95,243.26,241.69,242.39,18101.0,231.1217,232.3731,230.8733,231.542,18101.0
2022-02-24 13:00:00,242.15,243.2,241.93,242.48,9971.0,231.3127,232.3158,231.1026,231.628,9971.0
2022-02-24 13:30:00,242.54,245.14,242.54,243.84,10409.0,231.6853,234.1689,231.6853,232.9271,10409.0
2022-02-24 14:00:00,243.54,244.75,243.27,244.73,13807.0,232.6405,233.7964,232.3826,233.7773,13807.0
2022-02-24 14:30:00,244.99,246.46,244.98,246.45,11230.0,234.0256,235.4299,234.0161,235.4203,11230.0
2022-02-24 15:00:00,246.4,247.49,246.4,247.49,25143.0,235.3725,236.4138,235.3725,236.4138,25143.0
2022-02-24 15:30:00,247.08,249.63,247.02,249.31,43084.0,236.0221,238.458,235.9648,238.1523,43084.0
2022-02-25 09:30:00,249.75,251.14,249.75,249.8,18126.0,238.5726,239.9004,238.5726,238.6204,18126.0
2022-02-25 10:00:00,249.23,251.25,249.16,251.25,7357.0,238.0759,240.0055,238.009,240.0055,7357.0
2022-02-25 10:30:00,251.34,252.39,250.56,252.08,11669.0,240.0915,241.0945,239.3464,240.7983,11669.0
2022-02-25 11:00:00,252.12,253.42,251.74,253.22,12884.0,240.8365,242.0784,240.4736,241.8873,12884.0
2022-02-25 11:30:00,253.16,254.2,252.91,254.16,12076.0,241.83,242.8235,241.5912,242.7852,12076.0
2022-02-25 12:00:00,254.13,254.14,253.56,253.75,10157.0,242.7566,242.7661,242.2121,242.3936,10157.0
2022-02-25 12:30:00,254.29,254.41,253.36,253.62,8287.0,242.9094,243.0241,242.0211,242.2694,8287.0
2022-02-25 13:00:00,253.71,254.14,253.14,254.07,7134.0,242.3554,242.7661,241.8109,242.6993,7134.0
2022-02-25 13:30:00,254.25,254.71,253.92,253.92,7623.0,242.8712,243.3106,242.556,242.556,7623.0
2022-02-25 14:00:00,254.12,254.47,253.73,254.44,18794.0,242.747,243.0814,242.3745,243.0527,18794.0
2022-02-25 14:30:00,254.61,254.64,253.42,253.84,15315.0,243.2151,243.2438,242.0784,242.4796,15315.0
2022-02-25 15:00:00,253.8,254.6,253.49,254.21,13247.0,242.4414,243.2056,242.1452,242.833,13247.0
2022-02-25 15:30:00,254.25,254.97,254.06,254.87,57718.0,242.8712,243.559,242.6897,243.4635,57718.0
2022-02-28 09:30:00,252.26,253.3,251.85,253.2,21847.0,240.9703,241.9637,240.5786,241.8682,21847.0
2022-02-28 10:00:00,253.27,253.27,251.94,252.73,15999.0,241.9351,241.9351,240.6646,241.4192,15999.0
2022-02-28 10:30:00,253.29,254.43,252.94,254.3,23079.0,241.9542,243.0432,241.6198,242.919,23079.0
2022-02-28 11:00:00,254.39,255.41,254.21,255.38,8313.0,243.005,243.9793,242.833,243.9506,8313.0
2022-02-28 11:30:00,255.36,255.57,254.56,254.99,6919.0,243.9315,244.1321,243.1673,243.5781,6919.0
2022-02-28 12:00:00,254.84,254.84,253.3,253.34,5134.0,243.4348,243.4348,241.9637,242.0019,5134.0
2022-02-28 12:30:00,253.65,253.65,252.31,252.56,44846.0,242.2981,242.2981,241.018,241.2569,44846.0
2022-02-28 13:00:00,253.39,253.83,252.62,252.98,13928.0,242.0497,242.47,241.3142,241.6581,13928.0
2022-02-28 13:30:00,252.73,253.73,252.73,253.57,7728.0,241.4192,242.3745,241.4192,242.2217,7728.0
2022-02-28 14:00:00,253.11,253.11,251.37,251.71,12205.0,241.7822,241.7822,240.1201,240.4449,12205.0
2022-02-28 14:30:00,251.4,252.8,251.23,252.8,5080.0,240.1488,241.4861,239.9864,241.4861,5080.0
2022-02-28 15:00:00,252.58,253.28,251.93,253.03,61254.0,241.276,241.9446,240.6551,241.7058,61254.0
2022-02-28 15:30:00,252.76,254.81,251.88,254.51,32002.0,241.4479,243.4062,240.6073,243.1196,32002.0
2022-03-01 09:30:00,253.87,254.93,253.4,253.65,20911.0,242.5082,243.5208,242.0593,242.2981,20911.0
2022-03-01 10:00:00,254.29,254.29,252.96,253.53,15163.0,242.9094,242.9094,241.639,242.1834,15163.0
2022-03-01 10:30:00,253.65,253.81,252.16,252.26,4763.0,242.2981,242.4509,240.8748,240.9703,4763.0
2022-03-01 11:00:00,252.92,252.99,252.5,252.5,4231.0,241.6007,241.6676,241.1995,241.1995,4231.0
2022-03-01 11:30:00,252.11,252.11,250.31,250.58,5796.0,240.827,240.827,239.1076,239.3655,5796.0
2022-03-01 12:00:00,250.4,250.82,249.93,250.82,2778.0,239.1935,239.5947,238.7446,239.5947,2778.0
2022-03-01 12:30:00,250.86,251.55,250.83,251.51,30029.0,239.6329,240.2921,239.6043,240.2538,30029.0
2022-03-01 13:00:00,251.57,251.95,249.86,249.86,4777.0,240.3112,240.6742,238.6777,238.6777,4777.0
2022-03-01 13:30:00,249.87,250.39,249.86,250.27,7659.0,238.6872,239.184,238.6777,239.0693,7659.0
2022-03-01 14:00:00,250.11,251.24,249.64,251.19,10468.0,238.9165,239.9959,238.4675,239.9482,10468.0
2022-03-01 14:30:00,251.09,251.35,250.51,250.67,5395.0,239.8526,240.101,239.2986,239.4514,5395.0
2022-03-01 15:00:00,250.93,252.08,250.48,250.48,21618.0,239.6998,240.7983,239.2699,239.2699,21618.0
2022-03-01 15:30:00,250.22,250.8,249.15,250.8,33811.0,239.0216,239.5756,237.9995,239.5756,33811.0
2022-03-02 09:30:00,252.12,253.38,251.89,252.68,15167.0,240.8365,242.0402,240.6168,241.3715,15167.0
2022-03-02 10:00:00,253.04,253.24,251.6,252.65,12006.0,241.7154,241.9064,240.3398,241.3428,12006.0
2022-03-02 10:30:00,253.47,253.78,252.62,253.26,22669.0,242.1261,242.4223,241.3142,241.9255,22669.0
2022-03-02 11:00:00,253.28,255.0,253.28,255.0,21573.0,241.9446,243.5877,241.9446,243.5877,21573.0
2022-03-02 11:30:00,254.85,255.28,254.56,254.58,3884.0,243.4444,243.8551,243.1673,243.1865,3884.0
2022-03-02 12:00:00,254.63,255.27,254.52,255.01,13057.0,243.2342,243.8456,243.1291,243.5972,13057.0
2022-03-02 12:30:00,255.1,255.2,254.79,255.07,7831.0,243.6832,243.7787,243.3871,243.6545,7831.0
2022-03-02 13:00:00,255.25,256.0,255.25,255.81,6583.0,243.8265,244.5429,243.8265,244.3614,6583.0
2022-03-02 13:30:00,255.74,256.01,255.62,255.83,9258.0,244.2945,244.5525,244.1799,244.3805,9258.0
2022-03-02 14:00:00,256.01,256.23,255.38,255.46,6185.0,244.5525,244.7626,243.9506,244.0271,6185.0
2022-03-02 14:30:00,255.56,256.06,255.31,255.31,49794.0,244.1226,244.6002,243.8838,243.8838,49794.0
2022-03-02 15:00:00,255.55,255.96,255.31,255.64,47025.0,244.113,244.5047,243.8838,244.199,47025.0
2022-03-02 15:30:00,255.97,256.35,255.31,255.47,69812.0,244.5142,244.8772,243.8838,244.0366,69812.0
2022-03-03 09:30:00,256.88,256.96,255.71,255.9,4936.0,245.3835,245.4599,244.2659,244.4474,4936.0
2022-03-03 10:00:00,255.85,256.28,254.63,254.75,4916.0,244.3996,244.8104,243.2342,243.3488,4916.0
2022-03-03 10:30:00,254.67,254.89,253.18,253.18,5510.0,243.2724,243.4826,241.8491,241.8491,5510.0
2022-03-03 11:00:00,253.18,253.77,252.64,253.69,7669.0,241.8491,242.4127,241.3333,242.3363,7669.0
2022-03-03 11:30:00,253.78,254.25,253.34,254.25,8844.0,242.4223,242.8712,242.0019,242.8712,8844.0
2022-03-03 12:00:00,254.08,254.39,253.51,253.51,2174.0,242.7088,243.005,242.1643,242.1643,2174.0
2022-03-03 12:30:00,253.61,255.04,253.6,254.97,6208.0,242.2599,243.6259,242.2503,243.559,6208.0
2022-03-03 13:00:00,254.72,255.48,254.72,255.33,4219.0,243.3202,244.0462,243.3202,243.9029,4219.0
2022-03-03 13:30:00,255.45,255.45,254.63,254.91,3612.0,244.0175,244.0175,243.2342,243.5017,3612.0
2022-03-03 14:00:00,254.89,255.52,254.89,255.15,7796.0,243.4826,244.0844,243.4826,243.7309,7796.0
2022-03-03 14:30:00,254.85,254.93,253.66,253.77,1718.0,243.4444,243.5208,242.3076,242.4127,1718.0
2022-03-03 15:00:00,253.6,253.6,253.0,253.54,6466.0,242.2503,242.2503,241.6772,242.193,6466.0
2022-03-03 15:30:00,253.84,253.84,252.53,253.6,42205.0,242.4796,242.4796,241.2282,242.2503,42205.0
2022-03-04 09:30:00,251.42,251.77,250.11,250.88,7372.0,240.1679,240.5022,238.9165,239.652,7372.0
2022-03-04 10:00:00,251.28,251.29,249.54,249.88,1935.0,240.0341,240.0437,238.372,238.6968,1935.0
2022-03-04 10:30:00,249.6,249.73,249.13,249.18,2949.0,238.4293,238.5535,237.9804,238.0281,2949.0
2022-03-04 11:00:00,249.03,249.4,248.86,249.03,4642.0,237.8848,238.2383,237.7224,237.8848,4642.0
2022-03-04 11:30:00,248.82,249.88,248.76,249.35,12525.0,237.6842,238.6968,237.6269,238.1905,12525.0
2022-03-04 12:00:00,249.23,250.92,249.23,250.1,3930.0,238.0759,239.6903,238.0759,238.907,3930.0
2022-03-04 12:30:00,250.48,251.08,250.15,251.08,4981.0,239.2699,239.8431,238.9547,239.8431,4981.0
2022-03-04 13:00:00,251.06,251.62,250.85,250.96,20220.0,239.824,240.3589,239.6234,239.7285,20220.0
2022-03-04 13:30:00,250.95,251.42,250.23,250.24,21123.0,239.7189,240.1679,239.0311,239.0407,21123.0
2022-03-04 14:00:00,250.0,250.83,249.71,250.41,21772.0,238.8114,239.6043,238.5344,239.2031,21772.0
2022-03-04 14:30:00,250.36,250.77,249.36,249.36,24608.0,239.1553,239.547,238.2001,238.2001,24608.0
2022-03-04 15:00:00,249.38,250.63,249.38,250.63,10995.0,238.2192,239.4132,238.2192,239.4132,10995.0
2022-03-04 15:30:00,250.32,251.28,249.61,251.12,28806.0,239.1171,240.0341,238.4389,239.8813,28806.0
2022-03-07 09:30:00,250.55,250.86,248.67,248.67,6696.0,239.3368,239.6329,237.5409,237.5409,6696.0
2022-03-07 10:00:00,248.69,248.91,247.51,247.51,4004.0,237.5601,237.7702,236.4329,236.4329,4004.0
2022-03-07 10:30:00,247.41,247.71,246.95,247.08,1611.0,236.3373,236.6239,235.8979,236.0221,1611.0
2022-03-07 11:00:00,247.03,248.1,246.98,247.72,3239.0,235.9743,236.9965,235.9266,236.6335,3239.0
2022-03-07 11:30:00,247.57,247.57,246.42,246.42,16424.0,236.4902,236.4902,235.3916,235.3916,16424.0
2022-03-07 12:00:00,246.17,246.17,245.27,245.68,9783.0,235.1528,235.1528,234.2931,234.6848,9783.0
2022-03-07 12:30:00,245.51,246.32,245.25,245.59,26831.0,234.5224,235.2961,234.274,234.5988,26831.0
2022-03-07 13:00:00,245.81,246.35,245.07,245.51,20745.0,234.8089,235.3248,234.1021,234.5224,20745.0
2022-03-07 13:30:00,245.5,246.1,245.26,245.34,27748.0,234.5128,235.086,234.2836,234.36,27748.0
2022-03-07 14:00:00,245.33,246.06,244.97,245.52,24011.0,234.3504,235.0478,234.0065,234.5319,24011.0
2022-03-07 14:30:00,245.43,245.43,244.54,244.82,23961.0,234.446,234.446,233.5958,233.8633,23961.0
2022-03-07 15:00:00,244.8,244.93,243.94,244.7,63522.0,233.8441,233.9683,233.0226,233.7486,63522.0
2022-03-07 15:30:00,244.66,244.66,243.4,243.46,84377.0,233.7104,233.7104,232.5068,232.5641,84377.0
2022-03-08 09:30:00,243.6,244.38,242.67,243.0,18214.0,232.6979,233.4429,231.8095,232.1247,18214.0
2022-03-08 10:00:00,242.41,243.32,241.42,242.01,17150.0,231.5611,232.4304,230.6154,231.179,17150.0
2022-03-08 10:30:00,242.13,243.56,241.26,243.56,6897.0,231.2936,232.6596,230.4626,232.6596,6897.0
2022-03-08 11:00:00,243.55,243.55,241.94,242.02,3739.0,232.6501,232.6501,231.1121,231.1886,3739.0
2022-03-08 11:30:00,242.0,243.0,241.13,242.59,3430.0,231.1695,232.1247,230.3384,231.7331,3430.0
2022-03-08 12:00:00,242.91,246.65,242.91,246.32,13149.0,232.0387,235.6114,232.0387,235.2961,13149.0
2022-03-08 12:30:00,246.14,247.06,246.03,247.0,7636.0,235.1242,236.003,235.0191,235.9457,7636.0
2022-03-08 13:00:00,247.17,248.11,246.29,246.29,11429.0,236.1081,237.006,235.2675,235.2675,11429.0
2022-03-08 13:30:00,246.04,246.04,243.71,243.81,15476.0,235.0287,235.0287,232.8029,232.8985,15476.0
2022-03-08 14:00:00,243.81,244.4,242.89,244.39,14043.0,232.8985,233.4621,232.0196,233.4525,14043.0
2022-03-08 14:30:00,244.46,245.64,244.07,244.72,19150.0,233.5194,234.6466,233.1468,233.7677,19150.0
2022-03-08 15:00:00,244.97,246.04,243.58,243.66,11808.0,234.0065,235.0287,232.6787,232.7552,11808.0
2022-03-08 15:30:00,243.58,243.63,241.95,242.03,29565.0,232.6787,232.7265,231.1217,231.1981,29565.0
2022-03-09 09:30:00,247.04,247.52,246.08,246.48,13893.0,235.9839,236.4424,235.0669,235.449,13893.0
2022-03-09 10:00:00,246.83,247.97,246.83,247.52,16001.0,235.7833,236.8723,235.7833,236.4424,16001.0
2022-03-09 10:30:00,247.61,248.41,247.44,248.33,8300.0,236.5284,237.2926,236.366,237.2162,8300.0
2022-03-09 11:00:00,248.31,248.31,247.3,247.87,14207.0,237.1971,237.1971,236.2323,236.7768,14207.0
2022-03-09 11:30:00,247.76,248.47,247.75,248.47,1617.0,236.6717,237.3499,236.6621,237.3499,1617.0
2022-03-09 12:00:00,248.72,248.92,248.41,248.42,11854.0,237.5887,237.7798,237.2926,237.3021,11854.0
2022-03-09 12:30:00,248.83,249.21,248.75,249.16,1422.0,237.6938,238.0568,237.6174,238.009,1422.0
2022-03-09 13:00:00,249.08,249.15,248.57,248.99,6340.0,237.9326,237.9995,237.4454,237.8466,6340.0
2022-03-09 13:30:00,248.88,248.88,248.08,248.21,9898.0,237.7416,237.7416,236.9774,237.1015,9898.0
2022-03-09 14:00:00,248.67,248.67,248.16,248.41,2106.0,237.5409,237.5409,237.0538,237.2926,2106.0
2022-03-09 14:30:00,248.57,248.91,248.43,248.74,7749.0,237.4454,237.7702,237.3117,237.6078,7749.0
2022-03-09 15:00:00,248.55,249.51,248.55,249.31,9533.0,237.4263,238.3434,237.4263,238.1523,9533.0
2022-03-09 15:30:00,249.51,249.67,248.26,248.59,24713.0,238.3434,238.4962,237.1493,237.4645,24713.0
2022-03-10 09:30:00,245.98,246.72,245.52,246.72,6567.0,234.9713,235.6782,234.5319,235.6782,6567.0
2022-03-10 10:00:00,246.94,247.47,246.18,246.2,15072.0,235.8884,236.3947,235.1624,235.1815,15072.0
2022-03-10 10:30:00,246.22,246.22,245.3,245.42,5927.0,235.2006,235.2006,234.3218,234.4364,5927.0
2022-03-10 11:00:00,245.12,245.25,244.6,244.6,10290.0,234.1498,234.274,233.6531,233.6531,10290.0
2022-03-10 11:30:00,244.78,245.42,244.66,245.42,13220.0,233.825,234.4364,233.7104,234.4364,13220.0
2022-03-10 12:00:00,245.48,246.01,245.27,246.01,4272.0,234.4937,235.0,234.2931,235.0,4272.0
2022-03-10 12:30:00,245.84,245.84,245.02,245.2,6183.0,234.8376,234.8376,234.0543,234.2262,6183.0
2022-03-10 13:00:00,245.41,245.59,244.98,245.49,1582.0,234.4268,234.5988,234.0161,234.5033,1582.0
2022-03-10 13:30:00,245.66,246.41,245.53,246.31,10551.0,234.6657,235.3821,234.5415,235.2866,10551.0
2022-03-10 14:00:00,246.29,247.12,246.29,247.1,16508.0,235.2675,236.0603,235.2675,236.0412,16508.0
2022-03-10 14:30:00,247.4,247.78,246.95,247.57,11877.0,236.3278,236.6908,235.8979,236.4902,11877.0
2022-03-10 15:00:00,247.6,247.6,246.76,247.13,16235.0,236.5188,236.5188,235.7164,236.0699,16235.0
2022-03-10 15:30:00,247.26,248.03,246.85,247.4,14356.0,236.1941,236.9296,235.8024,236.3278,14356.0
2022-03-11 09:30:00,248.97,249.24,248.55,248.98,11683.0,237.8275,238.0854,237.4263,237.8371,11683.0
2022-03-11 10:00:00,248.12,248.12,247.03,247.5,4248.0,237.0156,237.0156,235.9743,236.4233,4248.0
2022-03-11 10:30:00,247.39,248.02,247.09,247.94,9464.0,236.3182,236.92,236.0317,236.8436,9464.0
2022-03-11 11:00:00,247.98,247.98,247.05,247.17,3950.0,236.8818,236.8818,235.9935,236.1081,3950.0
2022-03-11 11:30:00,246.9,246.91,246.27,246.61,20033.0,235.8502,235.8597,235.2484,235.5731,20033.0
2022-03-11 12:00:00,246.4,246.57,246.13,246.5,5114.0,235.3725,235.5349,235.1146,235.4681,5114.0
2022-03-11 12:30:00,246.12,246.42,245.9,246.39,2852.0,235.1051,235.3916,234.8949,235.363,2852.0
2022-03-11 13:00:00,246.46,246.67,246.43,246.67,4933.0,235.4299,235.6305,235.4012,235.6305,4933.0
2022-03-11 13:30:00,246.95,247.05,246.94,247.0,1735.0,235.8979,235.9935,235.8884,235.9457,1735.0
2022-03-11 14:00:00,246.19,246.78,246.19,246.73,17542.0,235.1719,235.7355,235.1719,235.6878,17542.0
2022-03-11 14:30:00,246.69,246.69,245.59,245.73,2977.0,235.6496,235.6496,234.5988,234.7325,2977.0
2022-03-11 15:00:00,245.77,245.78,245.18,245.25,4854.0,234.7707,234.7803,234.2071,234.274,4854.0
2022-03-11 15:30:00,245.04,245.1,243.91,244.13,27511.0,234.0734,234.1307,232.994,233.2041,27511.0
2022-03-14 09:30:00,244.19,244.87,243.46,244.33,5229.0,233.2614,233.911,232.5641,233.3952,5229.0
2022-03-14 10:00:00,244.09,245.91,244.09,245.58,13678.0,233.1659,234.9045,233.1659,234.5892,13678.0
2022-03-14 10:30:00,245.06,246.2,245.06,245.98,4667.0,234.0925,235.1815,234.0925,234.9713,4667.0
2022-03-14 11:00:00,246.21,246.21,244.84,244.84,3791.0,235.191,235.191,233.8824,233.8824,3791.0
2022-03-14 11:30:00,244.87,244.9,243.61,243.75,6044.0,233.911,233.9397,232.7074,232.8411,6044.0
2022-03-14 12:00:00,243.6,243.6,242.98,243.45,7129.0,232.6979,232.6979,232.1056,232.5546,7129.0
2022-03-14 12:30:00,243.54,243.61,242.51,242.59,2813.0,232.6405,232.7074,231.6566,231.7331,2813.0
2022-03-14 13:00:00,242.33,242.43,242.0,242.0,7152.0,231.4847,231.5802,231.1695,231.1695,7152.0
2022-03-14 13:30:00,242.02,242.03,241.28,241.63,13159.0,231.1886,231.1981,230.4817,230.816,13159.0
2022-03-14 14:00:00,241.55,241.84,241.24,241.24,1701.0,230.7396,231.0166,230.4435,230.4435,1701.0
2022-03-14 14:30:00,241.28,241.86,241.28,241.81,11048.0,230.4817,231.0357,230.4817,230.988,11048.0
2022-03-14 15:00:00,241.88,242.41,241.68,241.99,9551.0,231.0548,231.5611,230.8638,231.1599,9551.0
2022-03-14 15:30:00,241.73,242.1,241.19,241.88,63201.0,230.9115,231.265,230.3957,231.0548,63201.0
2022-03-15 09:30:00,243.04,244.11,242.69,243.64,9607.0,232.1629,233.185,231.8286,232.7361,9607.0
2022-03-15 10:00:00,243.73,244.48,243.11,244.44,6033.0,232.822,233.5385,232.2298,233.5003,6033.0
2022-03-15 10:30:00,244.66,244.94,244.49,244.49,3002.0,233.7104,233.9779,233.548,233.548,3002.0
2022-03-15 11:00:00,244.52,245.21,244.51,245.21,3724.0,233.5767,234.2358,233.5671,234.2358,3724.0
2022-03-15 11:30:00,245.26,245.7,244.39,244.82,7752.0,234.2836,234.7039,233.4525,233.8633,7752.0
2022-03-15 12:00:00,244.42,245.54,244.42,245.54,5369.0,233.4812,234.551,233.4812,234.551,5369.0
2022-03-15 12:30:00,245.62,245.74,244.76,245.29,5289.0,234.6275,234.7421,233.8059,234.3122,5289.0
2022-03-15 13:00:00,245.49,245.72,244.53,244.53,15430.0,234.5033,234.723,233.5862,233.5862,15430.0
2022-03-15 13:30:00,244.51,245.22,244.46,245.2,19851.0,233.5671,234.2454,233.5194,234.2262,19851.0
2022-03-15 14:00:00,245.14,245.27,244.15,244.54,21935.0,234.1689,234.2931,233.2232,233.5958,21935.0
2022-03-15 14:30:00,244.52,246.13,244.3,246.13,27276.0,233.5767,235.1146,233.3665,235.1146,27276.0
2022-03-15 15:00:00,245.85,246.8,245.85,246.73,10249.0,234.8472,235.7546,234.8472,235.6878,10249.0
2022-03-15 15:30:00,246.9,247.31,246.58,246.63,18564.0,235.8502,236.2418,235.5445,235.5922,18564.0
2022-03-16 09:30:00,249.31,251.0,249.31,250.67,12879.0,238.1523,239.7667,238.1523,239.4514,12879.0
2022-03-16 10:00:00,250.85,252.08,250.26,251.89,11193.0,239.6234,240.7983,239.0598,240.6168,11193.0
2022-03-16 10:30:00,251.94,252.1,251.02,251.29,15420.0,240.6646,240.8174,239.7858,240.0437,15420.0
2022-03-16 11:00:00,251.37,251.58,251.05,251.31,15212.0,240.1201,240.3207,239.8144,240.0628,15212.0
2022-03-16 11:30:00,251.43,251.46,251.05,251.42,8748.0,240.1774,240.2061,239.8144,240.1679,8748.0
2022-03-16 12:00:00,251.62,251.67,251.18,251.28,8852.0,240.3589,240.4067,239.9386,240.0341,8852.0
2022-03-16 12:30:00,251.33,251.36,250.4,250.64,17885.0,240.0819,240.1106,239.1935,239.4228,17885.0
2022-03-16 13:00:00,250.76,250.82,249.73,249.97,21421.0,239.5374,239.5947,238.5535,238.7828,21421.0
2022-03-16 13:30:00,250.1,250.44,249.96,250.3,13477.0,238.907,239.2317,238.7732,239.098,13477.0
2022-03-16 14:00:00,250.35,250.35,247.51,247.51,16545.0,239.1458,239.1458,236.4329,236.4329,16545.0
2022-03-16 14:30:00,247.26,250.43,246.68,249.72,46417.0,236.1941,239.2222,235.64,238.544,46417.0
2022-03-16 15:00:00,249.75,251.42,249.34,251.35,27531.0,238.5726,240.1679,238.181,240.101,27531.0
2022-03-16 15:30:00,251.44,252.97,250.86,252.85,24373.0,240.187,241.6485,239.6329,241.5339,24373.0
2022-03-17 09:30:00,251.63,253.26,251.58,253.15,27601.0,240.3685,241.9255,240.3207,241.8205,27601.0
2022-03-17 10:00:00,253.47,253.98,253.36,253.69,10927.0,242.1261,242.6133,242.0211,242.3363,10927.0
2022-03-17 10:30:00,253.65,253.65,252.29,252.63,15934.0,242.2981,242.2981,240.9989,241.3237,15934.0
2022-03-17 11:00:00,252.64,253.35,252.56,253.09,6872.0,241.3333,242.0115,241.2569,241.7631,6872.0
2022-03-17 11:30:00,253.1,253.66,252.99,253.56,9935.0,241.7727,242.3076,241.6676,242.2121,9935.0
2022-03-17 12:00:00,253.64,254.35,253.37,254.35,4617.0,242.2885,242.9667,242.0306,242.9667,4617.0
2022-03-17 12:30:00,254.39,254.51,254.18,254.5,9660.0,243.005,243.1196,242.8044,243.11,9660.0
2022-03-17 13:00:00,254.49,255.0,254.11,254.98,4554.0,243.1005,243.5877,242.7375,243.5686,4554.0
2022-03-17 13:30:00,255.03,255.69,254.96,255.54,5244.0,243.6163,244.2468,243.5494,244.1035,5244.0
2022-03-17 14:00:00,255.49,255.6,254.85,254.85,7777.0,244.0557,244.1608,243.4444,243.4444,7777.0
2022-03-17 14:30:00,254.99,255.49,254.93,255.49,4242.0,243.5781,244.0557,243.5208,244.0557,4242.0
2022-03-17 15:00:00,255.46,255.74,254.75,255.04,10559.0,244.0271,244.2945,243.3488,243.6259,10559.0
2022-03-17 15:30:00,255.43,256.3,255.19,256.3,73331.0,243.9984,244.8295,243.7692,244.8295,73331.0
2022-03-18 09:30:00,255.37,256.14,255.32,256.14,243801.0,243.9411,244.6766,243.8933,244.6766,243801.0
2022-03-18 10:00:00,256.07,257.21,256.07,256.7,8494.0,244.6098,245.6987,244.6098,245.2116,8494.0
2022-03-18 10:30:00,256.66,256.67,255.97,256.45,1715.0,245.1734,245.1829,244.5142,244.9728,1715.0
2022-03-18 11:00:00,256.69,256.96,256.44,256.53,24994.0,245.202,245.4599,244.9632,245.0492,24994.0
2022-03-18 11:30:00,256.72,257.08,256.22,256.59,11702.0,245.2307,245.5746,244.7531,245.1065,11702.0
2022-03-18 12:00:00,256.55,257.29,256.54,257.28,2425.0,245.0683,245.7752,245.0587,245.7656,2425.0
2022-03-18 12:30:00,257.4,257.66,257.4,257.62,4495.0,245.8802,246.1286,245.8802,246.0904,4495.0
2022-03-18 13:00:00,257.69,258.06,257.67,258.06,1300.0,246.1573,246.5107,246.1382,246.5107,1300.0
2022-03-18 13:30:00,258.16,258.29,257.94,258.09,14365.0,246.6062,246.7304,246.3961,246.5394,14365.0
2022-03-18 14:00:00,258.04,258.19,257.82,257.91,2679.0,246.4916,246.6349,246.2814,246.3674,2679.0
2022-03-18 14:30:00,258.07,258.32,257.84,258.14,7746.0,246.5203,246.7591,246.3006,246.5871,7746.0
2022-03-18 15:00:00,258.25,259.15,258.24,259.08,12373.0,246.6922,247.5519,246.6827,247.4851,12373.0
2022-03-18 15:30:00,259.33,259.59,258.87,259.28,25007.0,247.7239,247.9722,247.2845,247.6761,25007.0
2022-03-21 09:30:00,259.1,260.47,258.86,258.95,10609.0,247.5042,248.8128,247.2749,247.3609,10609.0
2022-03-21 10:00:00,258.44,258.63,258.29,258.36,5001.0,246.8737,247.0552,246.7304,246.7973,5001.0
2022-03-21 10:30:00,258.25,259.27,258.1,259.27,2898.0,246.6922,247.6666,246.5489,247.6666,2898.0
2022-03-21 11:00:00,259.58,259.7,259.12,259.7,2833.0,247.9627,248.0773,247.5233,248.0773,2833.0
2022-03-21 11:30:00,259.52,259.96,259.33,259.96,5205.0,247.9054,248.3257,247.7239,248.3257,5205.0
2022-03-21 12:00:00,259.59,260.0,259.47,259.95,2206.0,247.9722,248.3639,247.8576,248.3161,2206.0
2022-03-21 12:30:00,259.69,259.69,258.06,258.13,4424.0,248.0678,248.0678,246.5107,246.5776,4424.0
2022-03-21 13:00:00,257.88,257.99,256.94,257.22,7931.0,246.3388,246.4438,245.4408,245.7083,7931.0
2022-03-21 13:30:00,257.4,257.9,257.34,257.9,6215.0,245.8802,246.3579,245.8229,246.3579,6215.0
2022-03-21 14:00:00,258.06,258.58,257.52,258.56,13525.0,246.5107,247.0074,245.9949,246.9883,13525.0
2022-03-21 14:30:00,258.57,258.72,257.58,257.66,3544.0,246.9979,247.1412,246.0522,246.1286,3544.0
2022-03-21 15:00:00,257.58,258.48,257.5,258.48,2385.0,246.0522,246.9119,245.9758,246.9119,2385.0
2022-03-21 15:30:00,258.46,259.08,257.78,259.08,28556.0,246.8928,247.4851,246.2432,247.4851,28556.0
2022-03-22 09:30:00,259.83,261.06,259.83,261.06,68613.0,248.2015,249.3764,248.2015,249.3764,68613.0
2022-03-22 10:00:00,261.12,261.83,261.12,261.76,15296.0,249.4338,250.112,249.4338,250.0451,15296.0
2022-03-22 10:30:00,261.88,262.0,261.75,261.81,4817.0,250.1597,250.2744,250.0356,250.0929,4817.0
2022-03-22 11:00:00,261.83,262.22,261.65,262.08,4403.0,250.112,250.4845,249.94,250.3508,4403.0
2022-03-22 11:30:00,262.1,262.1,261.69,261.78,7221.0,250.3699,250.3699,249.9782,250.0642,7221.0
2022-03-22 12:00:00,261.73,261.85,261.2,261.28,13999.0,250.0165,250.1311,249.5102,249.5866,13999.0
2022-03-22 12:30:00,261.22,261.85,261.12,261.85,14846.0,249.5293,250.1311,249.4338,250.1311,14846.0
2022-03-22 13:00:00,261.71,262.08,261.61,261.7,3840.0,249.9974,250.3508,249.9018,249.9878,3840.0
2022-03-22 13:30:00,261.96,262.08,261.78,262.07,8951.0,250.2362,250.3508,250.0642,250.3412,8951.0
2022-03-22 14:00:00,262.1,262.19,261.49,261.49,6595.0,250.3699,250.4559,249.7872,249.7872,6595.0
2022-03-22 14:30:00,261.44,262.09,261.44,262.0,9137.0,249.7394,250.3603,249.7394,250.2744,9137.0
2022-03-22 15:00:00,261.98,262.38,261.86,261.95,16023.0,250.2553,250.6374,250.1406,250.2266,16023.0
2022-03-22 15:30:00,261.85,262.7,261.8,262.1,9171.0,250.1311,250.943,250.0833,250.3699,9171.0
2022-03-23 09:30:00,260.6,260.6,259.63,259.97,4111.0,248.937,248.937,248.0104,248.3352,4111.0
2022-03-23 10:00:00,259.69,260.86,259.68,260.63,1288.0,248.0678,249.1854,248.0582,248.9657,1288.0
2022-03-23 10:30:00,260.92,260.92,260.29,260.61,680.0,249.2427,249.2427,248.6409,248.9466,680.0
2022-03-23 11:00:00,261.01,261.25,260.93,261.24,2958.0,249.3287,249.5579,249.2523,249.5484,2958.0
2022-03-23 11:30:00,261.15,261.16,261.09,261.1,13972.0,249.4624,249.472,249.4051,249.4147,13972.0
2022-03-23 12:00:00,261.39,261.59,260.49,261.01,7268.0,249.6917,249.8827,248.832,249.3287,7268.0
2022-03-23 12:30:00,261.05,261.05,260.38,260.47,2891.0,249.3669,249.3669,248.7269,248.8128,2891.0
2022-03-23 13:00:00,260.23,260.52,259.46,259.46,1602.0,248.5836,248.8606,247.8481,247.8481,1602.0
2022-03-23 13:30:00,259.58,259.58,259.38,259.38,775.0,247.9627,247.9627,247.7716,247.7716,775.0
2022-03-23 14:00:00,259.72,259.73,259.29,259.46,3686.0,248.0964,248.106,247.6857,247.8481,3686.0
2022-03-23 14:30:00,259.7,260.01,259.34,259.47,21979.0,248.0773,248.3734,247.7334,247.8576,21979.0
2022-03-23 15:00:00,259.46,259.81,259.32,259.63,14449.0,247.8481,248.1824,247.7143,248.0104,14449.0
2022-03-23 15:30:00,259.69,259.81,258.7,258.7,7872.0,248.0678,248.1824,247.1221,247.1221,7872.0
2022-03-24 09:30:00,259.01,259.17,258.39,258.79,6379.0,248.1429,248.2962,247.549,247.9322,6379.0
2022-03-24 10:00:00,259.2,259.44,258.95,258.96,720.0,248.325,248.5549,248.0855,248.095,720.0
2022-03-24 10:30:00,258.77,259.37,258.77,259.12,1418.0,247.913,248.4878,247.913,248.2483,1418.0
2022-03-24 11:00:00,259.27,260.21,259.26,260.21,15264.0,248.392,249.2926,248.3825,249.2926,15264.0
2022-03-24 11:30:00,260.27,260.64,260.2,260.33,2415.0,249.3501,249.7046,249.283,249.4076,2415.0
2022-03-24 12:00:00,260.01,260.01,259.8,259.8,2210.0,249.101,249.101,248.8998,248.8998,2210.0
2022-03-24 12:30:00,259.94,260.04,259.75,260.02,2147.0,249.0339,249.1297,248.8519,249.1106,2147.0
2022-03-24 13:00:00,260.18,260.35,259.91,260.26,1689.0,249.2639,249.4267,249.0052,249.3405,1689.0
2022-03-24 13:30:00,260.18,260.43,260.18,260.32,1783.0,249.2639,249.5034,249.2639,249.398,1783.0
2022-03-24 14:00:00,260.5,260.55,260.17,260.23,1911.0,249.5704,249.6183,249.2543,249.3118,1911.0
2022-03-24 14:30:00,260.25,260.39,259.96,260.39,3111.0,249.3309,249.465,249.0531,249.465,3111.0
2022-03-24 15:00:00,260.32,261.23,260.25,261.16,7882.0,249.398,250.2698,249.3309,250.2027,7882.0
2022-03-24 15:30:00,261.17,261.59,260.72,261.56,9209.0,250.2123,250.6147,249.7812,250.586,9209.0
2022-03-25 09:30:00,262.08,262.23,261.52,261.77,30723.0,251.0841,251.2278,250.5476,250.7871,30723.0
2022-03-25 10:00:00,261.59,262.43,261.51,262.19,15983.0,250.6147,251.4195,250.5381,251.1895,15983.0
2022-03-25 10:30:00,262.25,262.78,262.23,262.47,31690.0,251.247,251.7548,251.2278,251.4578,31690.0
2022-03-25 11:00:00,262.55,262.55,260.39,260.39,14005.0,251.5344,251.5344,249.465,249.465,14005.0
2022-03-25 11:30:00,260.53,261.12,260.43,260.51,12496.0,249.5992,250.1644,249.5034,249.58,12496.0
2022-03-25 12:00:00,260.66,261.29,260.56,261.09,7727.0,249.7237,250.3273,249.6279,250.1357,7727.0
2022-03-25 12:30:00,261.07,261.33,260.76,261.05,10215.0,250.1165,250.3656,249.8195,250.0974,10215.0
2022-03-25 13:00:00,261.11,261.61,260.87,260.94,4668.0,250.1548,250.6339,249.9249,249.992,4668.0
2022-03-25 13:30:00,261.17,261.88,261.17,261.87,7325.0,250.2123,250.8925,250.2123,250.8829,7325.0
2022-03-25 14:00:00,261.84,262.18,261.79,262.11,14790.0,250.8542,251.1799,250.8063,251.1129,14790.0
2022-03-25 14:30:00,262.3,262.35,262.09,262.24,16311.0,251.2949,251.3428,251.0937,251.2374,16311.0
2022-03-25 15:00:00,262.21,262.21,261.15,261.15,20510.0,251.2087,251.2087,250.1932,250.1932,20510.0
2022-03-25 15:30:00,261.12,262.75,260.95,262.75,46474.0,250.1644,251.726,250.0015,251.726,46474.0
2022-03-28 09:30:00,262.35,263.19,262.21,263.19,36167.0,251.3428,252.1476,251.2087,252.1476,36167.0
2022-03-28 10:00:00,263.13,263.13,262.17,262.56,24433.0,252.0901,252.0901,251.1704,251.544,24433.0
2022-03-28 10:30:00,262.64,262.9,262.18,262.83,13036.0,251.6206,251.8697,251.1799,251.8027,13036.0
2022-03-28 11:00:00,262.93,262.93,262.11,262.27,16563.0,251.8985,251.8985,251.1129,251.2662,16563.0
2022-03-28 11:30:00,262.32,262.32,261.14,261.19,16384.0,251.3141,251.3141,250.1836,250.2315,16384.0
2022-03-28 12:00:00,261.14,261.64,260.95,261.26,22601.0,250.1836,250.6626,250.0015,250.2985,22601.0
2022-03-28 12:30:00,261.23,261.95,261.23,261.88,15566.0,250.2698,250.9596,250.2698,250.8925,15566.0
2022-03-28 13:00:00,261.92,262.47,261.8,262.31,14703.0,250.9309,251.4578,250.8159,251.3045,14703.0
2022-03-28 13:30:00,262.47,262.51,262.31,262.43,14146.0,251.4578,251.4961,251.3045,251.4195,14146.0
2022-03-28 14:00:00,262.46,262.69,262.32,262.63,26984.0,251.4482,251.6685,251.3141,251.6111,26984.0
2022-03-28 14:30:00,262.65,263.53,262.56,263.53,22591.0,251.6302,252.4733,251.544,252.4733,22591.0
2022-03-28 15:00:00,263.55,263.68,263.28,263.65,23606.0,252.4925,252.617,252.2338,252.5883,23606.0
2022-03-28 15:30:00,263.63,264.49,263.57,264.49,55818.0,252.5691,253.393,252.5116,253.393,55818.0
2022-03-29 09:30:00,266.55,267.79,266.44,266.83,8712.0,255.3666,256.5546,255.2612,255.6348,8712.0
2022-03-29 10:00:00,266.81,266.85,265.52,266.46,6173.0,255.6157,255.654,254.3798,255.2804,6173.0
2022-03-29 10:30:00,266.5,266.77,266.22,266.77,9048.0,255.3187,255.5774,255.0504,255.5774,9048.0
2022-03-29 11:00:00,266.73,267.01,266.42,266.86,8482.0,255.539,255.8073,255.242,255.6636,8482.0
2022-03-29 11:30:00,266.93,267.3,266.91,266.95,3534.0,255.7307,256.0851,255.7115,255.7498,3534.0
2022-03-29 12:00:00,266.92,266.92,266.29,266.3,16424.0,255.7211,255.7211,255.1175,255.1271,16424.0
2022-03-29 12:30:00,266.25,266.61,265.92,266.31,3508.0,255.0792,255.4241,254.763,255.1367,3508.0
2022-03-29 13:00:00,266.24,266.41,266.13,266.17,9074.0,255.0696,255.2325,254.9642,255.0025,9074.0
2022-03-29 13:30:00,266.33,267.05,266.31,266.99,3845.0,255.1558,255.8456,255.1367,255.7881,3845.0
2022-03-29 14:00:00,267.12,267.37,266.96,267.37,4391.0,255.9127,256.1522,255.7594,256.1522,4391.0
2022-03-29 14:30:00,267.4,267.87,267.36,267.74,6798.0,256.1809,256.6312,256.1426,256.5067,6798.0
2022-03-29 15:00:00,267.69,268.3,267.69,268.29,17039.0,256.4588,257.0432,256.4588,257.0336,17039.0
2022-03-29 15:30:00,268.35,268.7,267.83,268.3,28709.0,257.0911,257.4264,256.5929,257.0432,28709.0
2022-03-30 09:30:00,267.57,267.88,267.22,267.88,16852.0,256.3438,256.6408,256.0085,256.6408,16852.0
2022-03-30 10:00:00,267.88,267.88,267.49,267.58,3930.0,256.6408,256.6408,256.2672,256.3534,3930.0
2022-03-30 10:30:00,267.44,267.7,267.38,267.7,861.0,256.2193,256.4683,256.1618,256.4683,861.0
2022-03-30 11:00:00,267.12,267.28,266.68,266.82,2270.0,255.9127,256.066,255.4911,255.6253,2270.0
2022-03-30 11:30:00,266.81,267.17,266.81,266.94,3720.0,255.6157,255.9606,255.6157,255.7402,3720.0
2022-03-30 12:00:00,267.21,267.25,266.87,266.93,25405.0,255.9989,256.0372,255.6732,255.7307,25405.0
2022-03-30 12:30:00,266.97,267.3,266.97,267.22,5246.0,255.769,256.0851,255.769,256.0085,5246.0
2022-03-30 13:00:00,267.24,267.24,266.66,266.66,1002.0,256.0276,256.0276,255.472,255.472,1002.0
2022-03-30 13:30:00,266.64,266.64,266.51,266.56,3500.0,255.4528,255.4528,255.3283,255.3762,3500.0
2022-03-30 14:00:00,266.46,266.64,266.25,266.25,1299.0,255.2804,255.4528,255.0792,255.0792,1299.0
2022-03-30 14:30:00,266.41,266.48,265.87,265.89,1976.0,255.2325,255.2995,254.7151,254.7343,1976.0
2022-03-30 15:00:00,265.81,265.81,264.92,265.27,16261.0,254.6576,254.6576,253.805,254.1403,16261.0
2022-03-30 15:30:00,265.39,266.17,265.26,266.17,15247.0,254.2553,255.0025,254.1307,255.0025,15247.0
2022-03-31 09:30:00,266.09,266.09,265.3,265.63,3653.0,254.9259,254.9259,254.169,254.4852,3653.0
2022-03-31 10:00:00,265.82,265.83,265.11,265.27,11818.0,254.6672,254.6768,253.987,254.1403,11818.0
2022-03-31 10:30:00,265.41,266.13,265.41,265.89,2200.0,254.2744,254.9642,254.2744,254.7343,2200.0
2022-03-31 11:00:00,266.2,266.2,265.68,265.71,3843.0,255.0313,255.0313,254.5331,254.5618,3843.0
2022-03-31 11:30:00,265.6,265.71,265.52,265.61,1433.0,254.4565,254.5618,254.3798,254.466,1433.0
2022-03-31 12:00:00,265.84,265.85,265.19,265.2,2236.0,254.6864,254.696,254.0637,254.0732,2236.0
2022-03-31 12:30:00,265.13,265.28,265.13,265.22,6181.0,254.0062,254.1499,254.0062,254.0924,6181.0
2022-03-31 13:00:00,265.07,265.15,264.85,265.13,2175.0,253.9487,254.0253,253.7379,254.0062,2175.0
2022-03-31 13:30:00,265.19,265.45,265.05,265.27,7091.0,254.0637,254.3127,253.9295,254.1403,7091.0
2022-03-31 14:00:00,264.88,264.88,264.61,264.72,2257.0,253.7667,253.7667,253.508,253.6134,2257.0
2022-03-31 14:30:00,264.73,264.97,264.63,264.88,49962.0,253.623,253.8529,253.5272,253.7667,49962.0
2022-03-31 15:00:00,265.35,265.47,264.28,264.39,3770.0,254.2169,254.3319,253.1918,253.2972,3770.0
2022-03-31 15:30:00,264.26,264.26,262.16,262.26,20057.0,253.1727,253.1727,251.1608,251.2566,20057.0
2022-04-01 09:30:00,263.05,263.27,262.49,262.52,3048.0,252.0134,252.2242,251.4769,251.5057,3048.0
2022-04-01 10:00:00,262.91,263.04,262.03,262.14,5954.0,251.8793,252.0039,251.0362,251.1416,5954.0
2022-04-01 10:30:00,262.31,262.86,262.22,262.76,5770.0,251.3045,251.8314,251.2183,251.7356,5770.0
2022-04-01 11:00:00,262.72,262.97,262.67,262.85,2758.0,251.6973,251.9368,251.6494,251.8218,2758.0
2022-04-01 11:30:00,262.42,262.43,261.68,261.69,9404.0,251.4099,251.4195,250.7009,250.7105,9404.0
2022-04-01 12:00:00,261.59,261.65,261.32,261.42,6828.0,250.6147,250.6722,250.356,250.4518,6828.0
2022-04-01 12:30:00,261.39,261.69,261.22,261.54,4417.0,250.4231,250.7105,250.2602,250.5668,4417.0
2022-04-01 13:00:00,261.43,261.54,260.99,261.22,4695.0,250.4614,250.5668,250.0399,250.2602,4695.0
2022-04-01 13:30:00,261.81,261.81,261.63,261.81,999.0,250.8255,250.8255,250.653,250.8255,999.0
2022-04-01 14:00:00,261.8,262.63,261.8,262.63,6843.0,250.8159,251.6111,250.8159,251.6111,6843.0
2022-04-01 14:30:00,262.9,262.91,262.51,262.51,866.0,251.8697,251.8793,251.4961,251.4961,866.0
2022-04-01 15:00:00,262.68,262.99,262.01,262.01,4913.0,251.659,251.956,251.0171,251.0171,4913.0
2022-04-01 15:30:00,262.19,263.33,261.79,263.18,15114.0,251.1895,252.2817,250.8063,252.138,15114.0
2022-04-04 09:30:00,263.65,264.08,263.22,264.07,2306.0,252.5883,253.0002,252.1763,252.9906,2306.0
2022-04-04 10:00:00,264.01,264.24,263.55,264.18,4206.0,252.9332,253.1535,252.4925,253.096,4206.0
2022-04-04 10:30:00,264.2,264.26,263.99,264.15,3666.0,253.1152,253.1727,252.914,253.0673,3666.0
2022-04-04 11:00:00,264.19,264.48,264.19,264.48,3015.0,253.1056,253.3834,253.1056,253.3834,3015.0
2022-04-04 11:30:00,264.55,264.66,264.35,264.66,10698.0,253.4505,253.5559,253.2589,253.5559,10698.0
2022-04-04 12:00:00,264.72,264.81,264.68,264.81,12037.0,253.6134,253.6996,253.5751,253.6996,12037.0
2022-04-04 12:30:00,264.77,264.8,264.4,264.47,3394.0,253.6613,253.69,253.3068,253.3739,3394.0
2022-04-04 13:00:00,264.36,264.54,264.3,264.54,2197.0,253.2685,253.4409,253.211,253.4409,2197.0
2022-04-04 13:30:00,264.59,264.82,264.47,264.81,2771.0,253.4888,253.7092,253.3739,253.6996,2771.0
2022-04-04 14:00:00,264.77,264.81,264.4,264.7,1518.0,253.6613,253.6996,253.3068,253.5942,1518.0
2022-04-04 14:30:00,264.91,265.08,264.88,265.05,1833.0,253.7954,253.9583,253.7667,253.9295,1833.0
2022-04-04 15:00:00,265.06,265.21,264.98,265.11,2982.0,253.9391,254.0828,253.8625,253.987,2982.0
2022-04-04 15:30:00,265.04,265.39,264.92,265.38,13065.0,253.9199,254.2553,253.805,254.2457,13065.0
2022-04-05 09:30:00,264.51,265.51,264.51,265.12,5555.0,253.4122,254.3702,253.4122,253.9966,5555.0
2022-04-05 10:00:00,265.31,265.31,263.41,263.5,5272.0,254.1786,254.1786,252.3583,252.4446,5272.0
2022-04-05 10:30:00,263.7,264.09,263.38,264.03,2559.0,252.6362,253.0098,252.3296,252.9523,2559.0
2022-04-05 11:00:00,263.99,264.05,263.49,263.52,4844.0,252.914,252.9715,252.435,252.4637,4844.0
2022-04-05 11:30:00,263.74,263.79,263.07,263.07,2139.0,252.6745,252.7224,252.0326,252.0326,2139.0
2022-04-05 12:00:00,263.18,263.18,262.65,262.65,1935.0,252.138,252.138,251.6302,251.6302,1935.0
2022-04-05 12:30:00,262.59,263.08,262.59,263.08,3501.0,251.5727,252.0422,251.5727,252.0422,3501.0
2022-04-05 13:00:00,263.05,263.68,263.04,263.5,3391.0,252.0134,252.617,252.0039,252.4446,3391.0
2022-04-05 13:30:00,263.5,263.5,262.59,262.66,25026.0,252.4446,252.4446,251.5727,251.6398,25026.0
2022-04-05 14:00:00,262.84,262.9,262.54,262.75,2616.0,251.8123,251.8697,251.5248,251.726,2616.0
2022-04-05 14:30:00,262.69,262.87,262.51,262.51,6090.0,251.6685,251.841,251.4961,251.4961,6090.0
2022-04-05 15:00:00,262.31,262.31,261.68,261.86,2921.0,251.3045,251.3045,250.7009,250.8734,2921.0
2022-04-05 15:30:00,261.7,261.7,260.93,261.61,18982.0,250.7201,250.7201,249.9824,250.6339,18982.0
2022-04-06 09:30:00,259.34,259.52,258.18,258.35,5879.0,248.4591,248.6315,247.3478,247.5106,5879.0
2022-04-06 10:00:00,257.9,258.15,257.4,257.86,16843.0,247.0795,247.319,246.6005,247.0412,16843.0
2022-04-06 10:30:00,257.85,258.37,257.85,258.0,2063.0,247.0316,247.5298,247.0316,247.1753,2063.0
2022-04-06 11:00:00,257.97,258.25,257.74,258.01,6058.0,247.1466,247.4148,246.9262,247.1849,6058.0
2022-04-06 11:30:00,257.96,258.69,257.96,258.33,800.0,247.137,247.8364,247.137,247.4915,800.0
2022-04-06 12:00:00,258.37,258.37,257.76,257.77,489.0,247.5298,247.5298,246.9454,246.955,489.0
2022-04-06 12:30:00,257.78,257.91,257.77,257.86,1520.0,246.9645,247.0891,246.955,247.0412,1520.0
2022-04-06 13:00:00,257.82,258.39,257.82,258.3,5427.0,247.0029,247.549,247.0029,247.4627,5427.0
2022-04-06 13:30:00,258.25,258.81,258.25,258.77,1801.0,247.4148,247.9513,247.4148,247.913,1801.0
2022-04-06 14:00:00,259.0,259.32,257.04,257.49,4651.0,248.1334,248.4399,246.2556,246.6867,4651.0
2022-04-06 14:30:00,258.05,259.58,258.05,259.57,5687.0,247.2232,248.689,247.2232,248.6794,5687.0
2022-04-06 15:00:00,259.79,260.07,258.2,258.25,5532.0,248.8902,249.1585,247.3669,247.4148,5532.0
2022-04-06 15:30:00,258.15,259.5,258.03,258.73,17728.0,247.319,248.6124,247.2041,247.8747,17728.0
2022-04-07 09:30:00,258.25,259.15,258.25,258.98,4421.0,247.4148,248.2771,247.4148,248.1142,4421.0
2022-04-07 10:00:00,258.62,259.18,257.98,258.19,3555.0,247.7693,248.3058,247.1562,247.3573,3555.0
2022-04-07 10:30:00,258.23,258.51,257.4,257.75,3445.0,247.3957,247.6639,246.6005,246.9358,3445.0
2022-04-07 11:00:00,257.75,257.83,257.06,257.06,2302.0,246.9358,247.0125,246.2748,246.2748,2302.0
2022-04-07 11:30:00,257.18,257.44,256.84,256.99,2413.0,246.3897,246.6388,246.064,246.2077,2413.0
2022-04-07 12:00:00,257.04,257.27,257.03,257.13,1229.0,246.2556,246.4759,246.246,246.3418,1229.0
2022-04-07 12:30:00,256.99,257.13,256.78,256.78,2104.0,246.2077,246.3418,246.0065,246.0065,2104.0
2022-04-07 13:00:00,257.39,258.42,257.39,258.42,3298.0,246.5909,247.5777,246.5909,247.5777,3298.0
2022-04-07 13:30:00,258.53,258.94,257.93,258.94,8257.0,247.6831,248.0759,247.1083,248.0759,8257.0
2022-04-07 14:00:00,259.13,259.32,258.58,259.2,317200.0,248.2579,248.4399,247.731,248.325,317200.0
2022-04-07 14:30:00,258.79,259.88,258.66,259.87,7770.0,247.9322,248.9764,247.8076,248.9669,7770.0
2022-04-07 15:00:00,259.92,260.6,259.87,260.01,8472.0,249.0148,249.6662,248.9669,249.101,8472.0
2022-04-07 15:30:00,260.05,260.85,259.56,259.67,32554.0,249.1393,249.9057,248.6699,248.7753,32554.0
2022-04-08 09:30:00,259.37,259.37,258.0,258.04,5208.0,248.4878,248.4878,247.1753,247.2136,5208.0
2022-04-08 10:00:00,258.42,259.06,258.41,259.0,7228.0,247.5777,248.1908,247.5681,248.1334,7228.0
2022-04-08 10:30:00,259.1,259.98,258.88,259.94,3878.0,248.2292,249.0722,248.0184,249.0339,3878.0
2022-04-08 11:00:00,260.16,260.55,259.95,259.95,5030.0,249.2447,249.6183,249.0435,249.0435,5030.0
2022-04-08 11:30:00,260.11,260.23,259.76,260.22,4574.0,249.1968,249.3118,248.8615,249.3022,4574.0
2022-04-08 12:00:00,260.31,260.47,259.93,260.47,4321.0,249.3884,249.5417,249.0243,249.5417,4321.0
2022-04-08 12:30:00,260.44,260.48,260.2,260.4,8890.0,249.5129,249.5513,249.283,249.4746,8890.0
2022-04-08 13:00:00,260.27,260.27,259.88,259.93,2111.0,249.3501,249.3501,248.9764,249.0243,2111.0
2022-04-08 13:30:00,259.86,259.86,259.63,259.65,1310.0,248.9573,248.9573,248.7369,248.7561,1310.0
2022-04-08 14:00:00,259.78,259.94,259.11,259.11,12387.0,248.8806,249.0339,248.2387,248.2387,12387.0
2022-04-08 14:30:00,259.13,259.49,259.0,259.49,757.0,248.2579,248.6028,248.1334,248.6028,757.0
2022-04-08 15:00:00,259.49,259.84,259.34,259.61,6736.0,248.6028,248.9381,248.4591,248.7178,6736.0
2022-04-08 15:30:00,259.51,259.52,258.45,258.85,18534.0,248.622,248.6315,247.6064,247.9897,18534.0
2022-04-11 09:30:00,256.95,257.3,256.27,257.06,51634.0,246.1694,246.5047,245.5179,246.2748,51634.0
2022-04-11 10:00:00,257.36,257.49,256.37,256.51,5040.0,246.5622,246.6867,245.6137,245.7478,5040.0
2022-04-11 10:30:00,256.42,256.42,256.01,256.1,2957.0,245.6616,245.6616,245.2688,245.355,2957.0
2022-04-11 11:00:00,256.09,256.09,255.77,255.78,9670.0,245.3455,245.3455,245.0389,245.0485,9670.0
2022-04-11 11:30:00,256.15,256.28,256.15,256.25,1297.0,245.4029,245.5275,245.4029,245.4987,1297.0
2022-04-11 12:00:00,256.05,256.08,255.79,255.79,1289.0,245.3071,245.3359,245.058,245.058,1289.0
2022-04-11 12:30:00,255.78,255.88,255.74,255.87,2106.0,245.0485,245.1443,245.0101,245.1347,2106.0
2022-04-11 13:00:00,255.98,256.25,255.76,255.81,5504.0,245.2401,245.4987,245.0293,245.0772,5504.0
2022-04-11 13:30:00,255.91,256.19,255.9,256.0,4584.0,245.173,245.4413,245.1634,245.2592,4584.0
2022-04-11 14:00:00,255.95,256.4,255.67,255.67,2588.0,245.2113,245.6424,244.9431,244.9431,2588.0
2022-04-11 14:30:00,255.7,256.47,255.7,256.34,6207.0,244.9718,245.7095,244.9718,245.585,6207.0
2022-04-11 15:00:00,256.09,256.22,255.48,255.48,6658.0,245.3455,245.47,244.761,244.761,6658.0
2022-04-11 15:30:00,255.5,255.5,254.52,254.8,162056.0,244.7802,244.7802,243.8413,244.1096,162056.0
2022-04-12 09:30:00,256.94,258.29,256.61,258.26,4252.0,246.1598,247.4532,245.8436,247.4244,4252.0
2022-04-12 10:00:00,258.32,258.32,257.44,257.44,9408.0,247.4819,247.4819,246.6388,246.6388,9408.0
2022-04-12 10:30:00,257.3,257.3,256.54,256.71,8559.0,246.5047,246.5047,245.7766,245.9394,8559.0
2022-04-12 11:00:00,256.62,257.44,256.57,257.42,4024.0,245.8532,246.6388,245.8053,246.6197,4024.0
2022-04-12 11:30:00,257.66,257.81,257.31,257.32,5619.0,246.8496,246.9933,246.5143,246.5238,5619.0
2022-04-12 12:00:00,257.3,257.33,256.15,256.18,2242.0,246.5047,246.5334,245.4029,245.4317,2242.0
2022-04-12 12:30:00,256.21,256.36,255.93,256.34,2498.0,245.4604,245.6041,245.1922,245.585,2498.0
2022-04-12 13:00:00,256.25,256.64,255.92,256.31,8391.0,245.4987,245.8724,245.1826,245.5562,8391.0
2022-04-12 13:30:00,255.89,256.05,254.83,254.83,2156.0,245.1538,245.3071,244.1383,244.1383,2156.0
2022-04-12 14:00:00,254.64,255.11,254.23,254.24,2620.0,243.9563,244.4066,243.5635,243.5731,2620.0
2022-04-12 14:30:00,254.24,254.53,253.82,254.41,8654.0,243.5731,243.8509,243.1707,243.7359,8654.0
2022-04-12 15:00:00,253.71,253.8,253.15,253.26,47543.0,243.0653,243.1515,242.5288,242.6342,47543.0
2022-04-12 15:30:00,253.19,254.16,253.13,254.05,25227.0,242.5671,243.4964,242.5096,243.391,25227.0
2022-04-13 09:30:00,253.99,255.32,253.99,254.73,10659.0,243.3336,244.6078,243.3336,244.0425,10659.0
2022-04-13 10:00:00,254.48,255.07,254.45,254.93,5364.0,243.803,244.3683,243.7743,244.2341,5364.0
2022-04-13 10:30:00,254.71,254.81,254.71,254.81,602.0,244.0234,244.1192,244.0234,244.1192,602.0
2022-04-13 11:00:00,255.5,256.35,255.5,256.24,2739.0,244.7802,245.5945,244.7802,245.4892,2739.0
2022-04-13 11:30:00,256.35,256.45,255.96,255.96,63617.0,245.5945,245.6904,245.2209,245.2209,63617.0
2022-04-13 12:00:00,256.06,256.45,256.0,256.24,7686.0,245.3167,245.6904,245.2592,245.4892,7686.0
2022-04-13 12:30:00,256.51,256.83,256.51,256.58,6465.0,245.7478,246.0544,245.7478,245.8149,6465.0
2022-04-13 13:00:00,256.6,256.9,256.56,256.89,3350.0,245.8341,246.1215,245.7957,246.1119,3350.0
2022-04-13 13:30:00,256.74,256.74,256.28,256.35,2993.0,245.9682,245.9682,245.5275,245.5945,2993.0
2022-04-13 14:00:00,256.41,256.71,256.41,256.66,3268.0,245.652,245.9394,245.652,245.8915,3268.0
2022-04-13 14:30:00,256.65,257.1,256.64,257.02,6536.0,245.882,246.3131,245.8724,246.2364,6536.0
2022-04-13 15:00:00,256.86,257.4,256.76,257.39,5133.0,246.0831,246.6005,245.9873,246.5909,5133.0
2022-04-13 15:30:00,257.39,257.65,257.15,257.32,11633.0,246.5909,246.84,246.361,246.5238,11633.0
2022-04-14 09:30:00,257.24,258.08,256.39,256.56,4389.0,246.4472,247.252,245.6329,245.7957,4389.0
2022-04-14 10:00:00,256.86,257.16,255.8,256.15,6789.0,246.0831,246.3706,245.0676,245.4029,6789.0
2022-04-14 10:30:00,256.25,256.5,255.84,256.15,5096.0,245.4987,245.7383,245.1059,245.4029,5096.0
2022-04-14 11:00:00,256.1,256.65,256.03,256.48,4652.0,245.355,245.882,245.288,245.7191,4652.0
2022-04-14 11:30:00,256.46,256.46,255.69,255.72,4570.0,245.6999,245.6999,244.9622,244.991,4570.0
2022-04-14 12:00:00,255.64,255.99,255.33,255.33,5577.0,244.9143,245.2497,244.6173,244.6173,5577.0
2022-04-14 12:30:00,255.29,255.39,255.01,255.01,1888.0,244.579,244.6748,244.3108,244.3108,1888.0
2022-04-14 13:00:00,255.26,255.42,255.17,255.3,5719.0,244.5503,244.7036,244.4641,244.5886,5719.0
2022-04-14 13:30:00,255.37,256.1,255.26,256.07,53793.0,244.6557,245.355,244.5503,245.3263,53793.0
2022-04-14 14:00:00,256.12,256.37,255.64,255.96,24175.0,245.3742,245.6137,244.9143,245.2209,24175.0
2022-04-14 14:30:00,255.93,255.97,254.94,254.99,9505.0,245.1922,245.2305,244.2437,244.2916,9505.0
2022-04-14 15:00:00,254.9,255.29,254.69,254.91,20090.0,244.2054,244.579,244.0042,244.215,20090.0
2022-04-14 15:30:00,254.9,254.91,254.06,254.17,34310.0,244.2054,244.215,243.4006,243.506,34310.0
2022-04-18 09:30:00,253.66,254.52,253.5,253.74,15150.0,243.0174,243.8413,242.8641,243.0941,15150.0
2022-04-18 10:00:00,253.95,254.78,253.54,254.71,4947.0,243.2952,244.0904,242.9024,244.0234,4947.0
2022-04-18 10:30:00,254.37,254.57,254.08,254.15,3320.0,243.6976,243.8892,243.4198,243.4869,3320.0
2022-04-18 11:00:00,254.26,254.41,253.42,253.42,6147.0,243.5922,243.7359,242.7875,242.7875,6147.0
2022-04-18 11:30:00,253.3,253.3,252.82,252.82,4652.0,242.6725,242.6725,242.2127,242.2127,4652.0
2022-04-18 12:00:00,253.21,253.28,252.65,252.68,18642.0,242.5863,242.6534,242.0498,242.0785,18642.0
2022-04-18 12:30:00,252.66,253.08,252.46,253.04,49617.0,242.0594,242.4617,241.8678,242.4234,49617.0
2022-04-18 13:00:00,253.28,253.48,253.13,253.41,3638.0,242.6534,242.845,242.5096,242.7779,3638.0
2022-04-18 13:30:00,253.68,254.89,253.68,254.61,12187.0,243.0366,244.1958,243.0366,243.9276,12187.0
2022-04-18 14:00:00,254.57,254.82,254.24,254.46,4837.0,243.8892,244.1287,243.5731,243.7838,4837.0
2022-04-18 14:30:00,254.56,254.76,254.16,254.25,11113.0,243.8796,244.0713,243.4964,243.5827,11113.0
2022-04-18 15:00:00,254.15,254.15,253.36,253.36,11666.0,243.4869,243.4869,242.73,242.73,11666.0
2022-04-18 15:30:00,252.89,253.69,252.54,253.65,11082.0,242.2797,243.0462,241.9444,243.0078,11082.0
2022-04-19 09:30:00,253.54,255.47,253.54,255.47,6021.0,242.9024,244.7515,242.9024,244.7515,6021.0
2022-04-19 10:00:00,255.94,256.77,255.83,256.77,1833.0,245.2017,245.9969,245.0964,245.9969,1833.0
2022-04-19 10:30:00,256.9,257.52,256.86,257.2,6668.0,246.1215,246.7155,246.0831,246.4089,6668.0
2022-04-19 11:00:00,257.0,257.53,257.0,257.47,3719.0,246.2173,246.725,246.2173,246.6676,3719.0
2022-04-19 11:30:00,257.49,257.81,257.32,257.66,5423.0,246.6867,246.9933,246.5238,246.8496,5423.0
2022-04-19 12:00:00,257.47,257.78,257.43,257.49,2550.0,246.6676,246.9645,246.6292,246.6867,2550.0
2022-04-19 12:30:00,257.47,257.6,257.27,257.55,2284.0,246.6676,246.7921,246.4759,246.7442,2284.0
2022-04-19 13:00:00,257.49,257.59,257.0,257.01,26910.0,246.6867,246.7825,246.2173,246.2269,26910.0
2022-04-19 13:30:00,257.07,257.66,257.07,257.54,18605.0,246.2843,246.8496,246.2843,246.7346,18605.0
2022-04-19 14:00:00,257.52,257.55,256.87,257.16,25815.0,246.7155,246.7442,246.0927,246.3706,25815.0
2022-04-19 14:30:00,257.16,257.58,257.0,257.54,100472.0,246.3706,246.7729,246.2173,246.7346,100472.0
2022-04-19 15:00:00,257.62,258.39,257.45,258.31,4142.0,246.8113,247.549,246.6484,247.4723,4142.0
2022-04-19 15:30:00,258.43,258.64,257.78,258.26,10470.0,247.5873,247.7885,246.9645,247.4244,10470.0
2022-04-20 09:30:00,259.1,259.66,257.99,257.99,4605.0,248.2292,248.7657,247.1657,247.1657,4605.0
2022-04-20 10:00:00,258.42,258.59,257.84,258.58,4721.0,247.5777,247.7406,247.022,247.731,4721.0
2022-04-20 10:30:00,258.52,259.43,258.52,259.39,1327.0,247.6735,248.5453,247.6735,248.507,1327.0
2022-04-20 11:00:00,259.23,259.23,258.3,258.41,19799.0,248.3537,248.3537,247.4627,247.5681,19799.0
2022-04-20 11:30:00,259.01,259.04,258.78,258.78,48388.0,248.1429,248.1717,247.9226,247.9226,48388.0
2022-04-20 12:00:00,258.88,258.99,258.14,258.14,1181.0,248.0184,248.1238,247.3094,247.3094,1181.0
2022-04-20 12:30:00,258.77,259.07,258.7,259.07,3805.0,247.913,248.2004,247.846,248.2004,3805.0
2022-04-20 13:00:00,259.04,259.36,258.86,259.0,15699.0,248.1717,248.4783,247.9992,248.1334,15699.0
2022-04-20 13:30:00,259.0,259.52,258.91,259.13,6748.0,248.1334,248.6315,248.0471,248.2579,6748.0
2022-04-20 14:00:00,259.1,259.12,258.48,258.5,3247.0,248.2292,248.2483,247.6352,247.6543,3247.0
2022-04-20 14:30:00,258.36,258.36,257.42,257.59,4318.0,247.5202,247.5202,246.6197,246.7825,4318.0
2022-04-20 15:00:00,257.76,258.62,257.75,258.62,10778.0,246.9454,247.7693,246.9358,247.7693,10778.0
2022-04-20 15:30:00,258.43,258.95,257.87,257.96,28245.0,247.5873,248.0855,247.0508,247.137,28245.0
2022-04-21 09:30:00,260.31,261.1,260.23,260.48,14773.0,249.3884,250.1453,249.3118,249.5513,14773.0
2022-04-21 10:00:00,260.39,260.39,259.81,259.81,3379.0,249.465,249.465,248.9094,248.9094,3379.0
2022-04-21 10:30:00,260.14,260.14,259.0,259.0,1946.0,249.2255,249.2255,248.1334,248.1334,1946.0
2022-04-21 11:00:00,259.19,259.2,258.61,259.03,2850.0,248.3154,248.325,247.7597,248.1621,2850.0
2022-04-21 11:30:00,258.36,258.59,257.56,257.56,2515.0,247.5202,247.7406,246.7538,246.7538,2515.0
2022-04-21 12:00:00,257.66,257.66,256.96,256.96,1678.0,246.8496,246.8496,246.179,246.179,1678.0
2022-04-21 12:30:00,257.03,257.16,256.37,256.38,5700.0,246.246,246.3706,245.6137,245.6233,5700.0
2022-04-21 13:00:00,256.28,256.72,255.91,256.72,1300.0,245.5275,245.949,245.173,245.949,1300.0
2022-04-21 13:30:00,256.98,256.98,255.72,255.72,16645.0,246.1981,246.1981,244.991,244.991,16645.0
2022-04-21 14:00:00,255.5,255.5,255.02,255.22,6419.0,244.7802,244.7802,244.3203,244.512,6419.0
2022-04-21 14:30:00,254.99,255.49,254.11,254.12,16417.0,244.2916,244.7706,243.4485,243.4581,16417.0
2022-04-21 15:00:00,254.12,254.52,253.53,254.52,11103.0,243.4581,243.8413,242.8929,243.8413,11103.0
2022-04-21 15:30:00,254.32,254.39,253.15,253.65,56729.0,243.6497,243.7168,242.5288,243.0078,56729.0
2022-04-22 09:30:00,253.13,253.13,251.41,251.6,13266.0,242.5096,242.5096,240.8618,241.0438,13266.0
2022-04-22 10:00:00,252.23,252.6,250.88,251.05,17276.0,241.6474,242.0019,240.354,240.5169,17276.0
2022-04-22 10:30:00,250.79,251.32,250.49,250.5,7120.0,240.2678,240.7756,239.9804,239.99,7120.0
2022-04-22 11:00:00,250.28,251.06,250.28,250.6,11193.0,239.7792,240.5265,239.7792,240.0858,11193.0
2022-04-22 11:30:00,250.58,250.58,249.23,249.23,9515.0,240.0666,240.0666,238.7733,238.7733,9515.0
2022-04-22 12:00:00,249.2,249.7,249.0,249.7,3835.0,238.7445,239.2236,238.5529,239.2236,3835.0
2022-04-22 12:30:00,249.7,250.06,249.32,249.32,2321.0,239.2236,239.5685,238.8595,238.8595,2321.0
2022-04-22 13:00:00,249.27,249.39,248.76,249.0,6671.0,238.8116,238.9266,238.323,238.5529,6671.0
2022-04-22 13:30:00,249.05,249.05,248.34,248.42,6516.0,238.6008,238.6008,237.9206,237.9973,6516.0
2022-04-22 14:00:00,248.23,248.8,248.1,248.38,7205.0,237.8152,238.3613,237.6907,237.9589,7205.0
2022-04-22 14:30:00,248.14,248.14,247.24,247.52,5847.0,237.729,237.729,236.8668,237.135,5847.0
2022-04-22 15:00:00,247.59,248.69,247.18,248.17,16591.0,237.2021,238.2559,236.8093,237.7577,16591.0
2022-04-22 15:30:00,248.35,249.22,246.55,246.86,31230.0,237.9302,238.7637,236.2057,236.5027,31230.0
2022-04-25 09:30:00,245.35,245.4,243.63,243.63,12781.0,235.0561,235.104,233.4082,233.4082,12781.0
2022-04-25 10:00:00,243.67,245.08,243.41,245.08,11273.0,233.4466,234.7974,233.1975,234.7974,11273.0
2022-04-25 10:30:00,244.92,245.87,244.07,244.07,3600.0,234.6441,235.5542,233.8298,233.8298,3600.0
2022-04-25 11:00:00,243.95,244.59,243.7,243.8,12156.0,233.7148,234.328,233.4753,233.5711,12156.0
2022-04-25 11:30:00,243.67,244.4,242.92,243.31,10665.0,233.4466,234.1459,232.728,233.1017,10665.0
2022-04-25 12:00:00,243.16,245.0,243.16,244.61,23569.0,232.9579,234.7207,232.9579,234.3471,23569.0
2022-04-25 12:30:00,244.89,245.09,244.64,244.64,1786.0,234.6154,234.807,234.3759,234.3759,1786.0
2022-04-25 13:00:00,244.12,245.84,244.11,245.13,5607.0,233.8777,235.5255,233.8681,234.8453,5607.0
2022-04-25 13:30:00,245.58,245.58,244.77,244.94,8462.0,235.2764,235.2764,234.5004,234.6633,8462.0
2022-04-25 14:00:00,244.99,246.7,244.6,246.68,25089.0,234.7112,236.3494,234.3375,236.3303,25089.0
2022-04-25 14:30:00,246.81,247.46,246.32,246.81,10664.0,236.4548,237.0775,235.9854,236.4548,10664.0
2022-04-25 15:00:00,246.68,247.77,245.74,247.28,6901.0,236.3303,237.3745,235.4297,236.9051,6901.0
2022-04-25 15:30:00,247.62,248.47,247.62,248.4,41953.0,237.2308,238.0452,237.2308,237.9781,41953.0
2022-04-26 09:30:00,246.73,246.93,245.45,245.45,11307.0,236.3782,236.5698,235.1519,235.1519,11307.0
2022-04-26 10:00:00,245.59,245.8,244.19,244.67,7195.0,235.286,235.4872,233.9447,234.4046,7195.0
2022-04-26 10:30:00,244.6,244.6,243.72,243.94,5801.0,234.3375,234.3375,233.4945,233.7052,5801.0
2022-04-26 11:00:00,243.92,243.97,243.44,243.93,7276.0,233.6861,233.734,233.2262,233.6956,7276.0
2022-04-26 11:30:00,243.99,244.08,243.18,243.25,7220.0,233.7531,233.8393,232.9771,233.0442,7220.0
2022-04-26 12:00:00,243.21,244.6,243.21,244.52,8361.0,233.0059,234.3375,233.0059,234.2609,8361.0
2022-04-26 12:30:00,244.43,244.64,243.8,244.39,5270.0,234.1747,234.3759,233.5711,234.1363,5270.0
2022-04-26 13:00:00,243.82,243.85,242.75,242.8,12340.0,233.5903,233.619,232.5652,232.6131,12340.0
2022-04-26 13:30:00,242.79,243.58,242.58,242.88,7299.0,232.6035,233.3603,232.4023,232.6897,7299.0
2022-04-26 14:00:00,242.96,243.76,242.77,243.76,6852.0,232.7663,233.5328,232.5843,233.5328,6852.0
2022-04-26 14:30:00,243.54,243.91,242.91,243.87,9761.0,233.322,233.6765,232.7184,233.6382,9761.0
2022-04-26 15:00:00,243.98,243.98,241.97,242.23,25676.0,233.7435,233.7435,231.8179,232.067,25676.0
2022-04-26 15:30:00,242.2,242.24,241.07,241.11,40720.0,232.0382,232.0765,230.9556,230.994,40720.0
2022-04-27 09:30:00,241.74,244.09,241.64,243.79,7530.0,231.5975,233.8489,231.5017,233.5615,7530.0
2022-04-27 10:00:00,243.92,244.32,240.91,241.14,12265.0,233.6861,234.0693,230.8023,231.0227,12265.0
2022-04-27 10:30:00,240.87,242.3,240.29,241.99,15867.0,230.764,232.134,230.2084,231.837,15867.0
2022-04-27 11:00:00,242.92,243.06,241.77,242.76,10847.0,232.728,232.8621,231.6263,232.5747,10847.0
2022-04-27 11:30:00,243.09,243.6,242.59,242.78,18032.0,232.8909,233.3795,232.4119,232.5939,18032.0
2022-04-27 12:00:00,242.37,244.28,242.37,244.26,2482.0,232.2011,234.031,232.2011,234.0118,2482.0
2022-04-27 12:30:00,244.43,244.5,244.13,244.18,7228.0,234.1747,234.2417,233.8873,233.9352,7228.0
2022-04-27 13:00:00,243.98,244.37,243.03,243.03,4410.0,233.7435,234.1172,232.8334,232.8334,4410.0
2022-04-27 13:30:00,243.73,244.17,243.5,243.98,3722.0,233.504,233.9256,233.2837,233.7435,3722.0
2022-04-27 14:00:00,243.94,244.07,243.37,243.44,15576.0,233.7052,233.8298,233.1591,233.2262,15576.0
2022-04-27 14:30:00,243.36,244.0,242.34,242.4,13072.0,233.1496,233.7627,232.1724,232.2298,13072.0
2022-04-27 15:00:00,242.37,242.57,241.56,242.11,25061.0,232.2011,232.3927,231.4251,231.952,25061.0
2022-04-27 15:30:00,241.99,242.43,241.15,241.51,18711.0,231.837,232.2586,231.0323,231.3772,18711.0
2022-04-28 09:30:00,244.23,244.8,243.01,243.14,13626.0,233.9831,234.5291,232.8142,232.9388,13626.0
2022-04-28 10:00:00,242.3,243.15,241.95,241.95,13887.0,232.134,232.9484,231.7987,231.7987,13887.0
2022-04-28 10:30:00,241.89,242.47,241.5,242.34,6229.0,231.7412,232.2969,231.3676,232.1724,6229.0
2022-04-28 11:00:00,242.97,243.4,242.97,243.22,3334.0,232.7759,233.1879,232.7759,233.0154,3334.0
2022-04-28 11:30:00,243.07,243.18,242.4,242.83,5141.0,232.8717,232.9771,232.2298,232.6418,5141.0
2022-04-28 12:00:00,242.84,244.54,242.75,244.47,11116.0,232.6514,234.28,232.5652,234.213,11116.0
2022-04-28 12:30:00,244.71,246.12,244.71,245.89,7067.0,234.4429,235.7938,234.4429,235.5734,7067.0
2022-04-28 13:00:00,246.09,247.0,246.09,246.88,5222.0,235.765,236.6368,235.765,236.5219,5222.0
2022-04-28 13:30:00,246.88,247.28,246.55,246.88,16686.0,236.5219,236.9051,236.2057,236.5219,16686.0
2022-04-28 14:00:00,247.19,247.38,246.89,247.3,8045.0,236.8189,237.0009,236.5315,236.9242,8045.0
2022-04-28 14:30:00,247.31,248.26,247.17,248.01,9523.0,236.9338,237.844,236.7997,237.6045,9523.0
2022-04-28 15:00:00,247.92,248.56,247.9,248.3,22456.0,237.5182,238.1314,237.4991,237.8823,22456.0
2022-04-28 15:30:00,248.02,248.02,246.7,247.36,41954.0,237.614,237.614,236.3494,236.9817,41954.0
2022-04-29 09:30:00,245.16,246.78,244.77,246.62,10073.0,234.874,236.4261,234.5004,236.2728,10073.0
2022-04-29 10:00:00,246.57,246.57,243.98,244.02,17520.0,236.2249,236.2249,233.7435,233.7819,17520.0
2022-04-29 10:30:00,243.99,244.16,243.27,243.52,6255.0,233.7531,233.916,233.0633,233.3028,6255.0
2022-04-29 11:00:00,243.47,243.75,243.13,243.7,18960.0,233.2549,233.5232,232.9292,233.4753,18960.0
2022-04-29 11:30:00,244.17,244.45,243.67,243.69,4360.0,233.9256,234.1938,233.4466,233.4657,4360.0
2022-04-29 12:00:00,243.68,243.68,242.59,242.65,14904.0,233.4561,233.4561,232.4119,232.4693,14904.0
2022-04-29 12:30:00,242.62,242.69,241.86,241.87,25716.0,232.4406,232.5077,231.7125,231.7221,25716.0
2022-04-29 13:00:00,242.12,242.92,241.88,242.56,7562.0,231.9616,232.728,231.7317,232.3831,7562.0
2022-04-29 13:30:00,242.68,243.06,241.82,241.88,7634.0,232.4981,232.8621,231.6742,231.7317,7634.0
2022-04-29 14:00:00,241.6,241.85,241.19,241.34,8422.0,231.4634,231.7029,231.0706,231.2143,8422.0
2022-04-29 14:30:00,241.32,241.47,240.25,240.75,54936.0,231.1951,231.3389,230.17,230.6491,54936.0
2022-04-29 15:00:00,240.56,240.69,239.73,239.91,78334.0,230.467,230.5916,229.6719,229.8443,78334.0
2022-04-29 15:30:00,239.75,240.33,238.22,238.62,86808.0,229.691,230.2467,228.2252,228.6084,86808.0
2022-05-02 09:30:00,238.5,239.47,237.04,238.9,83731.0,228.4935,229.4228,227.0947,228.8767,83731.0
2022-05-02 10:00:00,238.74,240.31,237.77,240.27,27731.0,228.7234,230.2275,227.7941,230.1892,27731.0
2022-05-02 10:30:00,240.27,240.84,239.03,239.13,12133.0,230.1892,230.7353,229.0012,229.097,12133.0
2022-05-02 11:00:00,239.01,239.03,237.56,237.63,23934.0,228.9821,229.0012,227.5929,227.66,23934.0
2022-05-02 11:30:00,237.6,238.51,237.47,238.18,10019.0,227.6312,228.503,227.5067,228.1869,10019.0
2022-05-02 12:00:00,238.48,239.06,237.53,238.44,42807.0,228.4743,229.03,227.5642,228.436,42807.0
2022-05-02 12:30:00,238.3,238.3,236.79,236.92,15660.0,228.3019,228.3019,226.8552,226.9798,15660.0
2022-05-02 13:00:00,236.91,237.49,236.51,236.7,10774.0,226.9702,227.5258,226.587,226.769,10774.0
2022-05-02 13:30:00,236.9,236.9,235.72,235.89,29755.0,226.9606,226.9606,225.8301,225.993,29755.0
2022-05-02 14:00:00,235.87,236.79,235.01,235.32,6826.0,225.9738,226.8552,225.1499,225.4469,6826.0
2022-05-02 14:30:00,235.46,236.09,234.74,235.5,15745.0,225.581,226.1846,224.8912,225.6193,15745.0
2022-05-02 15:00:00,235.89,239.02,235.65,238.63,32749.0,225.993,228.9916,225.763,228.618,32749.0
2022-05-02 15:30:00,239.14,240.26,238.5,240.23,51737.0,229.1066,230.1796,228.4935,230.1509,51737.0
2022-05-03 09:30:00,240.14,240.81,239.53,240.45,62055.0,230.0647,230.7065,229.4802,230.3616,62055.0
2022-05-03 10:00:00,241.0,241.16,239.83,240.65,12232.0,230.8886,231.0419,229.7677,230.5533,12232.0
2022-05-03 10:30:00,240.85,241.39,239.81,240.56,8068.0,230.7449,231.2622,229.7485,230.467,8068.0
2022-05-03 11:00:00,240.47,242.25,240.47,242.09,26114.0,230.3808,232.0861,230.3808,231.9328,26114.0
2022-05-03 11:30:00,242.11,242.62,241.87,242.09,12109.0,231.952,232.4406,231.7221,231.9328,12109.0
2022-05-03 12:00:00,242.1,242.53,241.05,241.63,13705.0,231.9424,232.3544,230.9365,231.4921,13705.0
2022-05-03 12:30:00,241.08,241.63,241.08,241.46,11857.0,230.9652,231.4921,230.9652,231.3293,11857.0
2022-05-03 13:00:00,241.56,242.55,241.56,241.82,6950.0,231.4251,232.3735,231.4251,231.6742,6950.0
2022-05-03 13:30:00,241.93,242.33,241.93,242.09,4284.0,231.7796,232.1628,231.7796,231.9328,4284.0
2022-05-03 14:00:00,241.87,241.87,240.36,240.4,14537.0,231.7221,231.7221,230.2754,230.3137,14537.0
2022-05-03 14:30:00,240.42,241.87,240.11,241.87,6616.0,230.3329,231.7221,230.0359,231.7221,6616.0
2022-05-03 15:00:00,241.96,242.15,241.07,241.48,19403.0,231.8083,231.9903,230.9556,231.3484,19403.0
2022-05-03 15:30:00,241.52,241.72,240.4,241.26,89902.0,231.3868,231.5784,230.3137,231.1377,89902.0
2022-05-04 09:30:00,241.64,241.64,240.95,240.96,10563.0,231.5017,231.5017,230.8407,230.8503,10563.0
2022-05-04 10:00:00,240.75,240.75,239.76,240.27,5537.0,230.6491,230.6491,229.7006,230.1892,5537.0
2022-05-04 10:30:00,240.2,240.28,239.67,239.99,1387.0,230.1221,230.1988,229.6144,229.9209,1387.0
2022-05-04 11:00:00,240.23,240.23,239.62,239.83,2695.0,230.1509,230.1509,229.5665,229.7677,2695.0
2022-05-04 11:30:00,239.36,240.19,239.36,240.17,4787.0,229.3174,230.1126,229.3174,230.0934,4787.0
2022-05-04 12:00:00,240.07,241.35,240.07,241.28,48004.0,229.9976,231.2239,229.9976,231.1568,48004.0
2022-05-04 12:30:00,241.36,241.85,241.2,241.71,25561.0,231.2335,231.7029,231.0802,231.5688,25561.0
2022-05-04 13:00:00,241.92,242.1,241.24,241.55,45774.0,231.77,231.9424,231.1185,231.4155,45774.0
2022-05-04 13:30:00,241.47,242.44,241.22,241.97,6823.0,231.3389,232.2682,231.0993,231.8179,6823.0
2022-05-04 14:00:00,242.13,242.99,240.49,241.54,10956.0,231.9712,232.7951,230.4,231.4059,10956.0
2022-05-04 14:30:00,241.71,245.5,239.57,245.04,55778.0,231.5688,235.1998,229.5186,234.7591,55778.0
2022-05-04 15:00:00,245.73,247.26,245.32,247.26,13960.0,235.4201,236.8859,235.0273,236.8859,13960.0
2022-05-04 15:30:00,247.3,248.74,247.3,248.35,61767.0,236.9242,238.3038,236.9242,237.9302,61767.0
2022-05-05 09:30:00,245.66,245.84,243.89,243.89,10254.0,235.3531,235.5255,233.6573,233.6573,10254.0
2022-05-05 10:00:00,243.48,243.48,241.83,241.9,9953.0,233.2645,233.2645,231.6837,231.7508,9953.0
2022-05-05 10:30:00,241.78,241.92,240.39,240.75,9873.0,231.6358,231.77,230.3042,230.6491,9873.0
2022-05-05 11:00:00,240.9,241.2,239.15,239.59,32713.0,230.7928,231.0802,229.1162,229.5377,32713.0
2022-05-05 11:30:00,239.5,240.62,238.43,238.65,26420.0,229.4515,230.5245,228.4264,228.6372,26420.0
2022-05-05 12:00:00,238.15,239.74,237.77,239.47,40920.0,228.1581,229.6814,227.7941,229.4228,40920.0
2022-05-05 12:30:00,239.77,239.78,238.46,239.61,14779.0,229.7102,229.7198,228.4551,229.5569,14779.0
2022-05-05 13:00:00,239.88,240.75,239.85,240.07,18237.0,229.8156,230.6491,229.7868,229.9976,18237.0
2022-05-05 13:30:00,239.4,240.2,238.96,239.01,13945.0,229.3557,230.1221,228.9342,228.9821,13945.0
2022-05-05 14:00:00,238.74,239.91,238.32,238.32,4229.0,228.7234,229.8443,228.321,228.321,4229.0
2022-05-05 14:30:00,238.28,239.32,237.97,238.52,10473.0,228.2827,229.2791,227.9857,228.5126,10473.0
2022-05-05 15:00:00,238.5,238.51,236.98,236.98,18826.0,228.4935,228.503,227.0372,227.0372,18826.0
2022-05-05 15:30:00,236.91,239.43,236.75,239.34,51655.0,226.9702,229.3844,226.8169,229.2982,51655.0
2022-05-06 09:30:00,238.04,238.07,234.11,234.24,10875.0,228.0528,228.0815,224.2877,224.4122,10875.0
2022-05-06 10:00:00,234.59,237.61,234.59,236.42,7341.0,224.7475,227.6408,224.7475,226.5007,7341.0
2022-05-06 10:30:00,236.44,238.75,235.4,238.75,8006.0,226.5199,228.733,225.5235,228.733,8006.0
2022-05-06 11:00:00,238.29,239.56,237.54,239.01,9654.0,228.2923,229.509,227.5737,228.9821,9654.0
2022-05-06 11:30:00,238.88,238.88,236.75,236.75,4106.0,228.8575,228.8575,226.8169,226.8169,4106.0
2022-05-06 12:00:00,237.24,238.53,236.67,238.06,6597.0,227.2863,228.5222,226.7402,228.0719,6597.0
2022-05-06 12:30:00,237.61,239.05,237.39,239.01,14491.0,227.6408,229.0204,227.43,228.9821,14491.0
2022-05-06 13:00:00,238.99,239.33,237.44,237.89,6836.0,228.9629,229.2886,227.4779,227.9091,6836.0
2022-05-06 13:30:00,237.92,238.36,236.69,236.81,30193.0,227.9378,228.3593,226.7594,226.8744,30193.0
2022-05-06 14:00:00,236.77,236.79,235.8,236.06,15976.0,226.836,226.8552,225.9067,226.1558,15976.0
2022-05-06 14:30:00,236.13,236.97,235.55,236.78,3290.0,226.2229,227.0277,225.6672,226.8456,3290.0
2022-05-06 15:00:00,235.86,236.28,235.07,235.83,27045.0,225.9642,226.3666,225.2074,225.9355,27045.0
2022-05-06 15:30:00,235.89,238.24,235.88,237.32,96766.0,225.993,228.2444,225.9834,227.363,96766.0
2022-05-09 09:30:00,233.78,234.33,232.67,233.48,24973.0,223.9715,224.4984,222.9081,223.6841,24973.0
2022-05-09 10:00:00,233.32,233.7,231.9,231.9,13809.0,223.5308,223.8949,222.1704,222.1704,13809.0
2022-05-09 10:30:00,231.84,232.11,230.89,231.02,12782.0,222.1129,222.3716,221.2027,221.3273,12782.0
2022-05-09 11:00:00,230.87,231.31,230.26,230.38,23712.0,221.1836,221.6051,220.5992,220.7141,23712.0
2022-05-09 11:30:00,230.22,231.81,229.96,231.42,14928.0,220.5609,222.0842,220.3118,221.7105,14928.0
2022-05-09 12:00:00,231.44,232.82,230.81,232.07,11208.0,221.7297,223.0518,221.1261,222.3332,11208.0
2022-05-09 12:30:00,232.04,232.63,230.82,230.98,19619.0,222.3045,222.8697,221.1357,221.289,19619.0
2022-05-09 13:00:00,230.68,231.22,230.37,231.22,22466.0,221.0016,221.5189,220.7046,221.5189,22466.0
2022-05-09 13:30:00,231.2,231.25,229.98,230.53,17353.0,221.4997,221.5476,220.3309,220.8579,17353.0
2022-05-09 14:00:00,230.65,231.04,230.01,230.18,21917.0,220.9728,221.3465,220.3597,220.5225,21917.0
2022-05-09 14:30:00,230.1,231.01,229.65,230.87,21335.0,220.4459,221.3177,220.0148,221.1836,21335.0
2022-05-09 15:00:00,230.94,231.62,229.83,229.83,25242.0,221.2507,221.9021,220.1872,220.1872,25242.0
2022-05-09 15:30:00,229.87,229.99,228.21,229.29,59704.0,220.2255,220.3405,218.6352,219.6699,59704.0
2022-05-10 09:30:00,232.69,233.61,231.14,232.34,29711.0,222.9272,223.8086,221.4423,222.5919,29711.0
2022-05-10 10:00:00,232.52,233.02,231.33,231.62,8126.0,222.7644,223.2434,221.6243,221.9021,8126.0
2022-05-10 10:30:00,231.54,231.75,229.26,229.43,11168.0,221.8255,222.0267,219.6411,219.804,11168.0
2022-05-10 11:00:00,229.75,229.79,227.71,228.17,68384.0,220.1106,220.1489,218.1562,218.5969,68384.0
2022-05-10 11:30:00,228.29,229.19,227.62,227.77,18379.0,218.7118,219.5741,218.0699,218.2137,18379.0
2022-05-10 12:00:00,228.69,228.88,227.65,227.76,16496.0,219.0951,219.2771,218.0987,218.2041,16496.0
2022-05-10 12:30:00,227.95,228.17,227.0,227.43,13806.0,218.3861,218.5969,217.476,217.8879,13806.0
2022-05-10 13:00:00,227.42,228.94,227.42,228.89,14382.0,217.8783,219.3346,217.8783,219.2867,14382.0
2022-05-10 13:30:00,229.19,231.66,229.19,231.46,17321.0,219.5741,221.9404,219.5741,221.7488,17321.0
2022-05-10 14:00:00,231.7,231.99,230.32,230.32,19426.0,221.9788,222.2566,220.6567,220.6567,19426.0
2022-05-10 14:30:00,230.48,231.42,230.19,230.97,8828.0,220.81,221.7105,220.5321,221.2794,8828.0
2022-05-10 15:00:00,231.01,231.51,229.82,229.86,14004.0,221.3177,221.7967,220.1776,220.216,14004.0
2022-05-10 15:30:00,229.55,229.83,229.2,229.69,37857.0,219.919,220.1872,219.5837,220.0531,37857.0
2022-05-11 09:30:00,229.14,231.65,228.26,231.4,26876.0,219.5262,221.9309,218.6831,221.6914,26876.0
2022-05-11 10:00:00,231.18,232.12,230.29,232.12,4950.0,221.4806,222.3811,220.6279,222.3811,4950.0
2022-05-11 10:30:00,231.89,232.66,230.87,230.87,6954.0,222.1608,222.8985,221.1836,221.1836,6954.0
2022-05-11 11:00:00,231.08,231.37,230.12,231.24,7184.0,221.3848,221.6626,220.4651,221.5381,7184.0
2022-05-11 11:30:00,231.38,232.28,230.73,230.73,5114.0,221.6722,222.5344,221.0495,221.0495,5114.0
2022-05-11 12:00:00,230.93,231.11,229.5,229.5,15580.0,221.2411,221.4135,219.8711,219.8711,15580.0
2022-05-11 12:30:00,229.3,229.87,228.19,228.4,19076.0,219.6795,220.2255,218.616,218.8172,19076.0
2022-05-11 13:00:00,228.25,228.27,227.46,227.52,25227.0,218.6735,218.6927,217.9167,217.9741,25227.0
2022-05-11 13:30:00,227.28,227.74,226.05,226.05,27971.0,217.7442,218.1849,216.5658,216.5658,27971.0
2022-05-11 14:00:00,226.48,228.4,226.48,227.66,9108.0,216.9778,218.8172,216.9778,218.1083,9108.0
2022-05-11 14:30:00,227.4,228.91,227.15,227.18,10420.0,217.8592,219.3058,217.6197,217.6484,10420.0
2022-05-11 15:00:00,227.14,227.35,226.4,226.82,49149.0,217.6101,217.8113,216.9011,217.3035,49149.0
2022-05-11 15:30:00,226.81,226.81,225.26,225.66,34016.0,217.2939,217.2939,215.809,216.1922,34016.0
2022-05-12 09:30:00,223.73,224.91,222.6,224.08,20089.0,214.3432,215.4736,213.2606,214.6785,20089.0
2022-05-12 10:00:00,223.08,226.54,222.99,225.94,12315.0,213.7204,217.0353,213.6342,216.4604,12315.0
2022-05-12 10:30:00,225.77,226.95,224.98,226.93,8089.0,216.2976,217.4281,215.5407,217.4089,8089.0
2022-05-12 11:00:00,226.69,227.93,226.34,226.45,9207.0,217.179,218.3669,216.8437,216.949,9207.0
2022-05-12 11:30:00,225.8,226.11,223.77,223.77,10158.0,216.3263,216.6233,214.3815,214.3815,10158.0
2022-05-12 12:00:00,223.51,225.04,223.51,224.9,3918.0,214.1324,215.5982,214.1324,215.4641,3918.0
2022-05-12 12:30:00,225.21,225.89,224.49,225.38,7821.0,215.7611,216.4125,215.0713,215.9239,7821.0
2022-05-12 13:00:00,224.81,225.08,223.84,223.84,12030.0,215.3778,215.6365,214.4485,214.4485,12030.0
2022-05-12 13:30:00,224.11,224.11,222.4,222.7,7547.0,214.7072,214.7072,213.069,213.3564,7547.0
2022-05-12 14:00:00,222.78,223.23,222.2,222.71,15420.0,213.433,213.8641,212.8773,213.366,15420.0
2022-05-12 14:30:00,222.78,222.78,221.74,221.94,16825.0,213.433,213.433,212.4366,212.6283,16825.0
2022-05-12 15:00:00,222.29,224.63,221.85,223.58,27747.0,212.9636,215.2054,212.542,214.1994,27747.0
2022-05-12 15:30:00,223.62,225.96,223.62,225.96,67296.0,214.2378,216.4796,214.2378,216.4796,67296.0
2022-05-13 09:30:00,228.37,230.2,228.32,229.89,5142.0,218.7885,220.5417,218.7406,220.2447,5142.0
2022-05-13 10:00:00,230.44,231.66,230.35,231.3,11271.0,220.7716,221.9404,220.6854,221.5955,11271.0
2022-05-13 10:30:00,231.3,231.6,230.4,231.37,50194.0,221.5955,221.883,220.7333,221.6626,50194.0
2022-05-13 11:00:00,231.25,231.57,230.95,231.56,4352.0,221.5476,221.8542,221.2602,221.8446,4352.0
2022-05-13 11:30:00,231.66,231.77,231.29,231.77,19679.0,221.9404,222.0458,221.586,222.0458,19679.0
2022-05-13 12:00:00,231.72,232.59,231.72,231.94,900.0,221.9979,222.8314,221.9979,222.2087,900.0
2022-05-13 12:30:00,232.31,232.49,231.5,231.84,10146.0,222.5632,222.7356,221.7872,222.1129,10146.0
2022-05-13 13:00:00,231.87,231.87,231.26,231.43,5626.0,222.1416,222.1416,221.5572,221.7201,5626.0
2022-05-13 13:30:00,231.6,231.6,230.36,230.46,7887.0,221.883,221.883,220.695,220.7908,7887.0
2022-05-13 14:00:00,230.39,230.39,229.23,229.71,579120.0,220.7237,220.7237,219.6124,220.0723,579120.0
2022-05-13 14:30:00,230.6,231.1,229.91,231.1,11568.0,220.9249,221.4039,220.2639,221.4039,11568.0
2022-05-13 15:00:00,231.2,232.23,231.08,232.23,9463.0,221.4997,222.4865,221.3848,222.4865,9463.0
2022-05-13 15:30:00,232.04,232.1,230.83,231.7,28724.0,222.3045,222.362,221.1453,221.9788,28724.0
2022-05-16 09:30:00,231.09,231.35,229.69,230.03,8515.0,221.3944,221.6435,220.0531,220.3788,8515.0
2022-05-16 10:00:00,229.71,231.96,229.71,231.96,3349.0,220.0723,222.2279,220.0723,222.2279,3349.0
2022-05-16 10:30:00,231.73,231.78,229.93,229.93,3207.0,222.0075,222.0554,220.283,220.283,3207.0
2022-05-16 11:00:00,229.85,230.5,229.6,230.12,1638.0,220.2064,220.8291,219.9669,220.4651,1638.0
2022-05-16 11:30:00,230.07,231.54,229.9,231.54,12896.0,220.4172,221.8255,220.2543,221.8255,12896.0
2022-05-16 12:00:00,231.75,231.88,230.75,230.92,3686.0,222.0267,222.1512,221.0686,221.2315,3686.0
2022-05-16 12:30:00,230.88,230.88,230.36,230.44,4120.0,221.1932,221.1932,220.695,220.7716,4120.0
2022-05-16 13:00:00,230.48,231.9,230.46,231.9,9627.0,220.81,222.1704,220.7908,222.1704,9627.0
2022-05-16 13:30:00,232.08,232.19,231.66,231.72,9831.0,222.3428,222.4482,221.9404,221.9979,9831.0
2022-05-16 14:00:00,231.51,232.28,231.51,232.26,2320.0,221.7967,222.5344,221.7967,222.5153,2320.0
2022-05-16 14:30:00,232.76,232.77,231.93,232.25,16954.0,222.9943,223.0039,222.1991,222.5057,16954.0
2022-05-16 15:00:00,232.2,232.46,230.91,231.13,61941.0,222.4578,222.7069,221.2219,221.4327,61941.0
2022-05-16 15:30:00,231.09,231.22,230.15,230.68,39227.0,221.3944,221.5189,220.4938,221.0016,39227.0
2022-05-17 09:30:00,234.46,234.46,233.34,233.55,13877.0,224.623,224.623,223.55,223.7511,13877.0
2022-05-17 10:00:00,234.0,234.0,233.27,233.64,1373.0,224.1823,224.1823,223.4829,223.8374,1373.0
2022-05-17 10:30:00,233.16,233.16,232.15,232.56,3049.0,223.3775,223.3775,222.4099,222.8027,3049.0
2022-05-17 11:00:00,232.66,233.71,232.66,233.56,17908.0,222.8985,223.9044,222.8985,223.7607,17908.0
2022-05-17 11:30:00,233.77,234.03,233.63,233.85,29237.0,223.9619,224.211,223.8278,224.0386,29237.0
2022-05-17 12:00:00,233.9,234.26,233.62,234.23,8133.0,224.0865,224.4314,223.8182,224.4026,8133.0
2022-05-17 12:30:00,234.01,234.56,234.01,234.28,138901.0,224.1918,224.7188,224.1918,224.4505,138901.0
2022-05-17 13:00:00,234.23,234.82,233.83,234.52,9379.0,224.4026,224.9679,224.0194,224.6804,9379.0
2022-05-17 13:30:00,234.55,234.64,234.34,234.36,13881.0,224.7092,224.7954,224.508,224.5272,13881.0
2022-05-17 14:00:00,234.42,235.0,232.85,233.61,26501.0,224.5846,225.1403,223.0805,223.8086,26501.0
2022-05-17 14:30:00,233.43,235.12,232.99,234.9,20633.0,223.6362,225.2553,223.2146,225.0445,20633.0
2022-05-17 15:00:00,234.88,235.5,234.88,235.39,42157.0,225.0253,225.6193,225.0253,225.5139,42157.0
2022-05-17 15:30:00,235.42,235.53,234.66,235.5,75521.0,225.5427,225.6481,224.8146,225.6193,75521.0
2022-05-18 09:30:00,232.57,232.83,231.4,231.4,10589.0,222.8123,223.0614,221.6914,221.6914,10589.0
2022-05-18 10:00:00,231.97,232.0,231.61,231.82,5450.0,222.2374,222.2662,221.8925,222.0937,5450.0
2022-05-18 10:30:00,231.26,231.42,230.91,231.28,1386.0,221.5572,221.7105,221.2219,221.5764,1386.0
2022-05-18 11:00:00,230.88,230.92,229.05,229.05,3429.0,221.1932,221.2315,219.4399,219.4399,3429.0
2022-05-18 11:30:00,229.21,229.68,229.21,229.25,6307.0,219.5932,220.0435,219.5932,219.6316,6307.0
2022-05-18 12:00:00,228.72,228.82,228.24,228.35,25000.0,219.1238,219.2196,218.6639,218.7693,25000.0
2022-05-18 12:30:00,228.15,229.02,228.15,228.95,2583.0,218.5777,219.4112,218.5777,219.3441,2583.0
2022-05-18 13:00:00,228.74,228.74,227.4,227.42,3365.0,219.143,219.143,217.8592,217.8783,3365.0
2022-05-18 13:30:00,227.37,227.68,226.5,226.5,10897.0,217.8304,218.1274,216.9969,216.9969,10897.0
2022-05-18 14:00:00,226.78,227.2,226.32,227.11,14715.0,217.2652,217.6676,216.8245,217.5813,14715.0
2022-05-18 14:30:00,227.08,227.09,225.86,225.86,8125.0,217.5526,217.5622,216.3838,216.3838,8125.0
2022-05-18 15:00:00,226.32,226.59,225.45,225.5,51205.0,216.8245,217.0832,215.991,216.0389,51205.0
2022-05-18 15:30:00,225.51,226.56,225.39,226.2,76382.0,216.0485,217.0544,215.9335,216.7095,76382.0
2022-05-19 09:30:00,224.38,226.06,223.72,224.57,11770.0,214.9659,216.5754,214.3336,215.1479,11770.0
2022-05-19 10:00:00,224.34,226.35,224.34,225.29,22551.0,214.9276,216.8532,214.9276,215.8377,22551.0
2022-05-19 10:30:00,224.78,225.5,224.41,224.84,6451.0,215.3491,216.0389,214.9946,215.4066,6451.0
2022-05-19 11:00:00,224.94,225.57,224.43,225.57,4679.0,215.5024,216.106,215.0138,216.106,4679.0
2022-05-19 11:30:00,225.78,227.26,225.78,226.62,8185.0,216.3071,217.7251,216.3071,217.1119,8185.0
2022-05-19 12:00:00,226.57,227.09,226.02,226.16,11907.0,217.064,217.5622,216.5371,216.6712,11907.0
2022-05-19 12:30:00,226.17,226.25,224.82,225.44,10286.0,216.6808,216.7574,215.3874,215.9814,10286.0
2022-05-19 13:00:00,225.38,225.79,224.63,225.6,15963.0,215.9239,216.3167,215.2054,216.1347,15963.0
2022-05-19 13:30:00,225.42,226.84,224.68,226.63,49429.0,215.9622,217.3227,215.2533,217.1215,49429.0
2022-05-19 14:00:00,226.66,226.69,225.69,226.05,31071.0,217.1502,217.179,216.2209,216.5658,31071.0
2022-05-19 14:30:00,226.05,227.15,225.97,226.8,14931.0,216.5658,217.6197,216.4892,217.2844,14931.0
2022-05-19 15:00:00,226.97,227.71,225.36,225.36,25602.0,217.4472,218.1562,215.9048,215.9048,25602.0
2022-05-19 15:30:00,225.6,226.04,224.97,225.1,41826.0,216.1347,216.5562,215.5311,215.6557,41826.0
2022-05-20 09:30:00,227.29,227.65,226.47,226.97,7826.0,217.7538,218.0987,216.9682,217.4472,7826.0
2022-05-20 10:00:00,226.72,226.79,225.41,226.03,17265.0,217.2077,217.2748,215.9527,216.5467,17265.0
2022-05-20 10:30:00,225.98,225.98,223.92,223.92,8285.0,216.4988,216.4988,214.5252,214.5252,8285.0
2022-05-20 11:00:00,223.99,224.0,222.71,223.43,7380.0,214.5922,214.6018,213.366,214.0557,7380.0
2022-05-20 11:30:00,223.81,223.81,223.24,223.24,2988.0,214.4198,214.4198,213.8737,213.8737,2988.0
2022-05-20 12:00:00,223.13,223.14,221.69,222.02,7641.0,213.7683,213.7779,212.3887,212.7049,7641.0
2022-05-20 12:30:00,221.71,221.81,220.63,221.09,11353.0,212.4079,212.5037,211.3732,211.8139,11353.0
2022-05-20 13:00:00,220.82,220.97,219.9,220.06,18161.0,211.5552,211.699,210.6738,210.8271,18161.0
2022-05-20 13:30:00,219.85,221.86,219.85,221.43,12523.0,210.6259,212.5516,210.6259,212.1397,12523.0
2022-05-20 14:00:00,221.52,221.67,220.62,220.95,21941.0,212.2259,212.3696,211.3636,211.6798,21941.0
2022-05-20 14:30:00,220.94,222.24,220.38,221.68,13746.0,211.6702,212.9157,211.1337,212.3792,13746.0
2022-05-20 15:00:00,221.74,222.62,220.93,222.62,17130.0,212.4366,213.2797,211.6606,213.2797,17130.0
2022-05-20 15:30:00,222.7,225.3,222.36,225.3,33093.0,213.3564,215.8473,213.0306,215.8473,33093.0
2022-05-23 09:30:00,227.01,227.69,226.15,226.48,17026.0,217.4855,218.137,216.6616,216.9778,17026.0
2022-05-23 10:00:00,226.26,227.01,225.44,226.54,15040.0,216.767,217.4855,215.9814,217.0353,15040.0
2022-05-23 10:30:00,227.44,228.05,226.85,227.17,11857.0,217.8975,218.4819,217.3323,217.6388,11857.0
2022-05-23 11:00:00,227.22,228.63,227.22,228.48,8615.0,217.6867,219.0376,217.6867,218.8939,8615.0
2022-05-23 11:30:00,228.68,229.16,228.56,229.07,24560.0,219.0855,219.5453,218.9705,219.4591,24560.0
2022-05-23 12:00:00,228.96,229.5,228.96,229.21,3666.0,219.3537,219.8711,219.3537,219.5932,3666.0
2022-05-23 12:30:00,228.9,229.02,228.29,228.56,2084.0,219.2962,219.4112,218.7118,218.9705,2084.0
2022-05-23 13:00:00,228.49,228.49,227.7,228.1,104699.0,218.9034,218.9034,218.1466,218.5298,104699.0
2022-05-23 13:30:00,228.09,229.1,227.95,228.94,14623.0,218.5202,219.4879,218.3861,219.3346,14623.0
2022-05-23 14:00:00,229.14,229.35,228.9,229.18,11950.0,219.5262,219.7274,219.2962,219.5645,11950.0
2022-05-23 14:30:00,229.12,229.6,228.76,228.76,9555.0,219.507,219.9669,219.1621,219.1621,9555.0
2022-05-23 15:00:00,228.96,229.28,228.44,228.74,7273.0,219.3537,219.6603,218.8555,219.143,7273.0
2022-05-23 15:30:00,228.81,229.16,228.01,229.05,129792.0,219.21,219.5453,218.4436,219.4399,129792.0
2022-05-24 09:30:00,226.54,226.88,225.17,225.17,5036.0,217.0353,217.361,215.7227,215.7227,5036.0
2022-05-24 10:00:00,225.14,225.25,223.37,223.96,4633.0,215.694,215.7994,213.9983,214.5635,4633.0
2022-05-24 10:30:00,224.05,224.08,223.16,223.36,26997.0,214.6497,214.6785,213.7971,213.9887,26997.0
2022-05-24 11:00:00,223.63,224.03,223.46,223.76,2326.0,214.2474,214.6306,214.0845,214.3719,2326.0
2022-05-24 11:30:00,224.07,225.09,223.61,225.07,15432.0,214.6689,215.6461,214.2282,215.6269,15432.0
2022-05-24 12:00:00,224.79,226.27,224.78,225.2,4587.0,215.3587,216.7766,215.3491,215.7515,4587.0
2022-05-24 12:30:00,224.89,225.2,224.41,225.11,3446.0,215.4545,215.7515,214.9946,215.6653,3446.0
2022-05-24 13:00:00,224.44,224.68,224.15,224.57,39772.0,215.0234,215.2533,214.7455,215.1479,39772.0
2022-05-24 13:30:00,224.31,225.76,224.3,225.56,15652.0,214.8988,216.288,214.8892,216.0964,15652.0
2022-05-24 14:00:00,225.53,226.5,225.29,225.85,7758.0,216.0676,216.9969,215.8377,216.3742,7758.0
2022-05-24 14:30:00,225.88,226.08,224.66,225.08,7141.0,216.403,216.5946,215.2341,215.6365,7141.0
2022-05-24 15:00:00,225.3,226.23,225.21,226.08,16955.0,215.8473,216.7383,215.7611,216.5946,16955.0
2022-05-24 15:30:00,226.29,227.54,226.17,226.68,19326.0,216.7957,217.9933,216.6808,217.1694,19326.0
2022-05-25 09:30:00,225.8,227.88,225.7,227.3,10900.0,216.3263,218.319,216.2305,217.7634,10900.0
2022-05-25 10:00:00,227.18,228.68,227.07,228.68,14203.0,217.6484,219.0855,217.543,219.0855,14203.0
2022-05-25 10:30:00,229.02,229.08,228.28,228.71,3933.0,219.4112,219.4687,218.7023,219.1142,3933.0
2022-05-25 11:00:00,228.71,228.71,228.39,228.39,12239.0,219.1142,219.1142,218.8076,218.8076,12239.0
2022-05-25 11:30:00,228.16,228.22,227.42,228.14,8243.0,218.5873,218.6448,217.8783,218.5681,8243.0
2022-05-25 12:00:00,227.95,228.19,227.0,227.0,6899.0,218.3861,218.616,217.476,217.476,6899.0
2022-05-25 12:30:00,227.12,227.62,226.97,227.58,13184.0,217.5909,218.0699,217.4472,218.0316,13184.0
2022-05-25 13:00:00,227.56,227.66,227.01,227.66,4770.0,218.0125,218.1083,217.4855,218.1083,4770.0
2022-05-25 13:30:00,227.61,227.94,227.54,227.74,13828.0,218.0604,218.3765,217.9933,218.1849,13828.0
2022-05-25 14:00:00,227.82,229.13,226.62,228.81,30062.0,218.2616,219.5166,217.1119,219.21,30062.0
2022-05-25 14:30:00,229.18,229.61,228.86,229.42,47233.0,219.5645,219.9765,219.2579,219.7944,47233.0
2022-05-25 15:00:00,229.7,230.58,229.7,230.08,22566.0,220.0627,220.9058,220.0627,220.4267,22566.0
2022-05-25 15:30:00,230.06,230.12,228.83,229.41,18746.0,220.4076,220.4651,219.2292,219.7848,18746.0
2022-05-26 09:30:00,230.13,232.54,230.13,232.54,7664.0,220.4746,222.7835,220.4746,222.7835,7664.0
2022-05-26 10:00:00,232.46,233.25,232.35,233.25,4953.0,222.7069,223.4637,222.6015,223.4637,4953.0
2022-05-26 10:30:00,233.01,233.36,232.79,233.36,6401.0,223.2338,223.5691,223.023,223.5691,6401.0
2022-05-26 11:00:00,233.45,233.74,233.45,233.5,2977.0,223.6553,223.9332,223.6553,223.7032,2977.0
2022-05-26 11:30:00,233.61,233.61,233.15,233.59,9407.0,223.8086,223.8086,223.3679,223.7895,9407.0
2022-05-26 12:00:00,233.78,234.39,233.77,234.39,2337.0,223.9715,224.5559,223.9619,224.5559,2337.0
2022-05-26 12:30:00,234.28,234.65,234.16,234.65,93489.0,224.4505,224.805,224.3356,224.805,93489.0
2022-05-26 13:00:00,234.77,235.05,234.2,234.23,21061.0,224.92,225.1882,224.3739,224.4026,21061.0
2022-05-26 13:30:00,234.32,234.51,234.29,234.51,2231.0,224.4888,224.6709,224.4601,224.6709,2231.0
2022-05-26 14:00:00,234.72,234.79,234.41,234.58,8577.0,224.8721,224.9391,224.5751,224.7379,8577.0
2022-05-26 14:30:00,234.51,234.54,234.13,234.54,14363.0,224.6709,224.6996,224.3068,224.6996,14363.0
2022-05-26 15:00:00,234.27,234.35,233.71,233.96,5528.0,224.4409,224.5176,223.9044,224.1439,5528.0
2022-05-26 15:30:00,234.11,235.1,233.99,234.03,10591.0,224.2877,225.2361,224.1727,224.211,10591.0
2022-05-27 09:30:00,235.66,237.67,235.62,237.51,18290.0,225.7726,227.6983,225.7343,227.545,18290.0
2022-05-27 10:00:00,237.6,238.12,237.35,237.87,43584.0,227.6312,228.1294,227.3917,227.8899,43584.0
2022-05-27 10:30:00,237.93,238.08,237.33,237.38,14080.0,227.9474,228.0911,227.3726,227.4205,14080.0
2022-05-27 11:00:00,237.21,238.02,237.19,238.01,7482.0,227.2576,228.0336,227.2384,228.024,7482.0
2022-05-27 11:30:00,237.98,238.37,237.82,238.3,8155.0,227.9953,228.3689,227.842,228.3019,8155.0
2022-05-27 12:00:00,238.47,238.55,238.11,238.13,13350.0,228.4647,228.5414,228.1198,228.139,13350.0
2022-05-27 12:30:00,238.1,238.34,238.02,238.33,3056.0,228.1102,228.3402,228.0336,228.3306,3056.0
2022-05-27 13:00:00,238.4,238.5,238.32,238.36,9336.0,228.3977,228.4935,228.321,228.3593,9336.0
2022-05-27 13:30:00,238.48,238.48,238.25,238.33,1369.0,228.4743,228.4743,228.254,228.3306,1369.0
2022-05-27 14:00:00,238.23,238.62,238.23,238.51,4855.0,228.2348,228.6084,228.2348,228.503,4855.0
2022-05-27 14:30:00,238.53,238.79,238.49,238.79,4470.0,228.5222,228.7713,228.4839,228.7713,4470.0
2022-05-27 15:00:00,238.89,239.52,238.89,239.52,6434.0,228.8671,229.4707,228.8671,229.4707,6434.0
2022-05-27 15:30:00,239.37,239.94,239.06,239.94,16573.0,229.327,229.873,229.03,229.873,16573.0
2022-05-31 09:30:00,239.01,239.06,237.21,237.63,7057.0,228.9821,229.03,227.2576,227.66,7057.0
2022-05-31 10:00:00,237.21,238.02,236.76,237.91,13151.0,227.2576,228.0336,226.8265,227.9282,13151.0
2022-05-31 10:30:00,238.19,238.54,237.96,238.4,4420.0,228.1965,228.5318,227.9761,228.3977,4420.0
2022-05-31 11:00:00,238.65,238.75,237.61,237.73,4068.0,228.6372,228.733,227.6408,227.7558,4068.0
2022-05-31 11:30:00,237.86,239.32,237.84,239.32,2428.0,227.8803,229.2791,227.8612,229.2791,2428.0
2022-05-31 12:00:00,239.65,239.65,238.67,238.84,2493.0,229.5952,229.5952,228.6563,228.8192,2493.0
2022-05-31 12:30:00,239.17,239.89,239.17,239.7,52998.0,229.1354,229.8251,229.1354,229.6431,52998.0
2022-05-31 13:00:00,239.61,239.63,238.75,238.75,7499.0,229.5569,229.5761,228.733,228.733,7499.0
2022-05-31 13:30:00,238.91,240.0,238.91,239.96,4201.0,228.8863,229.9305,228.8863,229.8922,4201.0
2022-05-31 14:00:00,240.03,240.16,239.63,239.72,11335.0,229.9593,230.0838,229.5761,229.6623,11335.0
2022-05-31 14:30:00,239.72,239.72,237.83,238.32,6481.0,229.6623,229.6623,227.8516,228.321,6481.0
2022-05-31 15:00:00,238.16,239.07,237.73,238.96,20377.0,228.1677,229.0395,227.7558,228.9342,20377.0
2022-05-31 15:30:00,239.23,239.46,238.05,238.29,52986.0,229.1928,229.4132,228.0623,228.2923,52986.0
2022-06-01 09:30:00,239.36,240.08,239.22,239.24,6865.0,229.3174,230.0072,229.1833,229.2024,6865.0
2022-06-01 10:00:00,239.31,239.31,236.78,236.78,26558.0,229.2695,229.2695,226.8456,226.8456,26558.0
2022-06-01 10:30:00,236.62,237.16,236.06,237.16,5805.0,226.6923,227.2097,226.1558,227.2097,5805.0
2022-06-01 11:00:00,236.75,236.78,235.35,235.64,9799.0,226.8169,226.8456,225.4756,225.7535,9799.0
2022-06-01 11:30:00,235.77,235.77,235.0,235.07,3243.0,225.878,225.878,225.1403,225.2074,3243.0
2022-06-01 12:00:00,235.05,235.46,234.78,235.31,2805.0,225.1882,225.581,224.9295,225.4373,2805.0
2022-06-01 12:30:00,235.52,235.52,234.7,235.33,54171.0,225.6385,225.6385,224.8529,225.4565,54171.0
2022-06-01 13:00:00,235.34,236.17,235.32,236.17,18611.0,225.466,226.2612,225.4469,226.2612,18611.0
2022-06-01 13:30:00,236.12,236.75,236.12,236.74,4019.0,226.2133,226.8169,226.2133,226.8073,4019.0
2022-06-01 14:00:00,236.73,237.74,236.57,237.61,4484.0,226.7977,227.7654,226.6444,227.6408,4484.0
2022-06-01 14:30:00,237.6,237.93,237.16,237.21,8742.0,227.6312,227.9474,227.2097,227.2576,8742.0
2022-06-01 15:00:00,237.29,237.88,237.03,237.5,26086.0,227.3342,227.8995,227.0851,227.5354,26086.0
2022-06-01 15:30:00,237.5,238.0,236.39,236.4,118601.0,227.5354,228.0144,226.472,226.4816,118601.0
2022-06-02 09:30:00,236.12,236.55,235.58,235.94,15328.0,226.2133,226.6253,225.696,226.0409,15328.0
2022-06-02 10:00:00,235.62,237.27,235.31,235.74,18594.0,225.7343,227.3151,225.4373,225.8493,18594.0
2022-06-02 10:30:00,235.85,236.99,235.78,236.99,5453.0,225.9546,227.0468,225.8876,227.0468,5453.0
2022-06-02 11:00:00,236.82,238.05,236.82,237.97,11978.0,226.884,228.0623,226.884,227.9857,11978.0
2022-06-02 11:30:00,237.91,238.87,237.55,238.42,8128.0,227.9282,228.8479,227.5833,228.4168,8128.0
2022-06-02 12:00:00,238.23,239.19,238.23,239.15,3852.0,228.2348,229.1545,228.2348,229.1162,3852.0
2022-06-02 12:30:00,239.5,239.72,239.26,239.5,4345.0,229.4515,229.6623,229.2216,229.4515,4345.0
2022-06-02 13:00:00,239.56,239.66,239.28,239.28,1191.0,229.509,229.6048,229.2407,229.2407,1191.0
2022-06-02 13:30:00,239.72,240.04,239.68,239.99,8110.0,229.6623,229.9689,229.624,229.9209,8110.0
2022-06-02 14:00:00,240.04,240.34,239.87,240.0,8955.0,229.9689,230.2563,229.806,229.9305,8955.0
2022-06-02 14:30:00,240.23,240.38,239.73,239.73,15934.0,230.1509,230.2946,229.6719,229.6719,15934.0
2022-06-02 15:00:00,239.72,240.4,239.71,239.97,25105.0,229.6623,230.3137,229.6527,229.9018,25105.0
2022-06-02 15:30:00,240.12,241.28,240.11,241.27,57349.0,230.0455,231.1568,230.0359,231.1472,57349.0
2022-06-03 09:30:00,238.57,239.02,237.8,238.63,7463.0,228.5605,228.9916,227.8228,228.618,7463.0
2022-06-03 10:00:00,239.04,239.22,238.27,238.27,10821.0,229.0108,229.1833,228.2731,228.2731,10821.0
2022-06-03 10:30:00,238.25,238.57,237.53,237.73,7315.0,228.254,228.5605,227.5642,227.7558,7315.0
2022-06-03 11:00:00,237.39,237.39,236.81,236.88,9037.0,227.43,227.43,226.8744,226.9414,9037.0
2022-06-03 11:30:00,236.96,237.52,236.96,237.0,2193.0,227.0181,227.5546,227.0181,227.0564,2193.0
2022-06-03 12:00:00,237.72,237.74,237.02,237.65,7813.0,227.7462,227.7654,227.0756,227.6791,7813.0
2022-06-03 12:30:00,237.51,237.95,237.51,237.75,1955.0,227.545,227.9665,227.545,227.7749,1955.0
2022-06-03 13:00:00,238.37,238.76,237.59,237.76,5636.0,228.3689,228.7426,227.6216,227.7845,5636.0
2022-06-03 13:30:00,237.67,238.0,237.27,237.59,3029.0,227.6983,228.0144,227.3151,227.6216,3029.0
2022-06-03 14:00:00,237.37,238.24,237.37,238.23,7460.0,227.4109,228.2444,227.4109,228.2348,7460.0
2022-06-03 14:30:00,238.14,238.14,237.43,237.83,7868.0,228.1486,228.1486,227.4684,227.8516,7868.0
2022-06-03 15:00:00,237.86,237.87,236.97,237.44,7058.0,227.8803,227.8899,227.0277,227.4779,7058.0
2022-06-03 15:30:00,237.54,237.72,236.97,237.38,16491.0,227.5737,227.7462,227.0277,227.4205,16491.0
2022-06-06 09:30:00,239.84,240.03,239.14,239.8,7702.0,229.7772,229.9593,229.1066,229.7389,7702.0
2022-06-06 10:00:00,240.21,240.69,240.11,240.48,9694.0,230.1317,230.5916,230.0359,230.3904,9694.0
2022-06-06 10:30:00,240.52,240.68,240.32,240.42,8573.0,230.4287,230.582,230.2371,230.3329,8573.0
2022-06-06 11:00:00,240.62,240.62,238.68,239.07,10687.0,230.5245,230.5245,228.6659,229.0395,10687.0
2022-06-06 11:30:00,238.9,239.43,238.72,239.27,8064.0,228.8767,229.3844,228.7042,229.2312,8064.0
2022-06-06 12:00:00,239.13,239.13,237.77,237.77,3828.0,229.097,229.097,227.7941,227.7941,3828.0
2022-06-06 12:30:00,237.63,238.41,237.63,238.41,7881.0,227.66,228.4072,227.66,228.4072,7881.0
2022-06-06 13:00:00,238.43,238.44,237.91,238.12,5030.0,228.4264,228.436,227.9282,228.1294,5030.0
2022-06-06 13:30:00,238.17,239.33,238.17,239.28,13786.0,228.1773,229.2886,228.1773,229.2407,13786.0
2022-06-06 14:00:00,239.3,239.3,238.12,238.12,6006.0,229.2599,229.2599,228.1294,228.1294,6006.0
2022-06-06 14:30:00,238.03,238.3,237.57,238.3,2270.0,228.0432,228.3019,227.6025,228.3019,2270.0
2022-06-06 15:00:00,238.2,238.25,237.62,237.79,3966.0,228.2061,228.254,227.6504,227.8133,3966.0
2022-06-06 15:30:00,237.84,238.37,237.55,238.14,305396.0,227.8612,228.3689,227.5833,228.1486,305396.0
2022-06-07 09:30:00,236.03,237.35,235.71,236.99,6770.0,226.1271,227.3917,225.8205,227.0468,6770.0
2022-06-07 10:00:00,237.09,238.02,236.72,237.88,4735.0,227.1426,228.0336,226.7881,227.8995,4735.0
2022-06-07 10:30:00,238.23,239.33,238.23,239.19,6114.0,228.2348,229.2886,228.2348,229.1545,6114.0
2022-06-07 11:00:00,238.97,239.21,238.29,238.29,4901.0,228.9437,229.1737,228.2923,228.2923,4901.0
2022-06-07 11:30:00,238.18,238.35,237.87,238.06,3412.0,228.1869,228.3498,227.8899,228.0719,3412.0
2022-06-07 12:00:00,238.06,238.09,237.97,237.97,930.0,228.0719,228.1007,227.9857,227.9857,930.0
2022-06-07 12:30:00,237.95,238.73,237.91,238.67,41416.0,227.9665,228.7138,227.9282,228.6563,41416.0
2022-06-07 13:00:00,238.67,239.25,238.57,239.11,4894.0,228.6563,229.212,228.5605,229.0779,4894.0
2022-06-07 13:30:00,239.15,239.22,238.98,239.06,10088.0,229.1162,229.1833,228.9533,229.03,10088.0
2022-06-07 14:00:00,239.09,239.86,239.09,239.81,10088.0,229.0587,229.7964,229.0587,229.7485,10088.0
2022-06-07 14:30:00,239.76,240.04,239.23,239.61,18702.0,229.7006,229.9689,229.1928,229.5569,18702.0
2022-06-07 15:00:00,239.79,240.08,239.74,240.02,6171.0,229.7293,230.0072,229.6814,229.9497,6171.0
2022-06-07 15:30:00,240.03,240.81,240.03,240.58,51499.0,229.9593,230.7065,229.9593,230.4862,51499.0
2022-06-08 09:30:00,239.51,240.28,238.99,240.28,3767.0,229.4611,230.1988,228.9629,230.1988,3767.0
2022-06-08 10:00:00,240.23,240.39,239.32,240.07,1385.0,230.1509,230.3042,229.2791,229.9976,1385.0
2022-06-08 10:30:00,240.09,240.1,239.61,239.74,1398.0,230.0168,230.0263,229.5569,229.6814,1398.0
2022-06-08 11:00:00,239.48,240.39,239.47,240.38,1768.0,229.4323,230.3042,229.4228,230.2946,1768.0
2022-06-08 11:30:00,240.44,240.48,240.11,240.15,1063.0,230.3521,230.3904,230.0359,230.0742,1063.0
2022-06-08 12:00:00,240.37,240.37,239.61,239.61,1376.0,230.285,230.285,229.5569,229.5569,1376.0
2022-06-08 12:30:00,239.38,239.39,238.19,238.46,2011.0,229.3365,229.3461,228.1965,228.4551,2011.0
2022-06-08 13:00:00,238.67,238.71,238.38,238.54,873.0,228.6563,228.6947,228.3785,228.5318,873.0
2022-06-08 13:30:00,238.27,238.27,237.57,238.11,6018.0,228.2731,228.2731,227.6025,228.1198,6018.0
2022-06-08 14:00:00,238.13,238.23,237.59,237.59,13679.0,228.139,228.2348,227.6216,227.6216,13679.0
2022-06-08 14:30:00,237.41,238.19,237.41,237.9,3811.0,227.4492,228.1965,227.4492,227.9186,3811.0
2022-06-08 15:00:00,237.87,238.38,237.58,238.38,18161.0,227.8899,228.3785,227.6121,228.3785,18161.0
2022-06-08 15:30:00,238.34,238.61,237.74,237.93,17302.0,228.3402,228.5988,227.7654,227.9474,17302.0
2022-06-09 09:30:00,236.41,237.28,235.45,237.15,6948.0,227.1109,227.9467,226.1887,227.8218,6948.0
2022-06-09 10:00:00,237.03,237.04,235.96,236.68,5054.0,227.7066,227.7162,226.6786,227.3703,5054.0
2022-06-09 10:30:00,236.61,236.78,236.15,236.15,1701.0,227.3031,227.4664,226.8612,226.8612,1701.0
2022-06-09 11:00:00,235.58,236.03,235.38,235.73,4535.0,226.3136,226.7459,226.1215,226.4577,4535.0
2022-06-09 11:30:00,236.11,236.52,235.53,235.77,2697.0,226.8227,227.2166,226.2656,226.4961,2697.0
2022-06-09 12:00:00,236.18,236.18,235.47,235.56,3135.0,226.89,226.89,226.2079,226.2944,3135.0
2022-06-09 12:30:00,236.07,236.46,236.07,236.27,17098.0,226.7843,227.159,226.7843,226.9764,17098.0
2022-06-09 13:00:00,236.69,236.69,236.15,236.2,11463.0,227.3799,227.3799,226.8612,226.9092,11463.0
2022-06-09 13:30:00,235.66,236.01,235.64,236.01,6143.0,226.3904,226.7267,226.3712,226.7267,6143.0
2022-06-09 14:00:00,235.9,235.9,235.26,235.53,4508.0,226.621,226.621,226.0062,226.2656,4508.0
2022-06-09 14:30:00,235.19,235.2,234.57,234.57,8743.0,225.9389,225.9485,225.3433,225.3433,8743.0
2022-06-09 15:00:00,234.28,234.28,233.36,233.37,7056.0,225.0647,225.0647,224.1809,224.1905,7056.0
2022-06-09 15:30:00,233.33,233.35,231.65,231.65,17780.0,224.1521,224.1713,222.5382,222.5382,17780.0
2022-06-10 09:30:00,228.16,228.16,226.81,226.96,11102.0,219.1854,219.1854,217.8886,218.0326,11102.0
2022-06-10 10:00:00,226.89,226.89,225.04,225.21,148616.0,217.9654,217.9654,216.1882,216.3515,148616.0
2022-06-10 10:30:00,225.14,226.31,225.14,225.39,74344.0,216.2842,217.4082,216.2842,216.5244,74344.0
2022-06-10 11:00:00,225.39,225.66,225.01,225.11,7749.0,216.5244,216.7838,216.1594,216.2554,7749.0
2022-06-10 11:30:00,225.07,225.5,224.72,225.44,14929.0,216.217,216.6301,215.8808,216.5724,14929.0
2022-06-10 12:00:00,225.51,225.9,224.95,225.19,6194.0,216.6397,217.0143,216.1017,216.3323,6194.0
2022-06-10 12:30:00,225.37,225.58,224.8,224.95,4348.0,216.5052,216.7069,215.9576,216.1017,4348.0
2022-06-10 13:00:00,224.92,225.42,224.9,225.35,9420.0,216.0729,216.5532,216.0537,216.486,9420.0
2022-06-10 13:30:00,225.44,226.36,225.2,225.69,12357.0,216.5724,217.4563,216.3419,216.8126,12357.0
2022-06-10 14:00:00,225.37,226.28,225.35,225.74,2770.0,216.5052,217.3794,216.486,216.8606,2770.0
2022-06-10 14:30:00,225.99,226.73,225.61,226.58,12570.0,217.1008,217.8117,216.7358,217.6676,12570.0
2022-06-10 15:00:00,226.6,227.2,225.94,226.99,37563.0,217.6868,218.2632,217.0528,218.0615,37563.0
2022-06-10 15:30:00,226.54,226.91,224.85,224.85,38523.0,217.6292,217.9846,216.0056,216.0056,38523.0
2022-06-13 09:30:00,219.24,219.94,218.43,218.5,184933.0,210.6163,211.2888,209.8382,209.9054,184933.0
2022-06-13 10:00:00,218.96,218.96,217.05,217.1,36390.0,210.3473,210.3473,208.5125,208.5605,36390.0
2022-06-13 10:30:00,217.06,217.28,215.99,216.56,43024.0,208.5221,208.7334,207.4941,208.0417,43024.0
2022-06-13 11:00:00,216.1,217.57,215.61,217.11,32746.0,207.5998,209.012,207.1291,208.5701,32746.0
2022-06-13 11:30:00,217.33,218.17,216.75,217.38,11721.0,208.7814,209.5884,208.2243,208.8295,11721.0
2022-06-13 12:00:00,217.44,218.32,217.35,218.0,45216.0,208.8871,209.7325,208.8007,209.4251,45216.0
2022-06-13 12:30:00,217.89,219.32,217.53,217.56,40341.0,209.3194,210.6932,208.9736,209.0024,40341.0
2022-06-13 13:00:00,217.58,217.58,217.0,217.14,14766.0,209.0216,209.0216,208.4644,208.5989,14766.0
2022-06-13 13:30:00,217.34,218.62,216.94,218.34,18004.0,208.791,210.0207,208.4068,209.7517,18004.0
2022-06-13 14:00:00,218.28,218.28,217.04,217.35,41595.0,209.6941,209.6941,208.5028,208.8007,41595.0
2022-06-13 14:30:00,217.33,218.1,216.73,216.99,72491.0,208.7814,209.5212,208.205,208.4548,72491.0
2022-06-13 15:00:00,216.83,217.55,215.84,215.87,77063.0,208.3011,208.9928,207.35,207.3789,77063.0
2022-06-13 15:30:00,215.67,215.97,214.82,215.74,125110.0,207.1867,207.4749,206.3702,207.254,125110.0
2022-06-14 09:30:00,216.91,217.22,215.54,217.22,10343.0,208.378,208.6758,207.0618,208.6758,10343.0
2022-06-14 10:00:00,217.37,217.37,215.31,215.35,8065.0,208.8199,208.8199,206.8409,206.8793,8065.0
2022-06-14 10:30:00,215.29,216.48,214.8,216.02,18659.0,206.8217,207.9649,206.351,207.523,18659.0
2022-06-14 11:00:00,215.91,216.22,214.75,215.24,11385.0,207.4173,207.7151,206.3029,206.7736,11385.0
2022-06-14 11:30:00,215.35,216.07,215.05,215.99,5926.0,206.8793,207.571,206.5911,207.4941,5926.0
2022-06-14 12:00:00,215.78,215.78,214.81,215.05,6756.0,207.2924,207.2924,206.3606,206.5911,6756.0
2022-06-14 12:30:00,214.65,215.19,214.52,215.18,39090.0,206.2069,206.7256,206.082,206.716,39090.0
2022-06-14 13:00:00,215.31,216.55,215.05,216.43,22235.0,206.8409,208.0321,206.5911,207.9168,22235.0
2022-06-14 13:30:00,215.37,215.37,214.52,214.68,133122.0,206.8985,206.8985,206.082,206.2357,133122.0
2022-06-14 14:00:00,214.84,215.37,214.79,215.01,41404.0,206.3894,206.8985,206.3414,206.5527,41404.0
2022-06-14 14:30:00,214.97,215.2,214.12,214.14,18011.0,206.5143,206.7352,205.6977,205.7169,18011.0
2022-06-14 15:00:00,214.1,214.37,213.22,214.1,21876.0,205.6785,205.9379,204.8331,205.6785,21876.0
2022-06-14 15:30:00,214.3,215.78,214.3,215.1,137617.0,205.8706,207.2924,205.8706,206.6392,137617.0
2022-06-15 09:30:00,217.29,218.15,216.86,217.97,21759.0,208.743,209.5692,208.3299,209.3963,21759.0
2022-06-15 10:00:00,218.14,218.51,217.82,217.9,12116.0,209.5596,209.915,209.2522,209.329,12116.0
2022-06-15 10:30:00,217.96,217.97,216.76,217.2,12936.0,209.3867,209.3963,208.2339,208.6566,12936.0
2022-06-15 11:00:00,217.28,217.28,216.71,216.9,2814.0,208.7334,208.7334,208.1858,208.3684,2814.0
2022-06-15 11:30:00,216.96,217.42,216.96,217.36,5490.0,208.426,208.8679,208.426,208.8103,5490.0
2022-06-15 12:00:00,217.33,217.85,217.3,217.7,10679.0,208.7814,209.281,208.7526,209.1369,10679.0
2022-06-15 12:30:00,217.7,217.7,216.54,216.62,7426.0,209.1369,209.1369,208.0225,208.0994,7426.0
2022-06-15 13:00:00,216.77,217.16,216.77,217.16,3759.0,208.2435,208.6181,208.2435,208.6181,3759.0
2022-06-15 13:30:00,217.25,218.03,216.69,217.9,14845.0,208.7046,209.4539,208.1666,209.329,14845.0
2022-06-15 14:00:00,217.15,218.75,215.31,216.28,54681.0,208.6085,210.1456,206.8409,207.7727,54681.0
2022-06-15 14:30:00,215.91,220.17,214.23,217.59,44790.0,207.4173,211.5097,205.8034,209.0312,44790.0
2022-06-15 15:00:00,218.73,220.1,217.57,220.1,30874.0,210.1264,211.4425,209.012,211.4425,30874.0
2022-06-15 15:30:00,219.95,220.94,217.94,218.29,67184.0,211.2984,212.2494,209.3674,209.7037,67184.0
2022-06-16 09:30:00,213.21,213.31,211.87,212.2,15809.0,204.8235,204.9196,203.5362,203.8532,15809.0
2022-06-16 10:00:00,211.8,212.13,211.17,212.0,24590.0,203.469,203.786,202.8637,203.6611,24590.0
2022-06-16 10:30:00,211.99,212.04,210.19,210.35,7902.0,203.6515,203.6995,201.9223,202.076,7902.0
2022-06-16 11:00:00,210.64,211.54,210.43,211.54,55897.0,202.3546,203.2192,202.1528,203.2192,55897.0
2022-06-16 11:30:00,211.47,211.47,210.78,211.04,11162.0,203.1519,203.1519,202.4891,202.7389,11162.0
2022-06-16 12:00:00,211.17,211.17,210.54,210.88,10503.0,202.8637,202.8637,202.2585,202.5851,10503.0
2022-06-16 12:30:00,210.96,211.45,210.63,210.88,37007.0,202.662,203.1327,202.345,202.5851,37007.0
2022-06-16 13:00:00,211.14,211.78,210.87,211.65,7420.0,202.8349,203.4497,202.5755,203.3249,7420.0
2022-06-16 13:30:00,211.55,211.79,210.44,210.44,11908.0,203.2288,203.4594,202.1625,202.1625,11908.0
2022-06-16 14:00:00,210.21,210.44,209.8,209.87,25691.0,201.9415,202.1625,201.5476,201.6149,25691.0
2022-06-16 14:30:00,209.96,210.03,209.16,209.41,7210.0,201.7013,201.7686,200.9328,201.173,7210.0
2022-06-16 15:00:00,209.62,210.94,209.62,210.8,22181.0,201.3747,202.6428,201.3747,202.5083,22181.0
2022-06-16 15:30:00,210.61,210.84,209.56,210.84,37768.0,202.3258,202.5467,201.3171,202.5467,37768.0
2022-06-17 09:30:00,211.16,213.29,211.16,212.83,62467.0,202.8541,204.9004,202.8541,204.4584,62467.0
2022-06-17 10:00:00,212.77,212.85,210.29,210.4,29666.0,204.4008,204.4777,202.0184,202.124,29666.0
2022-06-17 10:30:00,210.48,210.48,209.35,209.92,14706.0,202.2009,202.2009,201.1153,201.6629,14706.0
2022-06-17 11:00:00,209.67,211.83,209.67,211.71,10175.0,201.4227,203.4978,201.4227,203.3825,10175.0
2022-06-17 11:30:00,211.62,212.09,210.66,210.78,4999.0,203.296,203.7476,202.3738,202.4891,4999.0
2022-06-17 12:00:00,210.46,211.46,210.36,211.27,66936.0,202.1817,203.1423,202.0856,202.9598,66936.0
2022-06-17 12:30:00,211.28,211.55,210.91,211.42,65829.0,202.9694,203.2288,202.614,203.1039,65829.0
2022-06-17 13:00:00,211.29,213.04,211.19,212.29,59169.0,202.979,204.6602,202.883,203.9397,59169.0
2022-06-17 13:30:00,211.92,212.46,211.62,212.09,45234.0,203.5842,204.103,203.296,203.7476,45234.0
2022-06-17 14:00:00,212.18,212.86,212.11,212.67,34157.0,203.834,204.4873,203.7668,204.3047,34157.0
2022-06-17 14:30:00,212.44,213.16,212.12,212.19,75321.0,204.0838,204.7755,203.7764,203.8436,75321.0
2022-06-17 15:00:00,212.47,212.76,211.3,212.62,69180.0,204.1126,204.3912,202.9886,204.2567,69180.0
2022-06-17 15:30:00,212.61,212.63,211.38,211.38,118565.0,204.2471,204.2663,203.0655,203.0655,118565.0
2022-06-21 09:30:00,214.65,216.51,214.65,216.47,88518.0,206.2069,207.9937,206.2069,207.9553,88518.0
2022-06-21 10:00:00,216.52,216.92,216.31,216.63,16308.0,208.0033,208.3876,207.8016,208.109,16308.0
2022-06-21 10:30:00,216.78,217.31,216.69,217.27,44430.0,208.2531,208.7622,208.1666,208.7238,44430.0
2022-06-21 11:00:00,217.29,217.32,216.67,216.83,66042.0,208.743,208.7718,208.1474,208.3011,66042.0
2022-06-21 11:30:00,216.75,216.84,216.17,216.26,11009.0,208.2243,208.3107,207.6671,207.7535,11009.0
2022-06-21 12:00:00,216.28,216.5,216.01,216.49,18739.0,207.7727,207.9841,207.5134,207.9745,18739.0
2022-06-21 12:30:00,216.3,216.87,216.3,216.87,12108.0,207.792,208.3395,207.792,208.3395,12108.0
2022-06-21 13:00:00,216.91,217.1,216.61,216.8,35965.0,208.378,208.5605,208.0898,208.2723,35965.0
2022-06-21 13:30:00,216.87,216.94,216.46,216.46,33369.0,208.3395,208.4068,207.9457,207.9457,33369.0
2022-06-21 14:00:00,216.3,216.63,216.3,216.46,21899.0,207.792,208.109,207.792,207.9457,21899.0
2022-06-21 14:30:00,216.71,217.09,216.33,217.02,34813.0,208.1858,208.5509,207.8208,208.4836,34813.0
2022-06-21 15:00:00,217.0,217.21,216.85,217.04,36991.0,208.4644,208.6662,208.3203,208.5028,36991.0
2022-06-21 15:30:00,217.1,217.1,216.24,216.37,49942.0,208.5605,208.5605,207.7343,207.8592,49942.0
2022-06-22 09:30:00,214.04,215.86,213.7,215.74,7143.0,205.6209,207.3693,205.2942,207.254,7143.0
2022-06-22 10:00:00,215.68,217.56,215.3,217.56,16348.0,207.1963,209.0024,206.8313,209.0024,16348.0
2022-06-22 10:30:00,217.43,218.09,217.24,217.39,7641.0,208.8775,209.5115,208.695,208.8391,7641.0
2022-06-22 11:00:00,217.31,217.49,216.65,217.49,8699.0,208.7622,208.9351,208.1282,208.9351,8699.0
2022-06-22 11:30:00,217.75,217.87,216.15,216.15,7024.0,209.1849,209.3002,207.6479,207.6479,7024.0
2022-06-22 12:00:00,216.54,216.75,215.88,216.72,14669.0,208.0225,208.2243,207.3885,208.1954,14669.0
2022-06-22 12:30:00,216.99,217.26,216.81,217.26,51083.0,208.4548,208.7142,208.2819,208.7142,51083.0
2022-06-22 13:00:00,217.27,217.7,216.79,217.44,51117.0,208.7238,209.1369,208.2627,208.8871,51117.0
2022-06-22 13:30:00,217.47,217.8,217.3,217.44,20018.0,208.9159,209.233,208.7526,208.8871,20018.0
2022-06-22 14:00:00,217.58,218.5,217.58,217.73,36825.0,209.0216,209.9054,209.0216,209.1657,36825.0
2022-06-22 14:30:00,217.83,217.87,217.24,217.63,36176.0,209.2618,209.3002,208.695,209.0696,36176.0
2022-06-22 15:00:00,217.62,217.74,216.7,216.81,17814.0,209.06,209.1753,208.1762,208.2819,17814.0
2022-06-22 15:30:00,216.76,216.88,215.98,216.1,83451.0,208.2339,208.3491,207.4845,207.5998,83451.0
2022-06-23 09:30:00,217.21,217.56,216.3,217.44,23040.0,208.6662,209.0024,207.792,208.8871,23040.0
2022-06-23 10:00:00,217.67,217.85,216.6,217.56,8178.0,209.1081,209.281,208.0802,209.0024,8178.0
2022-06-23 10:30:00,217.44,218.28,217.08,218.13,36809.0,208.8871,209.6941,208.5413,209.55,36809.0
2022-06-23 11:00:00,218.06,218.3,217.64,217.7,18218.0,209.4827,209.7133,209.0792,209.1369,18218.0
2022-06-23 11:30:00,217.76,217.76,216.71,216.71,5682.0,209.1945,209.1945,208.1858,208.1858,5682.0
2022-06-23 12:00:00,216.37,216.79,215.96,216.4,42695.0,207.8592,208.2627,207.4653,207.888,42695.0
2022-06-23 12:30:00,216.42,216.42,215.5,215.68,33868.0,207.9072,207.9072,207.0234,207.1963,33868.0
2022-06-23 13:00:00,215.48,216.21,215.32,215.85,13102.0,207.0042,207.7055,206.8505,207.3597,13102.0
2022-06-23 13:30:00,216.12,216.44,215.61,216.44,53318.0,207.619,207.9264,207.1291,207.9264,53318.0
2022-06-23 14:00:00,216.43,216.91,216.32,216.84,17299.0,207.9168,208.378,207.8112,208.3107,17299.0
2022-06-23 14:30:00,217.24,217.37,217.08,217.25,26815.0,208.695,208.8199,208.5413,208.7046,26815.0
2022-06-23 15:00:00,217.27,217.88,217.17,217.84,18878.0,208.7238,209.3098,208.6277,209.2714,18878.0
2022-06-23 15:30:00,217.88,218.88,217.88,218.47,29488.0,209.3098,210.2705,209.3098,209.8766,29488.0
2022-06-24 09:30:00,220.21,222.01,220.21,221.93,30449.0,211.5482,213.2774,211.5482,213.2005,30449.0
2022-06-24 10:00:00,222.11,223.84,222.11,223.61,14899.0,213.3734,215.0354,213.3734,214.8144,14899.0
2022-06-24 10:30:00,223.71,223.71,223.29,223.63,6982.0,214.9105,214.9105,214.507,214.8336,6982.0
2022-06-24 11:00:00,223.68,223.85,223.15,223.53,5953.0,214.8817,215.045,214.3725,214.7376,5953.0
2022-06-24 11:30:00,223.58,223.89,223.58,223.79,18726.0,214.7856,215.0834,214.7856,214.9873,18726.0
2022-06-24 12:00:00,223.73,224.02,223.71,223.77,5006.0,214.9297,215.2083,214.9105,214.9681,5006.0
2022-06-24 12:30:00,223.68,223.93,223.51,223.93,3280.0,214.8817,215.1218,214.7184,215.1218,3280.0
2022-06-24 13:00:00,223.89,224.09,223.86,223.93,1832.0,215.0834,215.2755,215.0546,215.1218,1832.0
2022-06-24 13:30:00,223.84,224.0,223.77,223.78,11675.0,215.0354,215.1891,214.9681,214.9777,11675.0
2022-06-24 14:00:00,223.78,223.95,223.68,223.83,20140.0,214.9777,215.141,214.8817,215.0258,20140.0
2022-06-24 14:30:00,224.09,224.26,223.99,224.26,7917.0,215.2755,215.4389,215.1795,215.4389,7917.0
2022-06-24 15:00:00,224.28,224.45,224.16,224.44,12290.0,215.4581,215.6214,215.3428,215.6118,12290.0
2022-06-24 15:30:00,224.26,225.41,224.25,225.41,27768.0,215.4389,216.5436,215.4292,216.5436,27768.0
2022-06-27 09:30:00,226.2,226.31,224.12,224.49,45193.0,217.3025,217.4082,215.3044,215.6598,45193.0
2022-06-27 10:00:00,224.74,225.34,224.27,224.29,10197.0,215.9,216.4764,215.4485,215.4677,10197.0
2022-06-27 10:30:00,224.51,225.86,224.49,225.86,15208.0,215.679,216.9759,215.6598,216.9759,15208.0
2022-06-27 11:00:00,225.62,226.1,225.22,226.1,8425.0,216.7454,217.2065,216.3611,217.2065,8425.0
2022-06-27 11:30:00,225.89,226.18,225.62,225.81,32350.0,217.0047,217.2833,216.7454,216.9279,32350.0
2022-06-27 12:00:00,225.65,225.65,224.89,224.99,5317.0,216.7742,216.7742,216.0441,216.1401,5317.0
2022-06-27 12:30:00,224.9,225.4,224.76,225.25,7939.0,216.0537,216.534,215.9192,216.3899,7939.0
2022-06-27 13:00:00,225.37,225.4,224.77,225.1,35460.0,216.5052,216.534,215.9288,216.2458,35460.0
2022-06-27 13:30:00,225.02,225.03,224.49,224.63,3439.0,216.169,216.1786,215.6598,215.7943,3439.0
2022-06-27 14:00:00,224.58,224.97,224.48,224.76,6204.0,215.7463,216.1209,215.6502,215.9192,6204.0
2022-06-27 14:30:00,224.86,225.2,224.65,224.77,6072.0,216.0153,216.3419,215.8135,215.9288,6072.0
2022-06-27 15:00:00,224.69,225.08,224.15,224.82,15916.0,215.8519,216.2266,215.3332,215.9768,15916.0
2022-06-27 15:30:00,224.79,224.97,224.06,224.6,63840.0,215.948,216.1209,215.2467,215.7655,63840.0
2022-06-28 09:30:00,225.63,227.16,225.63,226.62,5134.0,216.755,218.2248,216.755,217.706,5134.0
2022-06-28 10:00:00,226.78,226.78,225.28,225.3,6063.0,217.8597,217.8597,216.4187,216.4379,6063.0
2022-06-28 10:30:00,224.97,225.05,224.35,224.81,9774.0,216.1209,216.1978,215.5253,215.9672,9774.0
2022-06-28 11:00:00,224.71,224.99,223.11,223.18,14388.0,215.8712,216.1401,214.3341,214.4013,14388.0
2022-06-28 11:30:00,223.22,223.28,222.19,222.32,10065.0,214.4398,214.4974,213.4503,213.5752,10065.0
2022-06-28 12:00:00,222.08,222.22,221.74,222.2,11453.0,213.3446,213.4791,213.018,213.4599,11453.0
2022-06-28 12:30:00,222.46,222.86,222.18,222.41,15353.0,213.7097,214.0939,213.4407,213.6616,15353.0
2022-06-28 13:00:00,222.29,222.3,221.25,221.72,7129.0,213.5463,213.5559,212.5472,212.9988,7129.0
2022-06-28 13:30:00,221.83,221.84,221.37,221.51,14979.0,213.1044,213.114,212.6625,212.797,14979.0
2022-06-28 14:00:00,221.15,221.15,220.57,220.71,5068.0,212.4512,212.4512,211.894,212.0285,5068.0
2022-06-28 14:30:00,220.63,220.86,220.12,220.58,25320.0,211.9516,212.1726,211.4617,211.9036,25320.0
2022-06-28 15:00:00,220.44,220.83,220.21,220.83,4337.0,211.7691,212.1438,211.5482,212.1438,4337.0
2022-06-28 15:30:00,220.63,220.65,220.08,220.22,46831.0,211.9516,211.9709,211.4233,211.5578,46831.0
2022-06-29 09:30:00,220.46,220.53,218.61,220.19,4280.0,211.7883,211.8556,210.0111,211.5289,4280.0
2022-06-29 10:00:00,219.65,220.68,219.33,219.98,2867.0,211.0102,211.9997,210.7028,211.3272,2867.0
2022-06-29 10:30:00,220.02,220.51,219.57,220.05,4882.0,211.3656,211.8364,210.9333,211.3945,4882.0
2022-06-29 11:00:00,219.4,219.75,218.77,219.16,5362.0,210.77,211.1063,210.1648,210.5395,5362.0
2022-06-29 11:30:00,219.37,220.01,219.35,219.66,9555.0,210.7412,211.356,210.722,211.0198,9555.0
2022-06-29 12:00:00,219.72,219.73,218.59,218.61,14294.0,211.0774,211.087,209.9919,210.0111,14294.0
2022-06-29 12:30:00,218.68,219.25,218.53,219.12,12538.0,210.0783,210.6259,209.9342,210.501,12538.0
2022-06-29 13:00:00,219.08,219.47,218.63,219.1,17558.0,210.4626,210.8373,210.0303,210.4818,17558.0
2022-06-29 13:30:00,219.06,219.44,218.85,219.36,6399.0,210.4434,210.8084,210.2417,210.7316,6399.0
2022-06-29 14:00:00,220.22,220.33,219.89,219.89,7725.0,211.5578,211.6634,211.2407,211.2407,7725.0
2022-06-29 14:30:00,219.8,219.8,219.23,219.49,9156.0,211.1543,211.1543,210.6067,210.8565,9156.0
2022-06-29 15:00:00,219.42,220.17,219.16,220.17,17303.0,210.7892,211.5097,210.5395,211.5097,17303.0
2022-06-29 15:30:00,220.18,220.21,219.17,219.7,33566.0,211.5193,211.5482,210.5491,211.0582,33566.0
2022-06-30 09:30:00,217.13,217.59,215.23,215.37,47685.0,208.5893,209.0312,206.764,206.8985,47685.0
2022-06-30 10:00:00,215.21,215.64,214.95,215.43,17483.0,206.7448,207.1579,206.4951,206.9562,17483.0
2022-06-30 10:30:00,215.74,216.71,215.74,216.71,8897.0,207.254,208.1858,207.254,208.1858,8897.0
2022-06-30 11:00:00,216.4,218.08,216.39,217.93,12686.0,207.888,209.5019,207.8784,209.3578,12686.0
2022-06-30 11:30:00,217.79,218.4,217.3,218.4,8832.0,209.2233,209.8094,208.7526,209.8094,8832.0
2022-06-30 12:00:00,218.41,219.2,217.63,219.19,12183.0,209.819,210.5779,209.0696,210.5683,12183.0
2022-06-30 12:30:00,219.37,219.69,218.99,219.23,4780.0,210.7412,211.0486,210.3761,210.6067,4780.0
2022-06-30 13:00:00,218.49,218.79,218.07,218.79,3900.0,209.8958,210.184,209.4923,210.184,3900.0
2022-06-30 13:30:00,218.81,219.61,218.78,219.14,19980.0,210.2032,210.9718,210.1744,210.5202,19980.0
2022-06-30 14:00:00,219.18,219.23,218.11,218.57,9879.0,210.5587,210.6067,209.5308,209.9727,9879.0
2022-06-30 14:30:00,218.52,218.69,217.5,217.5,26562.0,209.9246,210.0879,208.9448,208.9448,26562.0
2022-06-30 15:00:00,217.74,217.78,216.51,217.69,15935.0,209.1753,209.2137,207.9937,209.1273,15935.0
2022-06-30 15:30:00,217.83,218.41,216.72,217.7,74948.0,209.2618,209.819,208.1954,209.1369,74948.0
2022-07-01 09:30:00,217.04,219.26,216.88,218.66,19132.0,208.5028,210.6355,208.3491,210.0591,19132.0
2022-07-01 10:00:00,219.02,219.48,216.65,216.79,12642.0,210.405,210.8469,208.1282,208.2627,12642.0
2022-07-01 10:30:00,216.31,217.1,215.89,216.76,8360.0,207.8016,208.5605,207.3981,208.2339,8360.0
2022-07-01 11:00:00,216.54,218.02,216.5,217.26,8291.0,208.0225,209.4443,207.9841,208.7142,8291.0
2022-07-01 11:30:00,217.68,217.76,216.69,216.73,4215.0,209.1177,209.1945,208.1666,208.205,4215.0
2022-07-01 12:00:00,216.77,217.68,216.51,217.54,52088.0,208.2435,209.1177,207.9937,208.9832,52088.0
2022-07-01 12:30:00,217.58,217.7,216.91,216.91,26482.0,209.0216,209.1369,208.378,208.378,26482.0
2022-07-01 13:00:00,216.96,217.38,216.81,217.3,5372.0,208.426,208.8295,208.2819,208.7526,5372.0
2022-07-01 13:30:00,217.58,218.41,217.58,218.32,13848.0,209.0216,209.819,209.0216,209.7325,13848.0
2022-07-01 14:00:00,218.37,219.12,217.93,218.84,21158.0,209.7805,210.501,209.3578,210.232,21158.0
2022-07-01 14:30:00,219.23,219.5,219.02,219.19,29918.0,210.6067,210.8661,210.405,210.5683,29918.0
2022-07-01 15:00:00,219.41,219.71,218.91,219.56,13609.0,210.7796,211.0678,210.2993,210.9237,13609.0
2022-07-01 15:30:00,219.56,220.44,219.56,220.1,47727.0,210.9237,211.7691,210.9237,211.4425,47727.0
2022-07-05 09:30:00,217.25,217.25,215.43,215.67,7842.0,208.7046,208.7046,206.9562,207.1867,7842.0
2022-07-05 10:00:00,215.43,216.48,215.24,216.14,5541.0,206.9562,207.9649,206.7736,207.6382,5541.0
2022-07-05 10:30:00,216.34,217.43,216.06,216.28,8721.0,207.8304,208.8775,207.5614,207.7727,8721.0
2022-07-05 11:00:00,215.75,216.08,215.74,215.91,2165.0,207.2636,207.5806,207.254,207.4173,2165.0
2022-07-05 11:30:00,215.92,217.06,215.92,217.02,6590.0,207.4269,208.5221,207.4269,208.4836,6590.0
2022-07-05 12:00:00,217.02,217.97,216.77,217.76,5172.0,208.4836,209.3963,208.2435,209.1945,5172.0
2022-07-05 12:30:00,217.71,217.71,216.95,216.95,780.0,209.1465,209.1465,208.4164,208.4164,780.0
2022-07-05 13:00:00,217.06,218.06,217.03,217.98,16425.0,208.5221,209.4827,208.4932,209.4059,16425.0
2022-07-05 13:30:00,217.98,218.56,217.91,218.22,14238.0,209.4059,209.9631,209.3386,209.6364,14238.0
2022-07-05 14:00:00,218.59,219.11,218.29,219.11,10879.0,209.9919,210.4914,209.7037,210.4914,10879.0
2022-07-05 14:30:00,219.27,219.9,219.19,219.73,12526.0,210.6451,211.2504,210.5683,211.087,12526.0
2022-07-05 15:00:00,219.66,220.51,219.41,220.39,39008.0,211.0198,211.8364,210.7796,211.7211,39008.0
2022-07-05 15:30:00,220.46,220.92,220.13,220.92,89673.0,211.7883,212.2302,211.4713,212.2302,89673.0
2022-07-06 09:30:00,221.23,221.96,220.15,220.84,83213.0,212.528,213.2293,211.4905,212.1534,83213.0
2022-07-06 10:00:00,220.74,221.58,219.9,220.81,33057.0,212.0573,212.8643,211.2504,212.1246,33057.0
2022-07-06 10:30:00,220.7,220.7,220.18,220.35,1476.0,212.0189,212.0189,211.5193,211.6827,1476.0
2022-07-06 11:00:00,220.0,220.17,219.56,219.74,5349.0,211.3464,211.5097,210.9237,211.0966,5349.0
2022-07-06 11:30:00,219.72,219.83,219.19,219.83,13173.0,211.0774,211.1831,210.5683,211.1831,13173.0
2022-07-06 12:00:00,219.78,219.92,219.53,219.86,6816.0,211.1351,211.2696,210.8949,211.2119,6816.0
2022-07-06 12:30:00,219.66,219.98,219.66,219.83,1322.0,211.0198,211.3272,211.0198,211.1831,1322.0
2022-07-06 13:00:00,220.15,220.46,220.15,220.44,2088.0,211.4905,211.7883,211.4905,211.7691,2088.0
2022-07-06 13:30:00,220.27,220.6,220.23,220.59,4351.0,211.6058,211.9228,211.5674,211.9132,4351.0
2022-07-06 14:00:00,220.17,221.19,219.84,221.09,55013.0,211.5097,212.4896,211.1927,212.3935,55013.0
2022-07-06 14:30:00,221.36,222.3,221.09,222.02,125728.0,212.6529,213.5559,212.3935,213.287,125728.0
2022-07-06 15:00:00,221.85,222.48,221.41,222.38,31109.0,213.1236,213.7289,212.701,213.6328,31109.0
2022-07-06 15:30:00,222.43,222.62,220.91,221.23,45711.0,213.6808,213.8634,212.2206,212.528,45711.0
2022-07-07 09:30:00,222.29,223.95,222.29,223.91,27258.0,213.5463,215.141,213.5463,215.1026,27258.0
2022-07-07 10:00:00,223.37,223.5,223.2,223.41,4075.0,214.5839,214.7087,214.4205,214.6223,4075.0
2022-07-07 10:30:00,223.61,224.17,223.49,223.92,24067.0,214.8144,215.3524,214.6991,215.1122,24067.0
2022-07-07 11:00:00,223.92,224.31,223.85,223.95,52197.0,215.1122,215.4869,215.045,215.141,52197.0
2022-07-07 11:30:00,223.86,224.22,223.84,224.2,111657.0,215.0546,215.4004,215.0354,215.3812,111657.0
2022-07-07 12:00:00,224.26,224.37,224.2,224.33,3952.0,215.4389,215.5445,215.3812,215.5061,3952.0
2022-07-07 12:30:00,224.34,224.45,224.2,224.33,20155.0,215.5157,215.6214,215.3812,215.5061,20155.0
2022-07-07 13:00:00,224.46,224.47,224.15,224.16,5318.0,215.631,215.6406,215.3332,215.3428,5318.0
2022-07-07 13:30:00,224.06,224.67,224.05,224.64,7355.0,215.2467,215.8327,215.2371,215.8039,7355.0
2022-07-07 14:00:00,224.76,224.86,224.66,224.86,13405.0,215.9192,216.0153,215.8231,216.0153,13405.0
2022-07-07 14:30:00,224.8,224.83,224.62,224.78,6009.0,215.9576,215.9864,215.7847,215.9384,6009.0
2022-07-07 15:00:00,225.03,225.35,224.96,225.01,8270.0,216.1786,216.486,216.1113,216.1594,8270.0
2022-07-07 15:30:00,224.97,225.19,224.74,224.88,24490.0,216.1209,216.3323,215.9,216.0345,24490.0
2022-07-08 09:30:00,223.86,224.48,223.05,223.1,4406.0,215.0546,215.6502,214.2764,214.3245,4406.0
2022-07-08 10:00:00,223.34,225.05,223.27,224.96,7181.0,214.555,216.1978,214.4878,216.1113,7181.0
2022-07-08 10:30:00,225.06,225.49,224.85,225.37,7570.0,216.2074,216.6205,216.0056,216.5052,7570.0
2022-07-08 11:00:00,225.37,225.95,225.23,225.76,17872.0,216.5052,217.0624,216.3707,216.8799,17872.0
2022-07-08 11:30:00,225.71,225.84,224.98,225.36,39477.0,216.8318,216.9567,216.1305,216.4956,39477.0
2022-07-08 12:00:00,225.47,225.49,224.16,224.2,5102.0,216.6013,216.6205,215.3428,215.3812,5102.0
2022-07-08 12:30:00,224.16,224.24,223.74,223.74,5291.0,215.3428,215.4196,214.9393,214.9393,5291.0
2022-07-08 13:00:00,223.65,224.4,223.56,224.38,3292.0,214.8528,215.5733,214.7664,215.5541,3292.0
2022-07-08 13:30:00,224.28,224.81,224.22,224.41,15356.0,215.4581,215.9672,215.4004,215.583,15356.0
2022-07-08 14:00:00,224.49,225.16,224.49,225.16,8104.0,215.6598,216.3035,215.6598,216.3035,8104.0
2022-07-08 14:30:00,225.19,225.39,225.19,225.34,9755.0,216.3323,216.5244,216.3323,216.4764,9755.0
2022-07-08 15:00:00,225.39,225.57,225.07,225.07,26901.0,216.5244,216.6973,216.217,216.217,26901.0
2022-07-08 15:30:00,225.12,225.13,224.57,224.58,10271.0,216.265,216.2746,215.7367,215.7463,10271.0
2022-07-11 09:30:00,222.94,223.4,221.68,222.16,6894.0,214.1708,214.6127,212.9603,213.4215,6894.0
2022-07-11 10:00:00,222.07,222.26,221.57,221.71,4460.0,213.335,213.5175,212.8547,212.9892,4460.0
2022-07-11 10:30:00,221.91,222.6,221.88,222.08,7512.0,213.1813,213.8441,213.1525,213.3446,7512.0
2022-07-11 11:00:00,221.92,222.45,221.77,222.34,8035.0,213.1909,213.7,213.0468,213.5944,8035.0
2022-07-11 11:30:00,222.33,222.41,221.79,221.93,7387.0,213.5848,213.6616,213.066,213.2005,7387.0
2022-07-11 12:00:00,221.87,222.13,221.83,221.99,2281.0,213.1429,213.3926,213.1044,213.2581,2281.0
2022-07-11 12:30:00,222.11,222.31,222.11,222.28,36552.0,213.3734,213.5656,213.3734,213.5367,36552.0
2022-07-11 13:00:00,222.54,222.87,222.5,222.87,2731.0,213.7865,214.1035,213.7481,214.1035,2731.0
2022-07-11 13:30:00,222.95,223.25,222.95,223.2,12361.0,214.1804,214.4686,214.1804,214.4205,12361.0
2022-07-11 14:00:00,222.82,222.93,222.42,222.54,12853.0,214.0555,214.1612,213.6712,213.7865,12853.0
2022-07-11 14:30:00,222.47,222.63,222.21,222.21,7279.0,213.7193,213.873,213.4695,213.4695,7279.0
2022-07-11 15:00:00,222.09,222.09,221.68,221.74,10905.0,213.3542,213.3542,212.9603,213.018,10905.0
2022-07-11 15:30:00,221.98,221.98,221.37,221.78,27582.0,213.2485,213.2485,212.6625,213.0564,27582.0
2022-07-12 09:30:00,221.34,222.83,221.34,221.92,6231.0,212.6337,214.0651,212.6337,213.1909,6231.0
2022-07-12 10:00:00,221.34,221.62,220.79,221.62,2400.0,212.6337,212.9027,212.1053,212.9027,2400.0
2022-07-12 10:30:00,221.03,221.74,221.03,221.74,8436.0,212.3359,213.018,212.3359,213.018,8436.0
2022-07-12 11:00:00,221.79,222.31,221.53,222.27,47814.0,213.066,213.5656,212.8162,213.5271,47814.0
2022-07-12 11:30:00,222.05,222.05,221.6,221.75,3052.0,213.3158,213.3158,212.8835,213.0276,3052.0
2022-07-12 12:00:00,221.96,222.16,221.74,222.06,5627.0,213.2293,213.4215,213.018,213.3254,5627.0
2022-07-12 12:30:00,222.19,222.4,222.06,222.1,4588.0,213.4503,213.652,213.3254,213.3638,4588.0
2022-07-12 13:00:00,222.13,222.13,221.61,221.75,13303.0,213.3926,213.3926,212.8931,213.0276,13303.0
2022-07-12 13:30:00,221.81,222.05,221.72,222.05,8615.0,213.0852,213.3158,212.9988,213.3158,8615.0
2022-07-12 14:00:00,221.91,221.91,221.6,221.6,17458.0,213.1813,213.1813,212.8835,212.8835,17458.0
2022-07-12 14:30:00,221.72,221.72,221.06,221.07,7024.0,212.9988,212.9988,212.3647,212.3743,7024.0
2022-07-12 15:00:00,220.83,220.83,219.55,219.65,38568.0,212.1438,212.1438,210.9141,211.0102,38568.0
2022-07-12 15:30:00,219.52,220.04,218.89,219.98,22867.0,210.8853,211.3848,210.2801,211.3272,22867.0
2022-07-13 09:30:00,216.97,218.32,216.65,218.23,31468.0,208.4356,209.7325,208.1282,209.646,31468.0
2022-07-13 10:00:00,217.92,218.25,216.84,217.54,13033.0,209.3482,209.6653,208.3107,208.9832,13033.0
2022-07-13 10:30:00,217.59,219.5,217.59,219.42,16357.0,209.0312,210.8661,209.0312,210.7892,16357.0
2022-07-13 11:00:00,219.23,220.0,218.83,218.83,6597.0,210.6067,211.3464,210.2224,210.2224,6597.0
2022-07-13 11:30:00,218.66,219.13,218.57,218.83,4209.0,210.0591,210.5106,209.9727,210.2224,4209.0
2022-07-13 12:00:00,218.93,219.19,218.92,219.18,7337.0,210.3185,210.5683,210.3089,210.5587,7337.0
2022-07-13 12:30:00,219.47,219.82,219.31,219.82,2252.0,210.8373,211.1735,210.6836,211.1735,2252.0
2022-07-13 13:00:00,219.85,220.42,219.64,219.88,23307.0,211.2023,211.7499,211.0006,211.2311,23307.0
2022-07-13 13:30:00,219.8,220.02,219.48,220.01,2352.0,211.1543,211.3656,210.8469,211.356,2352.0
2022-07-13 14:00:00,219.62,219.77,218.9,219.77,11133.0,210.9814,211.1255,210.2897,211.1255,11133.0
2022-07-13 14:30:00,219.85,220.19,219.77,220.02,12403.0,211.2023,211.5289,211.1255,211.3656,12403.0
2022-07-13 15:00:00,220.15,220.15,219.54,219.67,15374.0,211.4905,211.4905,210.9045,211.0294,15374.0
2022-07-13 15:30:00,219.5,219.51,218.9,219.05,19407.0,210.8661,210.8757,210.2897,210.4338,19407.0
2022-07-14 09:30:00,216.28,216.28,214.88,215.3,5352.0,207.7727,207.7727,206.4278,206.8313,5352.0
2022-07-14 10:00:00,214.56,214.81,214.23,214.62,6110.0,206.1204,206.3606,205.8034,206.178,6110.0
2022-07-14 10:30:00,215.0,215.22,214.68,214.82,6989.0,206.5431,206.7544,206.2357,206.3702,6989.0
2022-07-14 11:00:00,214.98,216.07,214.98,215.89,6208.0,206.5239,207.571,206.5239,207.3981,6208.0
2022-07-14 11:30:00,215.99,216.81,215.47,216.81,76150.0,207.4941,208.2819,206.9946,208.2819,76150.0
2022-07-14 12:00:00,216.64,216.65,215.94,215.94,4571.0,208.1186,208.1282,207.4461,207.4461,4571.0
2022-07-14 12:30:00,215.85,216.08,215.33,215.69,3219.0,207.3597,207.5806,206.8601,207.2059,3219.0
2022-07-14 13:00:00,215.65,216.44,215.48,216.38,18373.0,207.1675,207.9264,207.0042,207.8688,18373.0
2022-07-14 13:30:00,216.33,216.75,215.98,216.66,32562.0,207.8208,208.2243,207.4845,208.1378,32562.0
2022-07-14 14:00:00,216.69,217.86,216.64,217.86,24042.0,208.1666,209.2906,208.1186,209.2906,24042.0
2022-07-14 14:30:00,217.81,218.29,217.55,217.92,26744.0,209.2426,209.7037,208.9928,209.3482,26744.0
2022-07-14 15:00:00,217.81,218.26,217.52,218.22,19296.0,209.2426,209.6749,208.964,209.6364,19296.0
2022-07-14 15:30:00,218.28,218.28,217.55,217.88,54169.0,209.6941,209.6941,208.9928,209.3098,54169.0
2022-07-15 09:30:00,220.47,221.01,219.48,219.77,7469.0,211.7979,212.3167,210.8469,211.1255,7469.0
2022-07-15 10:00:00,219.96,221.5,219.96,221.5,18771.0,211.308,212.7874,211.308,212.7874,18771.0
2022-07-15 10:30:00,221.54,221.54,220.79,221.13,14174.0,212.8258,212.8258,212.1053,212.432,14174.0
2022-07-15 11:00:00,221.19,221.86,221.19,221.7,7219.0,212.4896,213.1333,212.4896,212.9795,7219.0
2022-07-15 11:30:00,221.72,221.88,221.64,221.65,2367.0,212.9988,213.1525,212.9219,212.9315,2367.0
2022-07-15 12:00:00,221.46,221.51,221.25,221.51,25099.0,212.749,212.797,212.5472,212.797,25099.0
2022-07-15 12:30:00,221.3,221.61,221.22,221.45,93609.0,212.5953,212.8931,212.5184,212.7394,93609.0
2022-07-15 13:00:00,221.52,221.72,221.5,221.68,8397.0,212.8066,212.9988,212.7874,212.9603,8397.0
2022-07-15 13:30:00,221.92,221.95,221.57,221.61,16406.0,213.1909,213.2197,212.8547,212.8931,16406.0
2022-07-15 14:00:00,221.62,221.78,221.51,221.55,11710.0,212.9027,213.0564,212.797,212.8354,11710.0
2022-07-15 14:30:00,221.72,222.01,221.69,221.79,25116.0,212.9988,213.2774,212.9699,213.066,25116.0
2022-07-15 15:00:00,221.72,221.95,221.72,221.8,6968.0,212.9988,213.2197,212.9988,213.0756,6968.0
2022-07-15 15:30:00,221.59,222.3,221.4,222.23,27978.0,212.8739,213.5559,212.6913,213.4887,27978.0
2022-07-18 09:30:00,224.24,224.87,223.93,224.42,16147.0,215.4196,216.0249,215.1218,215.5926,16147.0
2022-07-18 10:00:00,224.27,224.41,223.74,223.98,6192.0,215.4485,215.583,214.9393,215.1699,6192.0
2022-07-18 10:30:00,224.05,224.27,223.8,224.15,9444.0,215.2371,215.4485,214.9969,215.3332,9444.0
2022-07-18 11:00:00,224.1,224.1,223.86,224.02,21043.0,215.2851,215.2851,215.0546,215.2083,21043.0
2022-07-18 11:30:00,223.98,224.42,223.98,224.42,8193.0,215.1699,215.5926,215.1699,215.5926,8193.0
2022-07-18 12:00:00,224.25,224.38,224.21,224.24,1660.0,215.4292,215.5541,215.3908,215.4196,1660.0
2022-07-18 12:30:00,224.18,224.26,223.94,223.95,2731.0,215.362,215.4389,215.1314,215.141,2731.0
2022-07-18 13:00:00,223.78,223.78,223.41,223.62,1368.0,214.9777,214.9777,214.6223,214.824,1368.0
2022-07-18 13:30:00,223.39,223.39,222.46,222.46,7297.0,214.6031,214.6031,213.7097,213.7097,7297.0
2022-07-18 14:00:00,222.05,222.44,221.84,221.84,20018.0,213.3158,213.6904,213.114,213.114,20018.0
2022-07-18 14:30:00,221.84,222.19,221.25,221.3,16608.0,213.114,213.4503,212.5472,212.5953,16608.0
2022-07-18 15:00:00,221.23,221.68,221.17,221.17,3708.0,212.528,212.9603,212.4704,212.4704,3708.0
2022-07-18 15:30:00,220.98,220.98,220.06,220.61,147634.0,212.2879,212.2879,211.4041,211.9324,147634.0
2022-07-19 09:30:00,222.96,223.46,222.77,223.39,9195.0,214.19,214.6703,214.0075,214.6031,9195.0
2022-07-19 10:00:00,223.61,224.14,223.21,224.14,18863.0,214.8144,215.3236,214.4302,215.3236,18863.0
2022-07-19 10:30:00,224.26,224.8,224.16,224.74,2730.0,215.4389,215.9576,215.3428,215.9,2730.0
2022-07-19 11:00:00,224.94,225.13,224.75,225.07,9051.0,216.0921,216.2746,215.9096,216.217,9051.0
2022-07-19 11:30:00,225.19,225.39,224.95,225.16,5870.0,216.3323,216.5244,216.1017,216.3035,5870.0
2022-07-19 12:00:00,225.23,225.34,224.82,225.33,7456.0,216.3707,216.4764,215.9768,216.4668,7456.0
2022-07-19 12:30:00,225.34,225.74,225.34,225.74,10084.0,216.4764,216.8606,216.4764,216.8606,10084.0
2022-07-19 13:00:00,225.74,225.75,225.35,225.51,57127.0,216.8606,216.8702,216.486,216.6397,57127.0
2022-07-19 13:30:00,225.54,226.36,225.54,226.36,33822.0,216.6685,217.4563,216.6685,217.4563,33822.0
2022-07-19 14:00:00,226.44,226.8,226.32,226.33,9680.0,217.5331,217.8789,217.4178,217.4274,9680.0
2022-07-19 14:30:00,226.34,226.46,226.15,226.39,9060.0,217.437,217.5523,217.2545,217.4851,9060.0
2022-07-19 15:00:00,226.39,226.67,226.31,226.67,10232.0,217.4851,217.7541,217.4082,217.7541,10232.0
2022-07-19 15:30:00,226.61,227.01,226.34,226.8,19759.0,217.6964,218.0807,217.437,217.8789,19759.0
2022-07-20 09:30:00,226.6,227.24,226.6,226.97,5550.0,217.6868,218.3016,217.6868,218.0423,5550.0
2022-07-20 10:00:00,226.39,227.76,226.39,227.75,3151.0,217.4851,218.8012,217.4851,218.7916,3151.0
2022-07-20 10:30:00,227.86,229.13,227.86,229.0,52155.0,218.8972,220.1173,218.8972,219.9924,52155.0
2022-07-20 11:00:00,229.0,229.01,228.59,228.83,122618.0,219.9924,220.002,219.5985,219.8291,122618.0
2022-07-20 11:30:00,228.76,229.18,228.51,229.15,32440.0,219.7618,220.1653,219.5217,220.1365,32440.0
2022-07-20 12:00:00,229.15,229.38,229.05,229.05,18792.0,220.1365,220.3575,220.0404,220.0404,18792.0
2022-07-20 12:30:00,228.92,229.18,227.89,228.55,15105.0,219.9156,220.1653,218.9261,219.5601,15105.0
2022-07-20 13:00:00,228.24,228.42,227.22,227.98,27286.0,219.2623,219.4352,218.2824,219.0125,27286.0
2022-07-20 13:30:00,227.93,228.32,227.22,227.29,48882.0,218.9645,219.3392,218.2824,218.3497,48882.0
2022-07-20 14:00:00,227.27,228.48,227.25,228.41,36854.0,218.3305,219.4929,218.3112,219.4256,36854.0
2022-07-20 14:30:00,228.42,228.63,227.96,228.45,24882.0,219.4352,219.637,218.9933,219.464,24882.0
2022-07-20 15:00:00,228.44,229.13,228.44,229.13,17681.0,219.4544,220.1173,219.4544,220.1173,17681.0
2022-07-20 15:30:00,229.07,229.13,228.59,228.65,20375.0,220.0597,220.1173,219.5985,219.6562,20375.0
2022-07-21 09:30:00,228.42,228.84,227.38,228.84,19776.0,219.4352,219.8387,218.4361,219.8387,19776.0
2022-07-21 10:00:00,228.64,228.64,226.84,226.89,7642.0,219.6466,219.6466,217.9174,217.9654,7642.0
2022-07-21 10:30:00,226.93,228.11,226.93,228.11,1572.0,218.0038,219.1374,218.0038,219.1374,1572.0
2022-07-21 11:00:00,228.27,228.66,228.27,228.49,3817.0,219.2911,219.6658,219.2911,219.5025,3817.0
2022-07-21 11:30:00,228.5,229.1,228.5,228.93,5829.0,219.5121,220.0885,219.5121,219.9252,5829.0
2022-07-21 12:00:00,228.94,230.0,228.94,230.0,4025.0,219.9348,220.9531,219.9348,220.9531,4025.0
2022-07-21 12:30:00,229.91,229.99,229.91,229.99,660.0,220.8666,220.9435,220.8666,220.9435,660.0
2022-07-21 13:00:00,229.8,230.05,229.39,229.54,6565.0,220.7609,221.0011,220.3671,220.5112,6565.0
2022-07-21 13:30:00,229.5,229.66,229.12,229.48,16659.0,220.4727,220.6264,220.1077,220.4535,16659.0
2022-07-21 14:00:00,229.69,229.98,229.68,229.98,4145.0,220.6553,220.9339,220.6457,220.9339,4145.0
2022-07-21 14:30:00,229.82,229.82,229.41,229.55,7843.0,220.7802,220.7802,220.3863,220.5208,7843.0
2022-07-21 15:00:00,230.03,230.14,229.92,230.1,2554.0,220.9819,221.0876,220.8762,221.0491,2554.0
2022-07-21 15:30:00,230.07,230.85,230.07,230.74,8982.0,221.0203,221.7696,221.0203,221.664,8982.0
2022-07-22 09:30:00,230.93,231.7,230.43,230.43,6882.0,221.8465,222.5862,221.3662,221.3662,6882.0
2022-07-22 10:00:00,230.32,230.82,229.82,230.54,4434.0,221.2605,221.7408,220.7802,221.4718,4434.0
2022-07-22 10:30:00,230.74,230.86,230.39,230.8,4400.0,221.664,221.7792,221.3277,221.7216,4400.0
2022-07-22 11:00:00,230.11,230.45,229.66,229.66,5851.0,221.0587,221.3854,220.6264,220.6264,5851.0
2022-07-22 11:30:00,229.4,229.4,228.77,229.13,8119.0,220.3767,220.3767,219.7715,220.1173,8119.0
2022-07-22 12:00:00,229.35,229.35,228.63,228.86,3524.0,220.3286,220.3286,219.637,219.8579,3524.0
2022-07-22 12:30:00,229.14,229.14,228.63,228.63,42001.0,220.1269,220.1269,219.637,219.637,42001.0
2022-07-22 13:00:00,228.5,228.51,227.76,227.96,38305.0,219.5121,219.5217,218.8012,218.9933,38305.0
2022-07-22 13:30:00,227.89,227.89,227.39,227.81,25438.0,218.9261,218.9261,218.4457,218.8492,25438.0
2022-07-22 14:00:00,227.62,227.62,227.15,227.37,8547.0,218.6667,218.6667,218.2152,218.4265,8547.0
2022-07-22 14:30:00,227.29,227.79,227.26,227.78,6276.0,218.3497,218.83,218.3208,218.8204,6276.0
2022-07-22 15:00:00,227.57,228.25,227.48,228.25,7483.0,218.6187,219.2719,218.5322,219.2719,7483.0
2022-07-22 15:30:00,228.2,228.44,227.67,228.42,15695.0,219.2239,219.4544,218.7147,219.4352,15695.0
2022-07-25 09:30:00,228.71,228.99,227.74,228.75,64761.0,219.7138,219.9828,218.782,219.7522,64761.0
2022-07-25 10:00:00,228.59,228.78,227.78,227.79,20519.0,219.5985,219.7811,218.8204,218.83,20519.0
2022-07-25 10:30:00,228.09,228.64,227.91,228.48,7559.0,219.1182,219.6466,218.9453,219.4929,7559.0
2022-07-25 11:00:00,228.43,228.71,228.0,228.7,68212.0,219.4448,219.7138,219.0317,219.7042,68212.0
2022-07-25 11:30:00,228.78,229.13,228.78,228.91,15584.0,219.7811,220.1173,219.7811,219.9059,15584.0
2022-07-25 12:00:00,228.89,229.01,228.38,228.5,2735.0,219.8867,220.002,219.3968,219.5121,2735.0
2022-07-25 12:30:00,228.54,229.06,228.5,228.99,11776.0,219.5505,220.05,219.5121,219.9828,11776.0
2022-07-25 13:00:00,228.89,229.1,228.64,228.64,5942.0,219.8867,220.0885,219.6466,219.6466,5942.0
2022-07-25 13:30:00,228.67,228.73,228.47,228.48,10365.0,219.6754,219.733,219.4833,219.4929,10365.0
2022-07-25 14:00:00,228.1,228.23,227.91,228.01,7703.0,219.1278,219.2527,218.9453,219.0413,7703.0
2022-07-25 14:30:00,227.93,228.21,227.69,227.73,8496.0,218.9645,219.2335,218.7339,218.7724,8496.0
2022-07-25 15:00:00,227.72,227.89,227.43,227.66,45815.0,218.7628,218.9261,218.4842,218.7051,45815.0
2022-07-25 15:30:00,227.6,228.83,227.6,228.79,29547.0,218.6475,219.8291,218.6475,219.7907,29547.0
2022-07-26 09:30:00,227.58,227.58,226.96,227.2,5083.0,218.6283,218.6283,218.0326,218.2632,5083.0
2022-07-26 10:00:00,227.03,227.29,226.64,226.72,2267.0,218.0999,218.3497,217.7252,217.8021,2267.0
2022-07-26 10:30:00,226.63,226.97,226.59,226.96,10079.0,217.7156,218.0423,217.6772,218.0326,10079.0
2022-07-26 11:00:00,227.17,227.17,226.19,226.24,4700.0,218.2344,218.2344,217.2929,217.341,4700.0
2022-07-26 11:30:00,226.2,226.26,225.97,226.12,7643.0,217.3025,217.3602,217.0816,217.2257,7643.0
2022-07-26 12:00:00,225.81,226.12,225.76,226.12,4709.0,216.9279,217.2257,216.8799,217.2257,4709.0
2022-07-26 12:30:00,226.34,226.35,226.0,226.33,15918.0,217.437,217.4466,217.1104,217.4274,15918.0
2022-07-26 13:00:00,226.34,226.73,226.34,226.63,10266.0,217.437,217.8117,217.437,217.7156,10266.0
2022-07-26 13:30:00,226.66,226.66,226.2,226.25,18591.0,217.7445,217.7445,217.3025,217.3506,18591.0
2022-07-26 14:00:00,226.21,226.74,225.71,225.71,17396.0,217.3122,217.8213,216.8318,216.8318,17396.0
2022-07-26 14:30:00,225.69,225.83,225.59,225.83,21341.0,216.8126,216.9471,216.7165,216.9471,21341.0
2022-07-26 15:00:00,225.7,225.95,225.45,225.84,15423.0,216.8222,217.0624,216.582,216.9567,15423.0
2022-07-26 15:30:00,225.8,226.21,225.73,225.91,17419.0,216.9183,217.3122,216.851,217.024,17419.0
2022-07-27 09:30:00,227.95,228.59,227.95,228.43,10366.0,218.9837,219.5985,218.9837,219.4448,10366.0
2022-07-27 10:00:00,228.42,228.7,228.3,228.45,8471.0,219.4352,219.7042,219.3199,219.464,8471.0
2022-07-27 10:30:00,228.65,228.9,228.47,228.9,6168.0,219.6562,219.8963,219.4833,219.8963,6168.0
2022-07-27 11:00:00,229.21,229.29,228.85,228.95,9143.0,220.1941,220.271,219.8483,219.9444,9143.0
2022-07-27 11:30:00,229.01,229.22,229.0,229.19,1344.0,220.002,220.2038,219.9924,220.1749,1344.0
2022-07-27 12:00:00,229.18,229.41,229.18,229.31,2194.0,220.1653,220.3863,220.1653,220.2902,2194.0
2022-07-27 12:30:00,229.21,229.21,228.85,228.86,3780.0,220.1941,220.1941,219.8483,219.8579,3780.0
2022-07-27 13:00:00,228.85,228.87,228.74,228.8,4917.0,219.8483,219.8675,219.7426,219.8003,4917.0
2022-07-27 13:30:00,228.96,229.1,228.85,228.92,4836.0,219.954,220.0885,219.8483,219.9156,4836.0
2022-07-27 14:00:00,229.22,229.33,228.54,229.15,4628.0,220.2038,220.3094,219.5505,220.1365,4628.0
2022-07-27 14:30:00,229.06,231.62,228.5,230.85,32749.0,220.05,222.5094,219.5121,221.7696,32749.0
2022-07-27 15:00:00,231.18,232.14,231.01,232.14,26512.0,222.0867,223.0089,221.9233,223.0089,26512.0
2022-07-27 15:30:00,232.54,232.72,231.75,231.75,16361.0,223.3932,223.5661,222.6342,222.6342,16361.0
2022-07-28 09:30:00,232.15,232.95,230.3,230.8,10871.0,223.0185,223.787,221.2413,221.7216,10871.0
2022-07-28 10:00:00,230.94,231.18,230.05,230.46,40078.0,221.8561,222.0867,221.0011,221.395,40078.0
2022-07-28 10:30:00,231.02,231.96,230.75,231.95,7934.0,221.933,222.836,221.6736,222.8264,7934.0
2022-07-28 11:00:00,232.16,233.41,232.16,233.36,5782.0,223.0281,224.2289,223.0281,224.1809,5782.0
2022-07-28 11:30:00,233.41,233.81,233.16,233.61,9512.0,224.2289,224.6132,223.9888,224.4211,9512.0
2022-07-28 12:00:00,233.58,233.63,233.18,233.57,10390.0,224.3923,224.4403,224.008,224.3826,10390.0
2022-07-28 12:30:00,233.63,233.74,233.45,233.7,6678.0,224.4403,224.546,224.2674,224.5075,6678.0
2022-07-28 13:00:00,233.44,234.1,233.38,234.09,15209.0,224.2578,224.8918,224.2001,224.8822,15209.0
2022-07-28 13:30:00,234.1,234.87,234.1,234.87,12088.0,224.8918,225.6315,224.8918,225.6315,12088.0
2022-07-28 14:00:00,234.69,234.69,234.33,234.51,9038.0,225.4586,225.4586,225.1128,225.2857,9038.0
2022-07-28 14:30:00,234.53,234.86,234.53,234.73,3188.0,225.3049,225.6219,225.3049,225.497,3188.0
2022-07-28 15:00:00,234.73,235.06,234.64,234.86,14090.0,225.497,225.814,225.4106,225.6219,14090.0
2022-07-28 15:30:00,234.91,234.98,234.46,234.8,25326.0,225.6699,225.7372,225.2376,225.5643,25326.0
2022-07-29 09:30:00,235.33,236.33,235.08,236.29,13133.0,226.0734,227.0341,225.8333,226.9957,13133.0
2022-07-29 10:00:00,236.07,237.43,236.07,237.43,56977.0,226.7843,228.0908,226.7843,228.0908,56977.0
2022-07-29 10:30:00,237.12,237.31,236.87,236.96,6878.0,227.793,227.9755,227.5528,227.6393,6878.0
2022-07-29 11:00:00,236.61,236.63,235.79,235.88,9347.0,227.3031,227.3223,226.5153,226.6018,9347.0
2022-07-29 11:30:00,235.95,236.66,235.74,236.66,7880.0,226.669,227.3511,226.4673,227.3511,7880.0
2022-07-29 12:00:00,236.39,236.65,236.25,236.61,4345.0,227.0917,227.3415,226.9572,227.3031,4345.0
2022-07-29 12:30:00,236.73,237.17,236.5,237.09,8064.0,227.4184,227.841,227.1974,227.7642,8064.0
2022-07-29 13:00:00,236.98,237.07,236.91,236.95,5648.0,227.6585,227.745,227.5913,227.6297,5648.0
2022-07-29 13:30:00,236.98,237.36,236.98,237.33,965.0,227.6585,228.0236,227.6585,227.9948,965.0
2022-07-29 14:00:00,237.3,237.78,237.24,237.77,3337.0,227.9659,228.4271,227.9083,228.4174,3337.0
2022-07-29 14:30:00,237.85,237.96,237.72,237.9,10300.0,228.4943,228.6,228.3694,228.5423,10300.0
2022-07-29 15:00:00,238.17,238.44,238.01,238.43,52282.0,228.8017,229.0611,228.648,229.0515,52282.0
2022-07-29 15:30:00,238.38,238.6,238.0,238.05,77530.0,229.0035,229.2148,228.6384,228.6864,77530.0
2022-08-01 09:30:00,236.53,237.84,235.9,237.5,12710.0,227.2262,228.4847,226.621,228.1581,12710.0
2022-08-01 10:00:00,237.38,238.31,236.9,236.9,10674.0,228.0428,228.9362,227.5817,227.5817,10674.0
2022-08-01 10:30:00,237.25,238.89,237.25,238.68,14380.0,227.9179,229.4934,227.9179,229.2917,14380.0
2022-08-01 11:00:00,238.75,238.77,237.84,238.71,27338.0,229.3589,229.3781,228.4847,229.3205,27338.0
2022-08-01 11:30:00,238.41,238.86,238.12,238.5,10315.0,229.0323,229.4646,228.7537,229.1187,10315.0
2022-08-01 12:00:00,238.5,238.59,237.75,238.26,10063.0,229.1187,229.2052,228.3982,228.8882,10063.0
2022-08-01 12:30:00,238.17,238.45,238.0,238.14,9373.0,228.8017,229.0707,228.6384,228.7729,9373.0
2022-08-01 13:00:00,238.06,238.07,237.25,237.25,14558.0,228.696,228.7056,227.9179,227.9179,14558.0
2022-08-01 13:30:00,237.31,237.32,236.55,237.04,12405.0,227.9755,227.9851,227.2454,227.7162,12405.0
2022-08-01 14:00:00,236.88,237.5,236.62,237.27,9770.0,227.5625,228.1581,227.3127,227.9371,9770.0
2022-08-01 14:30:00,237.3,238.02,237.21,237.97,14613.0,227.9659,228.6576,227.8795,228.6096,14613.0
2022-08-01 15:00:00,237.8,238.18,237.46,237.46,9585.0,228.4463,228.8113,228.1196,228.1196,9585.0
2022-08-01 15:30:00,237.56,237.86,237.32,237.56,43917.0,228.2157,228.5039,227.9851,228.2157,43917.0
2022-08-02 09:30:00,236.46,236.85,236.06,236.09,8907.0,227.159,227.5336,226.7747,226.8035,8907.0
2022-08-02 10:00:00,236.2,236.54,235.47,236.07,15640.0,226.9092,227.2358,226.2079,226.7843,15640.0
2022-08-02 10:30:00,236.83,237.93,236.68,237.46,5585.0,227.5144,228.5712,227.3703,228.1196,5585.0
2022-08-02 11:00:00,237.44,237.6,237.02,237.47,4187.0,228.1004,228.2541,227.6969,228.1292,4187.0
2022-08-02 11:30:00,237.38,237.78,237.03,237.78,1205.0,228.0428,228.4271,227.7066,228.4271,1205.0
2022-08-02 12:00:00,237.73,238.36,237.73,238.35,2401.0,228.379,228.9842,228.379,228.9746,2401.0
2022-08-02 12:30:00,238.72,238.98,238.6,238.77,36356.0,229.3301,229.5798,229.2148,229.3781,36356.0
2022-08-02 13:00:00,238.61,238.67,237.71,237.71,4862.0,229.2244,229.282,228.3598,228.3598,4862.0
2022-08-02 13:30:00,237.45,237.45,236.71,236.97,7620.0,228.11,228.11,227.3991,227.6489,7620.0
2022-08-02 14:00:00,236.99,237.52,236.82,237.5,24806.0,227.6681,228.1773,227.5048,228.1581,24806.0
2022-08-02 14:30:00,237.72,237.75,236.97,236.98,4073.0,228.3694,228.3982,227.6489,227.6585,4073.0
2022-08-02 15:00:00,237.23,237.25,236.56,236.94,24320.0,227.8987,227.9179,227.255,227.6201,24320.0
2022-08-02 15:30:00,236.97,237.16,236.21,236.22,12731.0,227.6489,227.8314,226.9188,226.9284,12731.0
2022-08-03 09:30:00,237.65,238.44,237.65,238.3,9518.0,228.3022,229.0611,228.3022,228.9266,9518.0
2022-08-03 10:00:00,238.3,238.76,237.94,238.43,5185.0,228.9266,229.3685,228.5808,229.0515,5185.0
2022-08-03 10:30:00,238.39,238.39,237.58,238.29,5042.0,229.0131,229.0131,228.2349,228.917,5042.0
2022-08-03 11:00:00,238.42,238.83,238.39,238.69,2016.0,229.0419,229.4357,229.0131,229.3013,2016.0
2022-08-03 11:30:00,238.78,239.36,238.77,239.35,4575.0,229.3877,229.9449,229.3781,229.9353,4575.0
2022-08-03 12:00:00,239.37,239.38,239.06,239.37,2672.0,229.9545,229.9641,229.6567,229.9545,2672.0
2022-08-03 12:30:00,239.47,240.02,239.47,239.94,15310.0,230.0506,230.5789,230.0506,230.5021,15310.0
2022-08-03 13:00:00,239.99,240.17,239.84,239.89,39655.0,230.5501,230.723,230.406,230.4541,39655.0
2022-08-03 13:30:00,240.15,240.17,239.97,239.97,735.0,230.7038,230.723,230.5309,230.5309,735.0
2022-08-03 14:00:00,239.92,240.38,239.92,240.34,6571.0,230.4829,230.9248,230.4829,230.8864,6571.0
2022-08-03 14:30:00,240.31,240.31,240.15,240.26,11364.0,230.8575,230.8575,230.7038,230.8095,11364.0
2022-08-03 15:00:00,240.23,240.41,240.17,240.21,6112.0,230.7807,230.9536,230.723,230.7615,6112.0
2022-08-03 15:30:00,240.21,240.68,239.94,239.94,31146.0,230.7615,231.213,230.5021,230.5021,31146.0
2022-08-04 09:30:00,239.75,240.14,239.75,240.02,22106.0,230.3196,230.6942,230.3196,230.5789,22106.0
2022-08-04 10:00:00,239.95,240.41,239.71,239.74,5287.0,230.5117,230.9536,230.2811,230.31,5287.0
2022-08-04 10:30:00,239.4,239.68,238.94,239.68,11941.0,229.9833,230.2523,229.5414,230.2523,11941.0
2022-08-04 11:00:00,239.64,239.67,239.27,239.28,635.0,230.2139,230.2427,229.8584,229.868,635.0
2022-08-04 11:30:00,239.42,239.83,239.0,239.83,1901.0,230.0025,230.3964,229.5991,230.3964,1901.0
2022-08-04 12:00:00,239.85,240.09,239.63,240.09,910.0,230.4156,230.6462,230.2043,230.6462,910.0
2022-08-04 12:30:00,239.91,240.01,239.15,239.15,4044.0,230.4733,230.5693,229.7432,229.7432,4044.0
2022-08-04 13:00:00,239.34,240.04,239.34,240.04,6033.0,229.9257,230.5982,229.9257,230.5982,6033.0
2022-08-04 13:30:00,239.89,240.14,239.88,240.13,6963.0,230.4541,230.6942,230.4444,230.6846,6963.0
2022-08-04 14:00:00,239.79,240.0,239.59,239.74,2995.0,230.358,230.5597,230.1659,230.31,2995.0
2022-08-04 14:30:00,240.0,240.0,239.69,239.92,1506.0,230.5597,230.5597,230.2619,230.4829,1506.0
2022-08-04 15:00:00,239.86,240.3,239.86,240.06,3558.0,230.4252,230.8479,230.4252,230.6174,3558.0
2022-08-04 15:30:00,240.01,240.01,239.55,239.71,9769.0,230.5693,230.5693,230.1274,230.2811,9769.0
2022-08-05 09:30:00,237.1,238.47,237.1,238.39,6843.0,227.7738,229.0899,227.7738,229.0131,6843.0
2022-08-05 10:00:00,238.99,240.01,238.98,239.57,12160.0,229.5895,230.5693,229.5798,230.1466,12160.0
2022-08-05 10:30:00,239.61,239.71,239.44,239.59,2169.0,230.1851,230.2811,230.0218,230.1659,2169.0
2022-08-05 11:00:00,239.21,239.25,237.98,237.99,7506.0,229.8008,229.8392,228.6192,228.6288,7506.0
2022-08-05 11:30:00,238.12,238.41,238.01,238.1,22243.0,228.7537,229.0323,228.648,228.7345,22243.0
2022-08-05 12:00:00,238.27,238.79,238.16,238.58,11928.0,228.8978,229.3973,228.7921,229.1956,11928.0
2022-08-05 12:30:00,238.49,239.31,238.4,239.3,2477.0,229.1091,229.8969,229.0227,229.8873,2477.0
2022-08-05 13:00:00,239.46,239.55,239.44,239.55,10528.0,230.041,230.1274,230.0218,230.1274,10528.0
2022-08-05 13:30:00,239.41,239.54,239.13,239.19,420.0,229.9929,230.1178,229.7239,229.7816,420.0
2022-08-05 14:00:00,239.12,239.24,238.81,238.82,1617.0,229.7143,229.8296,229.4165,229.4261,1617.0
2022-08-05 14:30:00,238.98,239.02,238.81,238.84,13937.0,229.5798,229.6183,229.4165,229.4454,13937.0
2022-08-05 15:00:00,239.06,239.27,238.89,239.16,1820.0,229.6567,229.8584,229.4934,229.7528,1820.0
2022-08-05 15:30:00,239.31,239.91,239.26,239.73,57665.0,229.8969,230.4733,229.8488,230.3003,57665.0
2022-08-08 09:30:00,240.68,242.46,240.68,242.29,5369.0,231.213,232.923,231.213,232.7597,5369.0
2022-08-08 10:00:00,242.41,242.41,242.12,242.14,3218.0,232.8749,232.8749,232.5963,232.6156,3218.0
2022-08-08 10:30:00,242.04,242.37,241.89,242.08,1793.0,232.5195,232.8365,232.3754,232.5579,1793.0
2022-08-08 11:00:00,242.33,242.33,241.65,241.65,8212.0,232.7981,232.7981,232.1448,232.1448,8212.0
2022-08-08 11:30:00,241.53,241.63,240.19,241.01,6765.0,232.0295,232.1256,230.7423,231.53,6765.0
2022-08-08 12:00:00,240.92,240.92,239.69,239.95,5328.0,231.4435,231.4435,230.2619,230.5117,5328.0
2022-08-08 12:30:00,239.88,240.22,239.59,240.08,4482.0,230.4444,230.7711,230.1659,230.6366,4482.0
2022-08-08 13:00:00,240.18,240.56,240.12,240.21,1250.0,230.7326,231.0977,230.675,230.7615,1250.0
2022-08-08 13:30:00,240.07,240.45,239.88,240.45,7397.0,230.627,230.992,230.4444,230.992,7397.0
2022-08-08 14:00:00,240.37,240.38,239.7,239.8,15389.0,230.9152,230.9248,230.2715,230.3676,15389.0
2022-08-08 14:30:00,239.77,239.81,239.27,239.37,8723.0,230.3388,230.3772,229.8584,229.9545,8723.0
2022-08-08 15:00:00,239.62,239.89,239.45,239.81,17952.0,230.1947,230.4541,230.0314,230.3772,17952.0
2022-08-08 15:30:00,239.65,240.11,239.65,239.94,32971.0,230.2235,230.6654,230.2235,230.5021,32971.0
2022-08-09 09:30:00,239.16,239.29,238.53,238.54,3498.0,229.7528,229.8777,229.1476,229.1572,3498.0
2022-08-09 10:00:00,238.5,238.66,238.38,238.58,1236.0,229.1187,229.2724,229.0035,229.1956,1236.0
2022-08-09 10:30:00,238.64,238.94,238.6,238.6,1514.0,229.2532,229.5414,229.2148,229.2148,1514.0
2022-08-09 11:00:00,238.03,238.93,238.02,238.93,4261.0,228.6672,229.5318,228.6576,229.5318,4261.0
2022-08-09 11:30:00,238.58,238.65,238.41,238.47,3880.0,229.1956,229.2628,229.0323,229.0899,3880.0
2022-08-09 12:00:00,238.26,238.5,238.11,238.11,4617.0,228.8882,229.1187,228.7441,228.7441,4617.0
2022-08-09 12:30:00,238.07,238.14,237.95,237.95,700.0,228.7056,228.7729,228.5904,228.5904,700.0
2022-08-09 13:00:00,238.28,238.39,238.28,238.39,406.0,228.9074,229.0131,228.9074,229.0131,406.0
2022-08-09 13:30:00,238.18,238.18,238.04,238.16,3353.0,228.8113,228.8113,228.6768,228.7921,3353.0
2022-08-09 14:00:00,238.44,238.45,237.79,237.84,8666.0,229.0611,229.0707,228.4367,228.4847,8666.0
2022-08-09 14:30:00,237.91,238.0,237.91,237.99,358.0,228.5519,228.6384,228.5519,228.6288,358.0
2022-08-09 15:00:00,238.31,238.5,238.11,238.5,11964.0,228.9362,229.1187,228.7441,229.1187,11964.0
2022-08-09 15:30:00,238.48,238.53,238.23,238.51,12778.0,229.0995,229.1476,228.8594,229.1283,12778.0
2022-08-10 09:30:00,242.82,243.1,242.36,242.4,4894.0,233.2688,233.5378,232.8269,232.8653,4894.0
2022-08-10 10:00:00,242.92,243.0,242.28,242.29,1361.0,233.3649,233.4417,232.75,232.7597,1361.0
2022-08-10 10:30:00,242.81,243.23,242.8,243.22,5296.0,233.2592,233.6627,233.2496,233.6531,5296.0
2022-08-10 11:00:00,243.26,243.89,243.26,243.55,7778.0,233.6915,234.2967,233.6915,233.9701,7778.0
2022-08-10 11:30:00,243.57,243.64,243.27,243.64,1516.0,233.9893,234.0566,233.7011,234.0566,1516.0
2022-08-10 12:00:00,243.76,243.76,243.05,243.05,6494.0,234.1718,234.1718,233.4898,233.4898,6494.0
2022-08-10 12:30:00,243.24,243.38,243.22,243.38,797.0,233.6723,233.8068,233.6531,233.8068,797.0
2022-08-10 13:00:00,243.26,243.59,243.26,243.44,5005.0,233.6915,234.0085,233.6915,233.8644,5005.0
2022-08-10 13:30:00,243.43,243.84,243.3,243.65,7247.0,233.8548,234.2487,233.7299,234.0662,7247.0
2022-08-10 14:00:00,243.64,243.65,243.42,243.42,2049.0,234.0566,234.0662,233.8452,233.8452,2049.0
2022-08-10 14:30:00,243.34,243.51,243.11,243.12,2686.0,233.7684,233.9317,233.5474,233.557,2686.0
2022-08-10 15:00:00,243.19,243.59,243.13,243.59,2251.0,233.6243,234.0085,233.5666,234.0085,2251.0
2022-08-10 15:30:00,243.5,244.02,243.5,243.87,11371.0,233.9221,234.4216,233.9221,234.2775,11371.0
2022-08-11 09:30:00,245.43,246.06,245.32,245.92,2528.0,235.7761,236.3814,235.6705,236.2469,2528.0
2022-08-11 10:00:00,246.31,247.06,246.29,246.73,126430.0,236.6215,237.342,236.6023,237.025,126430.0
2022-08-11 10:30:00,246.65,246.96,246.2,246.3,2879.0,236.9482,237.246,236.5159,236.6119,2879.0
2022-08-11 11:00:00,245.98,245.98,244.94,245.37,1924.0,236.3045,236.3045,235.3054,235.7185,1924.0
2022-08-11 11:30:00,245.32,245.33,244.91,244.92,2867.0,235.6705,235.6801,235.2766,235.2862,2867.0
2022-08-11 12:00:00,244.75,244.9,244.67,244.85,1807.0,235.1229,235.267,235.046,235.219,1807.0
2022-08-11 12:30:00,245.23,245.45,245.2,245.45,1680.0,235.584,235.7954,235.5552,235.7954,1680.0
2022-08-11 13:00:00,245.36,245.64,245.13,245.4,5346.0,235.7089,235.9779,235.4879,235.7473,5346.0
2022-08-11 13:30:00,245.4,245.51,245.03,245.04,16138.0,235.7473,235.853,235.3919,235.4015,16138.0
2022-08-11 14:00:00,245.04,245.04,244.48,244.72,25075.0,235.4015,235.4015,234.8635,235.0941,25075.0
2022-08-11 14:30:00,244.67,244.8,243.7,244.02,104665.0,235.046,235.1709,234.1142,234.4216,104665.0
2022-08-11 15:00:00,244.03,244.08,243.49,243.86,180028.0,234.4312,234.4792,233.9125,234.2679,180028.0
2022-08-11 15:30:00,243.93,244.07,243.52,243.9,80890.0,234.3351,234.4696,233.9413,234.3063,80890.0
2022-08-12 09:30:00,245.27,245.47,244.64,245.06,33709.0,235.6224,235.8146,235.0172,235.4207,33709.0
2022-08-12 10:00:00,245.36,245.51,244.67,245.45,18267.0,235.7089,235.853,235.046,235.7954,18267.0
2022-08-12 10:30:00,245.51,245.57,244.98,245.24,8320.0,235.853,235.9106,235.3438,235.5936,8320.0
2022-08-12 11:00:00,245.4,246.12,245.39,246.11,5906.0,235.7473,236.439,235.7377,236.4294,5906.0
2022-08-12 11:30:00,246.15,246.15,245.92,245.96,8894.0,236.4678,236.4678,236.2469,236.2853,8894.0
2022-08-12 12:00:00,246.0,246.48,246.0,246.48,16482.0,236.3237,236.7848,236.3237,236.7848,16482.0
2022-08-12 12:30:00,246.44,246.47,246.43,246.46,2449.0,236.7464,236.7752,236.7368,236.7656,2449.0
2022-08-12 13:00:00,246.5,246.65,246.5,246.64,5974.0,236.8041,236.9482,236.8041,236.9385,5974.0
2022-08-12 13:30:00,246.58,246.84,246.57,246.78,12101.0,236.8809,237.1307,236.8713,237.073,12101.0
2022-08-12 14:00:00,246.79,246.98,246.75,246.98,4556.0,237.0826,237.2652,237.0442,237.2652,4556.0
2022-08-12 14:30:00,247.0,247.32,246.99,247.24,35216.0,237.2844,237.5918,237.2748,237.5149,35216.0
2022-08-12 15:00:00,247.34,247.67,247.21,247.57,11194.0,237.611,237.928,237.4861,237.832,11194.0
2022-08-12 15:30:00,247.7,248.06,247.55,248.04,14040.0,237.9569,238.3027,237.8128,238.2835,14040.0
2022-08-15 09:30:00,246.71,247.99,246.39,247.89,19085.0,237.0058,238.2354,236.6984,238.1394,19085.0
2022-08-15 10:00:00,247.69,247.75,247.13,247.13,16125.0,237.9472,238.0049,237.4093,237.4093,16125.0
2022-08-15 10:30:00,247.29,247.66,247.2,247.23,7599.0,237.563,237.9184,237.4765,237.5053,7599.0
2022-08-15 11:00:00,247.31,247.5,247.04,247.43,27441.0,237.5822,237.7647,237.3228,237.6975,27441.0
2022-08-15 11:30:00,247.5,248.55,247.47,248.48,8102.0,237.7647,238.7734,237.7359,238.7062,8102.0
2022-08-15 12:00:00,248.42,248.66,248.42,248.66,19732.0,238.6485,238.8791,238.6485,238.8791,19732.0
2022-08-15 12:30:00,248.72,248.9,248.71,248.9,8715.0,238.9367,239.1097,238.9271,239.1097,8715.0
2022-08-15 13:00:00,248.81,249.04,248.65,248.82,5331.0,239.0232,239.2441,238.8695,239.0328,5331.0
2022-08-15 13:30:00,248.76,248.77,248.47,248.76,5312.0,238.9752,238.9848,238.6966,238.9752,5312.0
2022-08-15 14:00:00,248.7,248.77,248.49,248.64,4769.0,238.9175,238.9848,238.7158,238.8599,4769.0
2022-08-15 14:30:00,248.73,249.02,248.71,249.01,22816.0,238.9463,239.2249,238.9271,239.2153,22816.0
2022-08-15 15:00:00,249.05,249.26,248.87,249.22,5447.0,239.2538,239.4555,239.0808,239.4171,5447.0
2022-08-15 15:30:00,249.18,249.3,248.94,248.99,6710.0,239.3786,239.4939,239.1481,239.1961,6710.0
2022-08-16 09:30:00,248.21,248.82,248.21,248.68,57991.0,238.4468,239.0328,238.4468,238.8983,57991.0
2022-08-16 10:00:00,248.19,248.54,247.99,248.46,5049.0,238.4276,238.7638,238.2354,238.687,5049.0
2022-08-16 10:30:00,247.77,248.26,247.77,248.25,1869.0,238.0241,238.4948,238.0241,238.4852,1869.0
2022-08-16 11:00:00,248.17,249.01,248.12,249.01,2364.0,238.4084,239.2153,238.3603,239.2153,2364.0
2022-08-16 11:30:00,249.3,249.76,249.09,249.76,1741.0,239.4939,239.9358,239.2922,239.9358,1741.0
2022-08-16 12:00:00,249.67,249.87,249.61,249.72,10673.0,239.8494,240.0415,239.7917,239.8974,10673.0
2022-08-16 12:30:00,249.61,249.71,249.45,249.45,1570.0,239.7917,239.8878,239.638,239.638,1570.0
2022-08-16 13:00:00,249.52,249.85,249.52,249.84,7606.0,239.7053,240.0223,239.7053,240.0127,7606.0
2022-08-16 13:30:00,249.77,250.21,249.77,250.21,4581.0,239.9454,240.3681,239.9454,240.3681,4581.0
2022-08-16 14:00:00,250.15,250.64,250.15,250.4,6875.0,240.3105,240.7812,240.3105,240.5507,6875.0
2022-08-16 14:30:00,250.28,250.28,248.54,248.99,6849.0,240.4354,240.4354,238.7638,239.1961,6849.0
2022-08-16 15:00:00,248.98,249.42,248.74,249.38,8764.0,239.1865,239.6092,238.9559,239.5708,8764.0
2022-08-16 15:30:00,249.32,249.83,249.31,249.48,11053.0,239.5131,240.0031,239.5035,239.6668,11053.0
2022-08-17 09:30:00,247.54,247.79,247.12,247.61,23985.0,237.8031,238.0433,237.3997,237.8704,23985.0
2022-08-17 10:00:00,247.6,247.6,247.07,247.21,2843.0,237.8608,237.8608,237.3516,237.4861,2843.0
2022-08-17 10:30:00,247.13,247.35,246.6,246.61,2782.0,237.4093,237.6206,236.9001,236.9097,2782.0
2022-08-17 11:00:00,246.69,247.02,246.68,246.89,5030.0,236.9866,237.3036,236.977,237.1787,5030.0
2022-08-17 11:30:00,247.05,247.05,246.23,246.23,672.0,237.3324,237.3324,236.5447,236.5447,672.0
2022-08-17 12:00:00,246.41,246.86,246.41,246.85,2284.0,236.7176,237.1499,236.7176,237.1403,2284.0
2022-08-17 12:30:00,247.0,247.23,246.96,247.16,7790.0,237.2844,237.5053,237.246,237.4381,7790.0
2022-08-17 13:00:00,247.18,247.41,246.94,247.37,4001.0,237.4573,237.6783,237.2267,237.6398,4001.0
2022-08-17 13:30:00,247.38,247.53,247.2,247.37,8117.0,237.6494,237.7935,237.4765,237.6398,8117.0
2022-08-17 14:00:00,247.38,248.48,247.34,248.47,24234.0,237.6494,238.7062,237.611,238.6966,24234.0
2022-08-17 14:30:00,248.35,248.88,248.02,248.07,10322.0,238.5813,239.0904,238.2643,238.3123,10322.0
2022-08-17 15:00:00,248.0,248.29,247.13,247.47,48285.0,238.2451,238.5236,237.4093,237.7359,48285.0
2022-08-17 15:30:00,247.34,247.64,247.0,247.31,15808.0,237.611,237.8992,237.2844,237.5822,15808.0
2022-08-18 09:30:00,247.6,247.6,246.83,246.94,2850.0,237.8608,237.8608,237.1211,237.2267,2850.0
2022-08-18 10:00:00,246.69,247.23,246.69,247.02,4238.0,236.9866,237.5053,236.9866,237.3036,4238.0
2022-08-18 10:30:00,246.96,247.56,246.8,247.4,7615.0,237.246,237.8224,237.0923,237.6687,7615.0
2022-08-18 11:00:00,247.3,247.77,247.3,247.77,400.0,237.5726,238.0241,237.5726,238.0241,400.0
2022-08-18 11:30:00,248.05,248.1,247.9,247.9,3416.0,238.2931,238.3411,238.149,238.149,3416.0
2022-08-18 12:00:00,247.9,248.01,247.22,247.23,2717.0,238.149,238.2547,237.4957,237.5053,2717.0
2022-08-18 12:30:00,247.2,247.2,246.98,247.13,2408.0,237.4765,237.4765,237.2652,237.4093,2408.0
2022-08-18 13:00:00,247.12,247.49,247.08,247.49,5763.0,237.3997,237.7551,237.3612,237.7551,5763.0
2022-08-18 13:30:00,247.47,247.66,247.46,247.47,1676.0,237.7359,237.9184,237.7263,237.7359,1676.0
2022-08-18 14:00:00,247.69,247.69,247.69,247.69,100.0,237.9472,237.9472,237.9472,237.9472,100.0
2022-08-18 14:30:00,247.62,248.0,247.51,247.91,4123.0,237.88,238.2451,237.7743,238.1586,4123.0
2022-08-18 15:00:00,247.87,248.37,247.83,248.27,16461.0,238.1202,238.6005,238.0817,238.5044,16461.0
2022-08-18 15:30:00,248.26,248.41,247.71,247.99,13798.0,238.4948,238.6389,237.9665,238.2354,13798.0
2022-08-19 09:30:00,246.13,246.4,245.09,245.12,10469.0,236.4486,236.708,235.4495,235.4783,10469.0
2022-08-19 10:00:00,244.98,245.16,244.8,244.96,5021.0,235.3438,235.5168,235.1709,235.3246,5021.0
2022-08-19 10:30:00,245.02,245.14,244.61,244.72,5515.0,235.3823,235.4975,234.9884,235.0941,5515.0
2022-08-19 11:00:00,244.59,244.65,244.09,244.27,5895.0,234.9692,235.0268,234.4889,234.6618,5895.0
2022-08-19 11:30:00,244.37,244.8,244.28,244.55,2296.0,234.7578,235.1709,234.6714,234.9308,2296.0
2022-08-19 12:00:00,244.48,244.75,244.36,244.55,2308.0,234.8635,235.1229,234.7482,234.9308,2308.0
2022-08-19 12:30:00,244.61,245.14,244.61,245.14,2666.0,234.9884,235.4975,234.9884,235.4975,2666.0
2022-08-19 13:00:00,244.95,245.08,244.74,244.74,4660.0,235.315,235.4399,235.1133,235.1133,4660.0
2022-08-19 13:30:00,244.62,244.77,244.32,244.77,5293.0,234.998,235.1421,234.7098,235.1421,5293.0
2022-08-19 14:00:00,244.67,244.75,244.26,244.41,2280.0,235.046,235.1229,234.6522,234.7963,2280.0
2022-08-19 14:30:00,244.48,244.51,244.02,244.05,4940.0,234.8635,234.8923,234.4216,234.4504,4940.0
2022-08-19 15:00:00,244.08,244.45,243.83,244.39,12246.0,234.4792,234.8347,234.2391,234.7771,12246.0
2022-08-19 15:30:00,244.4,244.54,244.24,244.41,10285.0,234.7867,234.9212,234.633,234.7963,10285.0
2022-08-22 09:30:00,241.38,241.47,240.62,240.96,196614.0,231.8854,231.9719,231.1553,231.482,196614.0
2022-08-22 10:00:00,240.94,240.94,240.03,240.04,9560.0,231.4628,231.4628,230.5885,230.5982,9560.0
2022-08-22 10:30:00,240.12,240.33,240.05,240.08,11727.0,230.675,230.8767,230.6078,230.6366,11727.0
2022-08-22 11:00:00,239.78,240.31,239.77,240.25,74535.0,230.3484,230.8575,230.3388,230.7999,74535.0
2022-08-22 11:30:00,240.17,240.59,240.17,240.46,3954.0,230.723,231.1265,230.723,231.0016,3954.0
2022-08-22 12:00:00,240.48,240.63,240.21,240.24,4362.0,231.0208,231.1649,230.7615,230.7903,4362.0
2022-08-22 12:30:00,240.24,240.46,240.2,240.21,2732.0,230.7903,231.0016,230.7519,230.7615,2732.0
2022-08-22 13:00:00,240.06,240.06,239.73,239.73,1853.0,230.6174,230.6174,230.3003,230.3003,1853.0
2022-08-22 13:30:00,239.56,239.56,239.31,239.31,2509.0,230.137,230.137,229.8969,229.8969,2509.0
2022-08-22 14:00:00,239.24,239.36,239.12,239.22,4971.0,229.8296,229.9449,229.7143,229.8104,4971.0
2022-08-22 14:30:00,239.16,239.22,238.77,238.77,6865.0,229.7528,229.8104,229.3781,229.3781,6865.0
2022-08-22 15:00:00,239.19,239.44,239.11,239.11,9092.0,229.7816,230.0218,229.7047,229.7047,9092.0
2022-08-22 15:30:00,239.12,239.32,238.65,239.25,36919.0,229.7143,229.9065,229.2628,229.8392,36919.0
2022-08-23 09:30:00,239.49,240.05,238.87,239.84,85449.0,230.0698,230.6078,229.4742,230.406,85449.0
2022-08-23 10:00:00,239.59,240.65,239.58,240.0,2116.0,230.1659,231.1842,230.1562,230.5597,2116.0
2022-08-23 10:30:00,239.93,240.42,239.29,239.29,3146.0,230.4925,230.9632,229.8777,229.8777,3146.0
2022-08-23 11:00:00,239.09,239.5,238.96,239.17,4180.0,229.6855,230.0794,229.5606,229.7624,4180.0
2022-08-23 11:30:00,239.23,239.35,239.1,239.1,1000.0,229.82,229.9353,229.6951,229.6951,1000.0
2022-08-23 12:00:00,239.19,239.2,238.66,238.66,2863.0,229.7816,229.7912,229.2724,229.2724,2863.0
2022-08-23 12:30:00,238.67,239.18,238.67,239.16,2200.0,229.282,229.772,229.282,229.7528,2200.0
2022-08-23 13:00:00,239.32,239.32,238.88,238.94,915.0,229.9065,229.9065,229.4838,229.5414,915.0
2022-08-23 13:30:00,239.47,239.47,238.65,238.9,3419.0,230.0506,230.0506,229.2628,229.503,3419.0
2022-08-23 14:00:00,238.75,239.28,238.75,239.24,5980.0,229.3589,229.868,229.3589,229.8296,5980.0
2022-08-23 14:30:00,239.21,239.21,238.87,239.05,5036.0,229.8008,229.8008,229.4742,229.6471,5036.0
2022-08-23 15:00:00,239.13,239.41,239.09,239.22,47567.0,229.7239,229.9929,229.6855,229.8104,47567.0
2022-08-23 15:30:00,239.22,239.22,238.7,238.7,9580.0,229.8104,229.8104,229.3109,229.3109,9580.0
2022-08-24 09:30:00,238.59,239.02,238.49,239.01,5998.0,229.2052,229.6183,229.1091,229.6087,5998.0
2022-08-24 10:00:00,239.0,239.74,238.67,239.73,2543.0,229.5991,230.31,229.282,230.3003,2543.0
2022-08-24 10:30:00,239.34,239.65,239.14,239.39,5798.0,229.9257,230.2235,229.7336,229.9737,5798.0
2022-08-24 11:00:00,239.55,240.33,239.55,240.31,2585.0,230.1274,230.8767,230.1274,230.8575,2585.0
2022-08-24 11:30:00,240.16,240.6,240.15,240.42,2901.0,230.7134,231.1361,230.7038,230.9632,2901.0
2022-08-24 12:00:00,240.42,240.42,240.25,240.34,827.0,230.9632,230.9632,230.7999,230.8864,827.0
2022-08-24 12:30:00,240.07,240.07,239.3,239.46,3642.0,230.627,230.627,229.8873,230.041,3642.0
2022-08-24 13:00:00,239.48,239.7,239.2,239.2,3279.0,230.0602,230.2715,229.7912,229.7912,3279.0
2022-08-24 13:30:00,239.17,239.43,239.17,239.38,1968.0,229.7624,230.0121,229.7624,229.9641,1968.0
2022-08-24 14:00:00,239.43,239.6,239.38,239.6,2749.0,230.0121,230.1755,229.9641,230.1755,2749.0
2022-08-24 14:30:00,239.54,239.54,239.27,239.37,1452.0,230.1178,230.1178,229.8584,229.9545,1452.0
2022-08-24 15:00:00,239.56,239.95,239.56,239.79,3981.0,230.137,230.5117,230.137,230.358,3981.0
2022-08-24 15:30:00,239.86,240.16,239.56,239.6,6101.0,230.4252,230.7134,230.137,230.1755,6101.0
2022-08-25 09:30:00,240.56,241.57,240.22,241.57,33688.0,231.0977,232.068,230.7711,232.068,33688.0
2022-08-25 10:00:00,241.76,242.2,241.41,242.01,4820.0,232.2505,232.6732,231.9143,232.4907,4820.0
2022-08-25 10:30:00,242.15,242.35,241.9,241.95,4047.0,232.6252,232.8173,232.385,232.433,4047.0
2022-08-25 11:00:00,241.63,241.63,240.72,240.72,570.0,232.1256,232.1256,231.2514,231.2514,570.0
2022-08-25 11:30:00,241.14,241.34,241.08,241.15,23367.0,231.6549,231.847,231.5972,231.6645,23367.0
2022-08-25 12:00:00,241.33,241.33,240.87,241.02,1595.0,231.8374,231.8374,231.3955,231.5396,1595.0
2022-08-25 12:30:00,241.09,241.09,240.63,240.89,1039.0,231.6069,231.6069,231.1649,231.4147,1039.0
2022-08-25 13:00:00,241.04,241.41,240.9,241.37,11969.0,231.5588,231.9143,231.4243,231.8758,11969.0
2022-08-25 13:30:00,241.5,241.84,241.39,241.79,9546.0,232.0007,232.3274,231.8951,232.2793,9546.0
2022-08-25 14:00:00,241.65,241.8,241.53,241.8,1838.0,232.1448,232.2889,232.0295,232.2889,1838.0
2022-08-25 14:30:00,241.79,241.8,241.38,241.59,6981.0,232.2793,232.2889,231.8854,232.0872,6981.0
2022-08-25 15:00:00,241.68,242.05,241.61,242.02,7255.0,232.1736,232.5291,232.1064,232.5003,7255.0
2022-08-25 15:30:00,241.98,243.22,241.93,243.22,4594.0,232.4618,233.6531,232.4138,233.6531,4594.0
2022-08-26 09:30:00,243.52,243.52,242.98,242.99,1985.0,233.9413,233.9413,233.4225,233.4321,1985.0
2022-08-26 10:00:00,242.55,243.15,240.32,240.47,5942.0,233.0094,233.5858,230.8671,231.0112,5942.0
2022-08-26 10:30:00,239.71,239.83,239.06,239.31,8329.0,230.2811,230.3964,229.6567,229.8969,8329.0
2022-08-26 11:00:00,238.94,238.94,237.71,238.24,6184.0,229.5414,229.5414,228.3598,228.869,6184.0
2022-08-26 11:30:00,238.28,238.56,238.15,238.3,2617.0,228.9074,229.1764,228.7825,228.9266,2617.0
2022-08-26 12:00:00,238.01,238.01,237.4,237.49,2788.0,228.648,228.648,228.062,228.1485,2788.0
2022-08-26 12:30:00,237.43,237.86,237.36,237.86,4928.0,228.0908,228.5039,228.0236,228.5039,4928.0
2022-08-26 13:00:00,237.8,237.99,237.79,237.88,600.0,228.4463,228.6288,228.4367,228.5231,600.0
2022-08-26 13:30:00,237.68,237.69,237.24,237.29,834.0,228.331,228.3406,227.9083,227.9563,834.0
2022-08-26 14:00:00,237.24,237.25,236.57,236.69,5261.0,227.9083,227.9179,227.2646,227.3799,5261.0
2022-08-26 14:30:00,236.72,236.72,236.21,236.21,132859.0,227.4087,227.4087,226.9188,226.9188,132859.0
2022-08-26 15:00:00,236.33,236.34,235.91,236.15,8514.0,227.0341,227.0437,226.6306,226.8612,8514.0
2022-08-26 15:30:00,235.94,235.96,235.07,235.14,38683.0,226.6594,226.6786,225.8236,225.8909,38683.0
2022-08-29 09:30:00,233.56,234.39,232.85,234.39,93906.0,224.373,225.1704,223.691,225.1704,93906.0
2022-08-29 10:00:00,233.48,234.39,233.44,234.37,1110.0,224.2962,225.1704,224.2578,225.1512,1110.0
2022-08-29 10:30:00,233.24,233.38,232.72,232.72,3105.0,224.0656,224.2001,223.5661,223.5661,3105.0
2022-08-29 11:00:00,232.87,233.37,232.86,233.37,1274.0,223.7102,224.1905,223.7006,224.1905,1274.0
2022-08-29 11:30:00,233.08,233.98,233.08,233.91,9725.0,223.9119,224.7765,223.9119,224.7093,9725.0
2022-08-29 12:00:00,234.26,234.35,234.11,234.11,3209.0,225.0455,225.132,224.9014,224.9014,3209.0
2022-08-29 12:30:00,234.07,234.9,233.95,234.67,8086.0,224.863,225.6603,224.7477,225.4394,8086.0
2022-08-29 13:00:00,234.66,234.89,234.21,234.5,9016.0,225.4298,225.6507,224.9975,225.2761,9016.0
2022-08-29 13:30:00,234.8,235.32,234.72,234.89,880.0,225.5643,226.0638,225.4874,225.6507,880.0
2022-08-29 14:00:00,234.89,234.89,234.37,234.38,9402.0,225.6507,225.6507,225.1512,225.1608,9402.0
2022-08-29 14:30:00,234.3,234.77,234.19,234.4,8750.0,225.0839,225.5354,224.9783,225.18,8750.0
2022-08-29 15:00:00,234.66,235.13,234.28,234.28,2794.0,225.4298,225.8813,225.0647,225.0647,2794.0
2022-08-29 15:30:00,234.18,234.59,233.34,233.42,16852.0,224.9687,225.3625,224.1617,224.2385,16852.0
2022-08-30 09:30:00,234.39,234.39,232.85,232.85,2229.0,225.1704,225.1704,223.691,223.691,2229.0
2022-08-30 10:00:00,233.02,233.19,231.67,231.67,1600.0,223.8543,224.0176,222.5574,222.5574,1600.0
2022-08-30 10:30:00,231.45,231.45,229.76,230.81,6756.0,222.346,222.346,220.7225,221.7312,6756.0
2022-08-30 11:00:00,230.84,231.15,230.6,231.05,3404.0,221.76,222.0578,221.5295,221.9618,3404.0
2022-08-30 11:30:00,231.58,231.58,230.81,231.05,3849.0,222.4709,222.4709,221.7312,221.9618,3849.0
2022-08-30 12:00:00,231.17,231.35,230.91,230.92,1869.0,222.0771,222.25,221.8273,221.8369,1869.0
2022-08-30 12:30:00,230.71,230.87,230.43,230.87,5144.0,221.6351,221.7889,221.3662,221.7889,5144.0
2022-08-30 13:00:00,230.79,230.8,229.85,229.93,3664.0,221.712,221.7216,220.809,220.8858,3664.0
2022-08-30 13:30:00,230.02,230.49,229.58,230.49,2172.0,220.9723,221.4238,220.5496,221.4238,2172.0
2022-08-30 14:00:00,230.35,230.67,230.08,230.16,5736.0,221.2893,221.5967,221.0299,221.1068,5736.0
2022-08-30 14:30:00,230.53,230.59,230.14,230.37,31895.0,221.4622,221.5199,221.0876,221.3085,31895.0
2022-08-30 15:00:00,230.41,231.28,230.41,230.99,5423.0,221.3469,222.1827,221.3469,221.9041,5423.0
2022-08-30 15:30:00,230.84,231.13,230.23,230.86,16728.0,221.76,222.0386,221.174,221.7792,16728.0
2022-08-31 09:30:00,231.72,232.5,230.99,231.72,4549.0,222.6054,223.3547,221.9041,222.6054,4549.0
2022-08-31 10:00:00,231.52,231.59,230.67,230.68,7474.0,222.4133,222.4805,221.5967,221.6063,7474.0
2022-08-31 10:30:00,230.95,231.4,230.55,231.01,3149.0,221.8657,222.298,221.4814,221.9233,3149.0
2022-08-31 11:00:00,230.29,230.68,230.0,230.45,3873.0,221.2317,221.6063,220.9531,221.3854,3873.0
2022-08-31 11:30:00,230.36,231.4,230.2,231.4,7712.0,221.2989,222.298,221.1452,222.298,7712.0
2022-08-31 12:00:00,231.33,231.33,230.55,230.74,7260.0,222.2308,222.2308,221.4814,221.664,7260.0
2022-08-31 12:30:00,230.87,230.87,230.26,230.4,3652.0,221.7889,221.7889,221.2028,221.3373,3652.0
2022-08-31 13:00:00,230.48,230.81,230.07,230.08,16239.0,221.4142,221.7312,221.0203,221.0299,16239.0
2022-08-31 13:30:00,230.13,230.24,229.64,229.96,5885.0,221.078,221.1836,220.6072,220.9146,5885.0
2022-08-31 14:00:00,229.98,230.21,229.64,229.94,4830.0,220.9339,221.1548,220.6072,220.8954,4830.0
2022-08-31 14:30:00,229.82,229.82,229.13,229.4,12234.0,220.7802,220.7802,220.1173,220.3767,12234.0
2022-08-31 15:00:00,229.53,230.6,229.32,229.97,11198.0,220.5016,221.5295,220.2998,220.9243,11198.0
2022-08-31 15:30:00,229.99,230.58,229.11,229.13,57944.0,220.9435,221.5103,220.0981,220.1173,57944.0
2022-09-01 09:30:00,227.84,227.84,227.09,227.33,11611.0,218.878,218.878,218.1575,218.3881,11611.0
2022-09-01 10:00:00,226.9,227.11,226.24,227.11,1500.0,217.975,218.1767,217.341,218.1767,1500.0
2022-09-01 10:30:00,227.12,227.12,225.61,225.84,4732.0,218.1864,218.1864,216.7358,216.9567,4732.0
2022-09-01 11:00:00,226.16,226.67,226.12,226.12,3934.0,217.2641,217.7541,217.2257,217.2257,3934.0
2022-09-01 11:30:00,226.06,226.96,226.06,226.11,8680.0,217.1681,218.0326,217.1681,217.2161,8680.0
2022-09-01 12:00:00,226.44,226.86,226.29,226.56,10619.0,217.5331,217.9366,217.389,217.6484,10619.0
2022-09-01 12:30:00,226.13,226.13,225.83,225.83,700.0,217.2353,217.2353,216.9471,216.9471,700.0
2022-09-01 13:00:00,226.09,227.32,226.09,227.32,5961.0,217.1969,218.3785,217.1969,218.3785,5961.0
2022-09-01 13:30:00,227.32,227.36,226.98,226.98,804.0,218.3785,218.4169,218.0519,218.0519,804.0
2022-09-01 14:00:00,226.97,227.88,226.65,227.88,8577.0,218.0423,218.9165,217.7348,218.9165,8577.0
2022-09-01 14:30:00,228.09,228.41,227.69,227.96,31494.0,219.1182,219.4256,218.7339,218.9933,31494.0
2022-09-01 15:00:00,228.22,228.74,227.95,227.95,14435.0,219.2431,219.7426,218.9837,218.9837,14435.0
2022-09-01 15:30:00,227.83,229.4,227.78,229.39,7161.0,218.8684,220.3767,218.8204,220.3671,7161.0
2022-09-02 09:30:00,231.72,231.72,229.97,230.29,16425.0,222.6054,222.6054,220.9243,221.2317,16425.0
2022-09-02 10:00:00,229.84,231.43,229.54,231.43,21246.0,220.7994,222.3268,220.5112,222.3268,21246.0
2022-09-02 10:30:00,231.93,232.11,231.39,231.39,4181.0,222.8072,222.9801,222.2884,222.2884,4181.0
2022-09-02 11:00:00,231.69,232.06,231.69,232.01,4281.0,222.5766,222.932,222.5766,222.884,4281.0
2022-09-02 11:30:00,231.53,232.1,231.53,232.1,600.0,222.4229,222.9705,222.4229,222.9705,600.0
2022-09-02 12:00:00,231.74,231.74,230.57,230.57,1708.0,222.6246,222.6246,221.5007,221.5007,1708.0
2022-09-02 12:30:00,230.49,230.51,229.0,229.23,18592.0,221.4238,221.443,219.9924,220.2134,18592.0
2022-09-02 13:00:00,229.33,229.33,227.59,227.59,4100.0,220.3094,220.3094,218.6379,218.6379,4100.0
2022-09-02 13:30:00,227.81,228.22,227.02,227.02,3995.0,218.8492,219.2431,218.0903,218.0903,3995.0
2022-09-02 14:00:00,227.29,227.75,227.12,227.75,1724.0,218.3497,218.7916,218.1864,218.7916,1724.0
2022-09-02 14:30:00,227.68,228.01,227.17,227.17,9745.0,218.7243,219.0413,218.2344,218.2344,9745.0
2022-09-02 15:00:00,227.5,227.99,226.91,227.25,9593.0,218.5514,219.0221,217.9846,218.3112,9593.0
2022-09-02 15:30:00,227.05,227.09,225.95,227.0,25136.0,218.1191,218.1575,217.0624,218.0711,25136.0
2022-09-06 09:30:00,227.78,227.78,225.89,226.56,5671.0,218.8204,218.8204,217.0047,217.6484,5671.0
2022-09-06 10:00:00,226.46,226.46,224.73,225.95,9576.0,217.5523,217.5523,215.8904,217.0624,9576.0
2022-09-06 10:30:00,225.47,227.55,225.43,227.55,9536.0,216.6013,218.5994,216.5628,218.5994,9536.0
2022-09-06 11:00:00,227.09,227.77,226.7,226.7,29022.0,218.1575,218.8108,217.7829,217.7829,29022.0
2022-09-06 11:30:00,227.21,227.84,226.86,227.62,12793.0,218.2728,218.878,217.9366,218.6667,12793.0
2022-09-06 12:00:00,227.61,227.73,226.29,226.44,4588.0,218.6571,218.7724,217.389,217.5331,4588.0
2022-09-06 12:30:00,226.22,226.8,226.18,226.55,21242.0,217.3218,217.8789,217.2833,217.6388,21242.0
2022-09-06 13:00:00,226.21,226.21,225.17,225.38,5307.0,217.3122,217.3122,216.3131,216.5148,5307.0
2022-09-06 13:30:00,225.69,225.78,225.24,225.78,13310.0,216.8126,216.8991,216.3803,216.8991,13310.0
2022-09-06 14:00:00,226.04,226.64,225.97,226.47,12757.0,217.1488,217.7252,217.0816,217.5619,12757.0
2022-09-06 14:30:00,226.19,226.4,225.75,225.75,22488.0,217.2929,217.4947,216.8702,216.8702,22488.0
2022-09-06 15:00:00,225.98,226.49,225.69,226.14,7189.0,217.0912,217.5811,216.8126,217.2449,7189.0
2022-09-06 15:30:00,226.09,226.25,225.49,226.04,34227.0,217.1969,217.3506,216.6205,217.1488,34227.0
2022-09-07 09:30:00,225.68,227.18,225.68,226.84,4565.0,216.803,218.244,216.803,217.9174,4565.0
2022-09-07 10:00:00,226.27,226.63,226.09,226.5,5672.0,217.3698,217.7156,217.1969,217.5907,5672.0
2022-09-07 10:30:00,227.24,227.48,226.95,227.25,3732.0,218.3016,218.5322,218.023,218.3112,3732.0
2022-09-07 11:00:00,227.02,227.96,226.99,227.9,1863.0,218.0903,218.9933,218.0615,218.9357,1863.0
2022-09-07 11:30:00,227.81,228.05,227.58,227.99,5863.0,218.8492,219.0798,218.6283,219.0221,5863.0
2022-09-07 12:00:00,228.04,228.04,227.33,227.33,12081.0,219.0702,219.0702,218.3881,218.3881,12081.0
2022-09-07 12:30:00,227.77,228.55,227.77,228.21,2935.0,218.8108,219.5601,218.8108,219.2335,2935.0
2022-09-07 13:00:00,228.55,228.63,228.28,228.28,2901.0,219.5601,219.637,219.3007,219.3007,2901.0
2022-09-07 13:30:00,228.5,229.38,228.5,229.23,87116.0,219.5121,220.3575,219.5121,220.2134,87116.0
2022-09-07 14:00:00,229.46,229.92,229.3,229.63,9731.0,220.4343,220.8762,220.2806,220.5976,9731.0
2022-09-07 14:30:00,229.75,230.22,229.74,230.22,5878.0,220.7129,221.1644,220.7033,221.1644,5878.0
2022-09-07 15:00:00,230.23,230.44,230.22,230.23,1173.0,221.174,221.3758,221.1644,221.174,1173.0
2022-09-07 15:30:00,230.5,230.64,230.06,230.19,17185.0,221.4334,221.5679,221.0107,221.1356,17185.0
2022-09-08 09:30:00,229.0,230.05,228.2,230.05,13655.0,219.9924,221.0011,219.2239,221.0011,13655.0
2022-09-08 10:00:00,230.1,230.75,229.3,230.17,9196.0,221.0491,221.6736,220.2806,221.1164,9196.0
2022-09-08 10:30:00,230.21,231.27,230.21,231.24,7432.0,221.1548,222.1731,221.1548,222.1443,7432.0
2022-09-08 11:00:00,231.67,232.02,231.62,231.79,8415.0,222.5574,222.8936,222.5094,222.6727,8415.0
2022-09-08 11:30:00,231.83,231.94,231.24,231.39,7567.0,222.7111,222.8168,222.1443,222.2884,7567.0
2022-09-08 12:00:00,231.41,231.43,228.92,229.45,19093.0,222.3076,222.3268,219.9156,220.4247,19093.0
2022-09-08 12:30:00,229.47,230.74,229.4,230.5,21107.0,220.4439,221.664,220.3767,221.4334,21107.0
2022-09-08 13:00:00,230.48,231.35,230.1,231.25,17619.0,221.4142,222.25,221.0491,222.1539,17619.0
2022-09-08 13:30:00,231.25,231.63,230.73,231.17,14175.0,222.1539,222.519,221.6544,222.0771,14175.0
2022-09-08 14:00:00,231.17,231.47,230.98,231.34,13441.0,222.0771,222.3653,221.8945,222.2404,13441.0
2022-09-08 14:30:00,231.33,231.77,230.8,230.94,12899.0,222.2308,222.6535,221.7216,221.8561,12899.0
2022-09-08 15:00:00,230.91,231.43,230.52,231.26,15782.0,221.8273,222.3268,221.4526,222.1635,15782.0
2022-09-08 15:30:00,231.3,231.95,230.82,231.93,18587.0,222.2019,222.8264,221.7408,222.8072,18587.0
2022-09-09 09:30:00,233.51,234.25,233.51,234.25,5635.0,224.325,225.0359,224.325,225.0359,5635.0
2022-09-09 10:00:00,234.45,235.24,234.44,234.86,14211.0,225.228,225.987,225.2184,225.6219,14211.0
2022-09-09 10:30:00,234.98,235.5,234.93,235.35,8533.0,225.7372,226.2367,225.6892,226.0926,8533.0
2022-09-09 11:00:00,235.26,235.31,234.75,235.16,21500.0,226.0062,226.0542,225.5162,225.9101,21500.0
2022-09-09 11:30:00,235.14,235.44,234.99,235.2,4778.0,225.8909,226.1791,225.7468,225.9485,4778.0
2022-09-09 12:00:00,234.86,235.14,234.63,234.63,6623.0,225.6219,225.8909,225.401,225.401,6623.0
2022-09-09 12:30:00,234.88,235.51,234.72,235.51,10390.0,225.6411,226.2463,225.4874,226.2463,10390.0
2022-09-09 13:00:00,235.36,235.83,235.33,235.66,2522.0,226.1022,226.5538,226.0734,226.3904,2522.0
2022-09-09 13:30:00,235.87,235.97,235.68,235.82,5668.0,226.5922,226.6882,226.4097,226.5441,5668.0
2022-09-09 14:00:00,235.6,236.01,235.49,236.01,6016.0,226.3328,226.7267,226.2271,226.7267,6016.0
2022-09-09 14:30:00,236.02,236.02,235.57,235.93,22510.0,226.7363,226.7363,226.304,226.6498,22510.0
2022-09-09 15:00:00,235.91,236.25,235.91,236.1,10183.0,226.6306,226.9572,226.6306,226.8131,10183.0
2022-09-09 15:30:00,236.09,236.35,235.83,235.9,19107.0,226.8035,227.0533,226.5538,226.621,19107.0
2022-09-12 09:30:00,237.08,238.51,237.08,238.51,12375.0,227.7546,229.1283,227.7546,229.1283,12375.0
2022-09-12 10:00:00,238.3,238.81,238.27,238.64,47969.0,228.9266,229.4165,228.8978,229.2532,47969.0
2022-09-12 10:30:00,238.69,238.69,237.96,238.04,18386.0,229.3013,229.3013,228.6,228.6768,18386.0
2022-09-12 11:00:00,238.07,238.4,237.73,238.4,21143.0,228.7056,229.0227,228.379,229.0227,21143.0
2022-09-12 11:30:00,238.4,238.44,237.11,237.42,17535.0,229.0227,229.0611,227.7834,228.0812,17535.0
2022-09-12 12:00:00,237.31,237.61,237.04,237.55,14915.0,227.9755,228.2637,227.7162,228.2061,14915.0
2022-09-12 12:30:00,237.56,237.93,237.42,237.93,20005.0,228.2157,228.5712,228.0812,228.5712,20005.0
2022-09-12 13:00:00,237.97,238.29,237.63,238.28,9416.0,228.6096,228.917,228.283,228.9074,9416.0
2022-09-12 13:30:00,238.35,238.35,237.99,238.31,2615.0,228.9746,228.9746,228.6288,228.9362,2615.0
2022-09-12 14:00:00,238.32,238.32,237.79,237.82,7918.0,228.9458,228.9458,228.4367,228.4655,7918.0
2022-09-12 14:30:00,237.79,238.18,237.59,238.09,30835.0,228.4367,228.8113,228.2445,228.7249,30835.0
2022-09-12 15:00:00,238.07,238.38,237.98,238.03,26459.0,228.7056,229.0035,228.6192,228.6672,26459.0
2022-09-12 15:30:00,237.99,238.46,237.84,238.46,55271.0,228.6288,229.0803,228.4847,229.0803,55271.0
2022-09-13 09:30:00,233.23,233.63,232.45,232.78,27401.0,224.056,224.4403,223.3067,223.6237,27401.0
2022-09-13 10:00:00,231.94,232.65,231.94,232.32,10177.0,222.8168,223.4988,222.8168,223.1818,10177.0
2022-09-13 10:30:00,232.19,232.19,230.87,231.08,5530.0,223.0569,223.0569,221.7889,221.9906,5530.0
2022-09-13 11:00:00,231.06,231.2,230.69,230.77,10035.0,221.9714,222.1059,221.6159,221.6928,10035.0
2022-09-13 11:30:00,230.85,231.05,230.7,230.82,48999.0,221.7696,221.9618,221.6255,221.7408,48999.0
2022-09-13 12:00:00,230.83,231.5,230.69,230.96,32768.0,221.7504,222.3941,221.6159,221.8753,32768.0
2022-09-13 12:30:00,230.91,231.31,230.75,231.12,44741.0,221.8273,222.2115,221.6736,222.029,44741.0
2022-09-13 13:00:00,231.08,231.7,231.02,231.7,12459.0,221.9906,222.5862,221.933,222.5862,12459.0
2022-09-13 13:30:00,231.67,231.81,231.15,231.17,24690.0,222.5574,222.6919,222.0578,222.0771,24690.0
2022-09-13 14:00:00,231.19,231.19,230.49,230.5,80361.0,222.0963,222.0963,221.4238,221.4334,80361.0
2022-09-13 14:30:00,230.5,230.5,229.58,229.78,21430.0,221.4334,221.4334,220.5496,220.7417,21430.0
2022-09-13 15:00:00,229.76,229.82,228.79,228.79,37151.0,220.7225,220.7802,219.7907,219.7907,37151.0
2022-09-13 15:30:00,228.73,228.74,227.59,228.22,56744.0,219.733,219.7426,218.6379,219.2431,56744.0
2022-09-14 09:30:00,229.16,229.3,228.1,228.73,7264.0,220.1461,220.2806,219.1278,219.733,7264.0
2022-09-14 10:00:00,229.0,229.02,227.43,227.43,6789.0,219.9924,220.0116,218.4842,218.4842,6789.0
2022-09-14 10:30:00,227.3,229.47,227.3,229.3,14190.0,218.3593,220.4439,218.3593,220.2806,14190.0
2022-09-14 11:00:00,229.3,229.84,228.96,228.98,2189.0,220.2806,220.7994,219.954,219.9732,2189.0
2022-09-14 11:30:00,228.84,229.51,228.77,229.06,49523.0,219.8387,220.4823,219.7715,220.05,49523.0
2022-09-14 12:00:00,228.89,229.22,228.77,229.05,3171.0,219.8867,220.2038,219.7715,220.0404,3171.0
2022-09-14 12:30:00,228.85,229.63,228.85,229.34,4345.0,219.8483,220.5976,219.8483,220.319,4345.0
2022-09-14 13:00:00,229.55,229.56,229.15,229.15,1074.0,220.5208,220.5304,220.1365,220.1365,1074.0
2022-09-14 13:30:00,229.17,229.21,228.06,228.3,5370.0,220.1557,220.1941,219.0894,219.3199,5370.0
2022-09-14 14:00:00,228.3,228.3,227.79,228.08,10663.0,219.3199,219.3199,218.83,219.1086,10663.0
2022-09-14 14:30:00,228.36,228.58,227.92,227.95,3542.0,219.3776,219.5889,218.9549,218.9837,3542.0
2022-09-14 15:00:00,228.08,228.31,227.19,227.46,6725.0,219.1086,219.3295,218.2536,218.513,6725.0
2022-09-14 15:30:00,227.13,229.27,227.11,229.1,14578.0,218.196,220.2518,218.1767,220.0885,14578.0
2022-09-15 09:30:00,228.25,229.64,228.25,229.63,1111.0,219.2719,220.6072,219.2719,220.5976,1111.0
2022-09-15 10:00:00,229.98,229.98,228.37,228.37,3201.0,220.9339,220.9339,219.3872,219.3872,3201.0
2022-09-15 10:30:00,228.19,228.64,227.31,227.33,25014.0,219.2143,219.6466,218.3689,218.3881,25014.0
2022-09-15 11:00:00,227.43,227.95,226.83,227.95,8782.0,218.4842,218.9837,217.9078,218.9837,8782.0
2022-09-15 11:30:00,227.88,227.93,227.05,227.05,41429.0,218.9165,218.9645,218.1191,218.1191,41429.0
2022-09-15 12:00:00,227.35,227.41,226.8,227.22,3358.0,218.4073,218.4649,217.8789,218.2824,3358.0
2022-09-15 12:30:00,227.18,227.68,227.18,227.61,6664.0,218.244,218.7243,218.244,218.6571,6664.0
2022-09-15 13:00:00,228.2,229.1,228.2,228.92,7071.0,219.2239,220.0885,219.2239,219.9156,7071.0
2022-09-15 13:30:00,228.58,228.58,228.07,228.17,2203.0,219.5889,219.5889,219.099,219.1951,2203.0
2022-09-15 14:00:00,228.1,228.12,227.36,227.83,103102.0,219.1278,219.147,218.4169,218.8684,103102.0
2022-09-15 14:30:00,227.93,228.13,227.06,227.1,26426.0,218.9645,219.1566,218.1287,218.1671,26426.0
2022-09-15 15:00:00,227.21,227.21,225.87,225.96,14558.0,218.2728,218.2728,216.9855,217.072,14558.0
2022-09-15 15:30:00,226.16,227.07,226.1,226.78,35933.0,217.2641,218.1383,217.2065,217.8597,35933.0
2022-09-16 09:30:00,224.23,224.23,222.88,223.06,3898.0,215.41,215.41,214.1131,214.2861,3898.0
2022-09-16 10:00:00,223.11,224.43,223.05,223.76,25084.0,214.3341,215.6022,214.2764,214.9585,25084.0
2022-09-16 10:30:00,223.81,224.49,223.49,223.51,2431.0,215.0066,215.6598,214.6991,214.7184,2431.0
2022-09-16 11:00:00,223.72,224.01,223.45,223.59,2854.0,214.9201,215.1987,214.6607,214.7952,2854.0
2022-09-16 11:30:00,223.33,223.62,223.12,223.62,11891.0,214.5454,214.824,214.3437,214.824,11891.0
2022-09-16 12:00:00,223.62,223.71,222.53,222.57,4051.0,214.824,214.9105,213.7769,213.8153,4051.0
2022-09-16 12:30:00,222.59,223.16,222.59,223.16,1256.0,213.8345,214.3821,213.8345,214.3821,1256.0
2022-09-16 13:00:00,223.41,223.41,222.9,222.92,4923.0,214.6223,214.6223,214.1323,214.1516,4923.0
2022-09-16 13:30:00,223.28,223.41,222.78,222.78,3986.0,214.4974,214.6223,214.0171,214.0171,3986.0
2022-09-16 14:00:00,222.96,223.79,222.94,223.62,7060.0,214.19,214.9873,214.1708,214.824,7060.0
2022-09-16 14:30:00,223.66,224.16,223.38,224.03,17804.0,214.8625,215.3428,214.5935,215.2179,17804.0
2022-09-16 15:00:00,224.06,224.7,223.94,223.94,1544.0,215.2467,215.8615,215.1314,215.1314,1544.0
2022-09-16 15:30:00,223.92,224.8,223.78,224.5,38577.0,215.1122,215.9576,214.9777,215.6694,38577.0
2022-09-19 09:30:00,222.56,224.43,222.56,224.15,14757.0,213.8057,215.6022,213.8057,215.3332,14757.0
2022-09-19 10:00:00,223.92,224.62,223.7,224.54,16128.0,215.1122,215.7847,214.9009,215.7078,16128.0
2022-09-19 10:30:00,224.4,225.3,224.29,224.78,28362.0,215.5733,216.4379,215.4677,215.9384,28362.0
2022-09-19 11:00:00,224.82,225.34,224.28,224.28,18120.0,215.9768,216.4764,215.4581,215.4581,18120.0
2022-09-19 11:30:00,224.19,224.28,223.7,223.84,22192.0,215.3716,215.4581,214.9009,215.0354,22192.0
2022-09-19 12:00:00,223.89,224.22,223.5,223.92,24189.0,215.0834,215.4004,214.7087,215.1122,24189.0
2022-09-19 12:30:00,223.85,224.89,223.85,224.81,14365.0,215.045,216.0441,215.045,215.9672,14365.0
2022-09-19 13:00:00,224.82,224.82,224.29,224.77,13178.0,215.9768,215.9768,215.4677,215.9288,13178.0
2022-09-19 13:30:00,224.73,224.75,224.23,224.37,24849.0,215.8904,215.9096,215.41,215.5445,24849.0
2022-09-19 14:00:00,224.47,224.56,224.04,224.31,22848.0,215.6406,215.7271,215.2275,215.4869,22848.0
2022-09-19 14:30:00,224.35,224.75,224.33,224.66,20682.0,215.5253,215.9096,215.5061,215.8231,20682.0
2022-09-19 15:00:00,224.79,225.95,224.79,225.9,21559.0,215.948,217.0624,215.948,217.0143,21559.0
2022-09-19 15:30:00,225.96,226.25,225.66,226.13,15145.0,217.072,217.3506,216.7838,217.2353,15145.0
2022-09-20 09:30:00,224.08,224.21,223.31,223.43,10867.0,215.2659,215.3908,214.5262,214.6415,10867.0
2022-09-20 10:00:00,223.21,223.75,223.03,223.61,7364.0,214.4302,214.9489,214.2572,214.8144,7364.0
2022-09-20 10:30:00,223.35,223.91,222.91,223.87,24592.0,214.5646,215.1026,214.142,215.0642,24592.0
2022-09-20 11:00:00,223.86,224.16,223.71,223.99,41290.0,215.0546,215.3428,214.9105,215.1795,41290.0
2022-09-20 11:30:00,223.87,224.55,223.69,224.53,30686.0,215.0642,215.7174,214.8913,215.6982,30686.0
2022-09-20 12:00:00,224.61,224.67,223.87,223.87,8231.0,215.7751,215.8327,215.0642,215.0642,8231.0
2022-09-20 12:30:00,223.82,223.83,223.47,223.72,1815.0,215.0162,215.0258,214.6799,214.9201,1815.0
2022-09-20 13:00:00,223.57,223.61,222.74,222.74,7411.0,214.776,214.8144,213.9786,213.9786,7411.0
2022-09-20 13:30:00,222.56,222.63,222.13,222.23,3454.0,213.8057,213.873,213.3926,213.4887,3454.0
2022-09-20 14:00:00,222.07,222.87,222.07,222.75,12146.0,213.335,214.1035,213.335,213.9882,12146.0
2022-09-20 14:30:00,222.59,223.23,222.05,223.23,14873.0,213.8345,214.4494,213.3158,214.4494,14873.0
2022-09-20 15:00:00,223.28,223.61,223.01,223.57,3816.0,214.4974,214.8144,214.238,214.776,3816.0
2022-09-20 15:30:00,223.23,224.27,223.2,223.38,32835.0,214.4494,215.4485,214.4205,214.5935,32835.0
2022-09-21 09:30:00,224.8,224.88,224.37,224.66,4776.0,215.9576,216.0345,215.5445,215.8231,4776.0
2022-09-21 10:00:00,224.83,225.0,224.49,224.99,2256.0,215.9864,216.1497,215.6598,216.1401,2256.0
2022-09-21 10:30:00,225.18,225.18,224.52,224.56,170845.0,216.3227,216.3227,215.6886,215.7271,170845.0
2022-09-21 11:00:00,224.56,224.61,224.5,224.54,2458.0,215.7271,215.7751,215.6694,215.7078,2458.0
2022-09-21 11:30:00,224.66,224.9,224.6,224.68,4019.0,215.8231,216.0537,215.7655,215.8423,4019.0
2022-09-21 12:00:00,224.61,224.89,224.6,224.86,1873.0,215.7751,216.0441,215.7655,216.0153,1873.0
2022-09-21 12:30:00,224.82,225.09,224.6,224.6,4401.0,215.9768,216.2362,215.7655,215.7655,4401.0
2022-09-21 13:00:00,224.55,224.56,224.37,224.56,1722.0,215.7174,215.7271,215.5445,215.7271,1722.0
2022-09-21 13:30:00,224.74,225.32,224.66,225.32,8221.0,215.9,216.4572,215.8231,216.4572,8221.0
2022-09-21 14:00:00,225.02,225.1,221.49,222.08,13027.0,216.169,216.2458,212.7778,213.3446,13027.0
2022-09-21 14:30:00,222.0,226.46,221.64,225.2,37049.0,213.2677,217.5523,212.9219,216.3419,37049.0
2022-09-21 15:00:00,225.16,225.53,222.17,222.17,25215.0,216.3035,216.6589,213.4311,213.4311,25215.0
2022-09-21 15:30:00,222.0,222.28,219.69,219.69,81488.0,213.2677,213.5367,211.0486,211.0486,81488.0
2022-09-22 09:30:00,219.38,219.49,217.73,217.84,25697.0,210.7508,210.8565,209.1657,209.2714,25697.0
2022-09-22 10:00:00,217.81,218.74,217.54,218.18,23509.0,209.2426,210.136,208.9832,209.598,23509.0
2022-09-22 10:30:00,218.25,218.44,217.22,217.27,14772.0,209.6653,209.8478,208.6758,208.7238,14772.0
2022-09-22 11:00:00,217.33,217.64,216.91,217.39,14630.0,208.7814,209.0792,208.378,208.8391,14630.0
2022-09-22 11:30:00,217.39,217.95,217.33,217.42,6405.0,208.8391,209.3771,208.7814,208.8679,6405.0
2022-09-22 12:00:00,217.57,218.27,217.23,217.91,11790.0,209.012,209.6845,208.6854,209.3386,11790.0
2022-09-22 12:30:00,217.69,218.2,217.53,217.79,9727.0,209.1273,209.6172,208.9736,209.2233,9727.0
2022-09-22 13:00:00,217.7,217.76,217.07,217.53,9295.0,209.1369,209.1945,208.5317,208.9736,9295.0
2022-09-22 13:30:00,217.7,218.11,217.52,217.99,129283.0,209.1369,209.5308,208.964,209.4155,129283.0
2022-09-22 14:00:00,217.72,217.73,216.91,217.25,19219.0,209.1561,209.1657,208.378,208.7046,19219.0
2022-09-22 14:30:00,217.09,217.91,217.04,217.83,30298.0,208.5509,209.3386,208.5028,209.2618,30298.0
2022-09-22 15:00:00,217.94,218.82,217.86,218.25,12918.0,209.3674,210.2128,209.2906,209.6653,12918.0
2022-09-22 15:30:00,218.31,219.07,217.26,217.26,12821.0,209.7229,210.453,208.7142,208.7142,12821.0
2022-09-23 09:30:00,214.82,214.82,213.35,213.35,10412.0,206.3702,206.3702,204.958,204.958,10412.0
2022-09-23 10:00:00,213.08,213.57,213.07,213.41,4224.0,204.6986,205.1693,204.689,205.0156,4224.0
2022-09-23 10:30:00,213.69,213.69,212.94,213.34,6023.0,205.2846,205.2846,204.5641,204.9484,6023.0
2022-09-23 11:00:00,212.85,213.85,212.85,213.26,31019.0,204.4777,205.4383,204.4777,204.8715,31019.0
2022-09-23 11:30:00,213.29,213.43,212.39,212.7,25220.0,204.9004,205.0348,204.0358,204.3336,25220.0
2022-09-23 12:00:00,212.57,212.57,211.73,211.73,34925.0,204.2087,204.2087,203.4017,203.4017,34925.0
2022-09-23 12:30:00,211.68,212.55,211.52,212.51,11800.0,203.3537,204.1895,203.2,204.151,11800.0
2022-09-23 13:00:00,212.52,212.85,212.1,212.1,13411.0,204.1606,204.4777,203.7572,203.7572,13411.0
2022-09-23 13:30:00,212.18,212.37,212.02,212.37,8749.0,203.834,204.0165,203.6803,204.0165,8749.0
2022-09-23 14:00:00,212.13,212.57,211.19,211.72,17940.0,203.786,204.2087,202.883,203.3921,17940.0
2022-09-23 14:30:00,211.48,211.48,210.76,210.77,10414.0,203.1615,203.1615,202.4699,202.4795,10414.0
2022-09-23 15:00:00,210.82,212.47,210.82,212.47,16170.0,202.5275,204.1126,202.5275,204.1126,16170.0
2022-09-23 15:30:00,212.71,213.47,212.39,213.47,26710.0,204.3432,205.0733,204.0358,205.0733,26710.0
2022-09-26 09:30:00,211.64,212.84,211.64,212.6,8702.0,204.2595,205.4176,204.2595,205.186,8702.0
2022-09-26 10:00:00,213.13,213.84,212.29,213.63,12804.0,205.6975,206.3828,204.8868,206.1801,12804.0
2022-09-26 10:30:00,213.64,213.68,212.4,212.91,21994.0,206.1897,206.2283,204.993,205.4852,21994.0
2022-09-26 11:00:00,212.89,212.91,211.3,211.3,31519.0,205.4659,205.4852,203.9313,203.9313,31519.0
2022-09-26 11:30:00,211.26,211.76,210.91,211.66,13910.0,203.8927,204.3753,203.5549,204.2788,13910.0
2022-09-26 12:00:00,211.65,211.65,210.31,210.43,7574.0,204.2691,204.2691,202.9759,203.0917,7574.0
2022-09-26 12:30:00,210.39,211.08,210.02,211.08,18640.0,203.0531,203.719,202.696,203.719,18640.0
2022-09-26 13:00:00,210.88,210.95,209.5,209.73,15508.0,203.526,203.5935,202.1941,202.4161,15508.0
2022-09-26 13:30:00,209.82,210.39,209.73,209.82,46279.0,202.5029,203.0531,202.4161,202.5029,46279.0
2022-09-26 14:00:00,209.78,210.72,209.77,210.03,16044.0,202.4643,203.3716,202.4547,202.7056,16044.0
2022-09-26 14:30:00,210.11,211.2,209.84,210.95,22242.0,202.7828,203.8348,202.5223,203.5935,22242.0
2022-09-26 15:00:00,211.05,211.32,210.54,210.81,57627.0,203.6901,203.9506,203.1978,203.4584,57627.0
2022-09-26 15:30:00,210.6,211.63,209.98,210.01,67303.0,203.2557,204.2498,202.6574,202.6863,67303.0
2022-09-27 09:30:00,212.53,213.82,212.24,212.6,24448.0,205.1184,206.3635,204.8386,205.186,24448.0
2022-09-27 10:00:00,212.81,212.81,211.21,211.78,16226.0,205.3887,205.3887,203.8445,204.3946,16226.0
2022-09-27 10:30:00,211.96,213.08,211.96,212.81,29152.0,204.5683,205.6493,204.5683,205.3887,29152.0
2022-09-27 11:00:00,212.74,212.86,210.7,210.81,23815.0,205.3211,205.4369,203.3523,203.4584,23815.0
2022-09-27 11:30:00,210.85,211.28,210.26,210.26,24038.0,203.497,203.912,202.9276,202.9276,24038.0
2022-09-27 12:00:00,210.12,210.18,208.55,209.04,27061.0,202.7925,202.8504,201.2772,201.7502,27061.0
2022-09-27 12:30:00,209.12,209.55,208.81,209.31,8038.0,201.8274,202.2424,201.5282,202.0107,8038.0
2022-09-27 13:00:00,209.2,209.29,208.7,208.99,25274.0,201.9046,201.9914,201.422,201.7019,25274.0
2022-09-27 13:30:00,208.79,209.15,208.45,208.75,16705.0,201.5089,201.8563,201.1807,201.4703,16705.0
2022-09-27 14:00:00,209.06,209.37,208.6,209.03,20620.0,201.7695,202.0686,201.3255,201.7405,20620.0
2022-09-27 14:30:00,209.01,210.5,208.83,210.29,23176.0,201.7212,203.1592,201.5475,202.9566,23176.0
2022-09-27 15:00:00,210.13,210.13,209.46,209.61,33011.0,202.8021,202.8021,202.1555,202.3003,33011.0
2022-09-27 15:30:00,209.66,210.15,209.13,209.81,40733.0,202.3485,202.8214,201.837,202.4933,40733.0
2022-09-28 09:30:00,210.78,211.0,209.54,210.88,33871.0,203.4295,203.6418,202.2327,203.526,33871.0
2022-09-28 10:00:00,210.84,211.82,210.01,211.82,23724.0,203.4874,204.4332,202.6863,204.4332,23724.0
2022-09-28 10:30:00,211.78,212.43,211.62,211.89,25777.0,204.3946,205.0219,204.2402,204.5008,25777.0
2022-09-28 11:00:00,211.75,212.95,211.75,212.58,23678.0,204.3656,205.5238,204.3656,205.1667,23678.0
2022-09-28 11:30:00,212.3,213.04,212.04,213.03,11024.0,204.8965,205.6107,204.6455,205.601,11024.0
2022-09-28 12:00:00,213.0,213.63,212.98,213.05,13579.0,205.5721,206.1801,205.5528,205.6203,13579.0
2022-09-28 12:30:00,213.06,213.55,212.92,213.22,27271.0,205.63,206.1029,205.4948,205.7844,27271.0
2022-09-28 13:00:00,213.22,213.92,213.06,213.54,11180.0,205.7844,206.46,205.63,206.0932,11180.0
2022-09-28 13:30:00,213.45,213.63,212.99,213.33,29318.0,206.0064,206.1801,205.5624,205.8905,29318.0
2022-09-28 14:00:00,213.29,213.55,213.1,213.3,14886.0,205.8519,206.1029,205.6686,205.8616,14886.0
2022-09-28 14:30:00,213.43,213.87,213.33,213.78,23370.0,205.9871,206.4117,205.8905,206.3249,23370.0
2022-09-28 15:00:00,213.65,214.65,213.65,214.54,29924.0,206.1994,207.1645,206.1994,207.0583,29924.0
2022-09-28 15:30:00,214.57,215.29,214.22,214.29,34574.0,207.0873,207.7822,206.7495,206.8171,34574.0
2022-09-29 09:30:00,211.99,212.22,209.62,209.79,15839.0,204.5973,204.8193,202.3099,202.474,15839.0
2022-09-29 10:00:00,209.84,209.84,208.31,208.98,10423.0,202.5223,202.5223,201.0456,201.6922,10423.0
2022-09-29 10:30:00,209.11,209.66,208.44,209.46,19929.0,201.8177,202.3485,201.1711,202.1555,19929.0
2022-09-29 11:00:00,209.59,210.2,209.39,209.53,44849.0,202.281,202.8697,202.0879,202.2231,44849.0
2022-09-29 11:30:00,209.67,210.73,209.57,210.45,15199.0,202.3582,203.3812,202.2617,203.111,15199.0
2022-09-29 12:00:00,210.44,210.63,209.65,209.73,11748.0,203.1013,203.2847,202.3389,202.4161,11748.0
2022-09-29 12:30:00,209.89,210.05,209.42,209.43,5876.0,202.5705,202.7249,202.1169,202.1266,5876.0
2022-09-29 13:00:00,209.39,209.44,209.04,209.08,18016.0,202.0879,202.1362,201.7502,201.7888,18016.0
2022-09-29 13:30:00,209.05,209.43,208.42,208.44,10182.0,201.7598,202.1266,201.1518,201.1711,10182.0
2022-09-29 14:00:00,208.37,208.65,207.96,208.49,47606.0,201.1035,201.3738,200.7078,201.2193,47606.0
2022-09-29 14:30:00,208.53,209.05,208.14,208.23,85367.0,201.2579,201.7598,200.8815,200.9684,85367.0
2022-09-29 15:00:00,208.12,209.23,208.12,209.0,38629.0,200.8622,201.9335,200.8622,201.7115,38629.0
2022-09-29 15:30:00,208.8,210.0,208.8,209.83,34742.0,201.5185,202.6767,201.5185,202.5126,34742.0
2022-09-30 09:30:00,209.5,210.39,208.27,210.27,22712.0,202.1941,203.0531,201.007,202.9373,22712.0
2022-09-30 10:00:00,210.24,210.32,209.34,210.03,10232.0,202.9083,202.9855,202.0397,202.7056,10232.0
2022-09-30 10:30:00,210.31,210.96,210.24,210.79,2977.0,202.9759,203.6032,202.9083,203.4391,2977.0
2022-09-30 11:00:00,210.96,211.85,210.7,211.66,9224.0,203.6032,204.4622,203.3523,204.2788,9224.0
2022-09-30 11:30:00,211.59,211.72,210.16,210.33,45155.0,204.2112,204.3367,202.8311,202.9952,45155.0
2022-09-30 12:00:00,210.23,210.23,209.59,209.85,17714.0,202.8987,202.8987,202.281,202.5319,17714.0
2022-09-30 12:30:00,209.88,210.49,209.88,210.08,10940.0,202.5609,203.1496,202.5609,202.7539,10940.0
2022-09-30 13:00:00,209.89,210.19,209.79,210.19,5241.0,202.5705,202.86,202.474,202.86,5241.0
2022-09-30 13:30:00,209.54,209.55,209.0,209.1,28638.0,202.2327,202.2424,201.7115,201.8081,28638.0
2022-09-30 14:00:00,208.98,209.46,208.78,208.9,17469.0,201.6922,202.1555,201.4992,201.615,17469.0
2022-09-30 14:30:00,209.13,209.13,208.02,208.22,48524.0,201.837,201.837,200.7657,200.9587,48524.0
2022-09-30 15:00:00,208.48,208.82,207.85,208.47,39361.0,201.2097,201.5378,200.6016,201.2,39361.0
2022-09-30 15:30:00,208.52,208.79,206.81,206.92,43533.0,201.2483,201.5089,199.5979,199.7041,43533.0
2022-10-03 09:30:00,209.28,209.41,208.04,208.68,27055.0,201.9818,202.1072,200.785,201.4027,27055.0
2022-10-03 10:00:00,209.67,211.15,209.38,211.05,19013.0,202.3582,203.7866,202.0783,203.6901,19013.0
2022-10-03 10:30:00,211.17,211.33,210.76,211.11,67405.0,203.8059,203.9603,203.4102,203.748,67405.0
2022-10-03 11:00:00,211.04,211.74,211.03,211.4,16863.0,203.6804,204.356,203.6708,204.0279,16863.0
2022-10-03 11:30:00,211.42,211.54,210.49,210.62,7274.0,204.0472,204.163,203.1496,203.2751,7274.0
2022-10-03 12:00:00,210.94,211.3,210.7,210.9,8389.0,203.5839,203.9313,203.3523,203.5453,8389.0
2022-10-03 12:30:00,210.47,210.94,210.47,210.74,3259.0,203.1303,203.5839,203.1303,203.3909,3259.0
2022-10-03 13:00:00,211.02,211.73,210.98,211.6,27233.0,203.6611,204.3463,203.6225,204.2209,27233.0
2022-10-03 13:30:00,211.61,212.09,211.61,211.74,47774.0,204.2305,204.6938,204.2305,204.356,47774.0
2022-10-03 14:00:00,211.88,212.89,211.88,212.86,10561.0,204.4911,205.4659,204.4911,205.4369,10561.0
2022-10-03 14:30:00,212.82,213.44,212.82,213.25,18308.0,205.3983,205.9967,205.3983,205.8133,18308.0
2022-10-03 15:00:00,213.19,213.31,212.74,213.17,18718.0,205.7554,205.8712,205.3211,205.7361,18718.0
2022-10-03 15:30:00,213.17,213.25,212.11,212.35,93081.0,205.7361,205.8133,204.7131,204.9447,93081.0
2022-10-04 09:30:00,215.84,217.83,215.84,217.83,14089.0,208.313,210.2336,208.313,210.2336,14089.0
2022-10-04 10:00:00,218.65,218.65,218.06,218.16,5071.0,211.025,211.025,210.4556,210.5521,5071.0
2022-10-04 10:30:00,218.34,218.85,218.07,218.85,8272.0,210.7258,211.218,210.4652,211.218,8272.0
2022-10-04 11:00:00,218.68,218.91,218.35,218.86,12644.0,211.054,211.276,210.7355,211.2277,12644.0
2022-10-04 11:30:00,218.91,219.06,218.38,218.64,14038.0,211.276,211.4207,210.7644,211.0154,14038.0
2022-10-04 12:00:00,218.75,218.99,218.52,218.99,6960.0,211.1215,211.3532,210.8996,211.3532,6960.0
2022-10-04 12:30:00,218.99,218.99,218.04,218.04,3288.0,211.3532,211.3532,210.4363,210.4363,3288.0
2022-10-04 13:00:00,218.24,218.24,217.02,217.74,10755.0,210.6293,210.6293,209.4519,210.1468,10755.0
2022-10-04 13:30:00,217.78,218.48,217.66,218.48,5481.0,210.1854,210.8609,210.0695,210.8609,5481.0
2022-10-04 14:00:00,218.47,218.48,218.03,218.03,12699.0,210.8513,210.8609,210.4266,210.4266,12699.0
2022-10-04 14:30:00,217.82,218.87,217.82,218.83,33972.0,210.224,211.2373,210.224,211.1987,33972.0
2022-10-04 15:00:00,218.69,218.73,217.83,218.47,73522.0,211.0636,211.1022,210.2336,210.8513,73522.0
2022-10-04 15:30:00,218.4,219.28,218.17,219.28,169341.0,210.7837,211.6331,210.5618,211.6331,169341.0
2022-10-05 09:30:00,216.67,217.58,216.39,217.03,7937.0,209.1141,209.9923,208.8438,209.4615,7937.0
2022-10-05 10:00:00,216.93,216.98,215.32,215.38,11533.0,209.365,209.4133,207.8111,207.8691,11533.0
2022-10-05 10:30:00,215.32,215.63,215.02,215.28,5069.0,207.8111,208.1103,207.5216,207.7725,5069.0
2022-10-05 11:00:00,215.65,216.05,215.4,215.91,3837.0,208.1296,208.5157,207.8884,208.3806,3837.0
2022-10-05 11:30:00,215.99,216.43,215.9,216.25,4108.0,208.4578,208.8824,208.3709,208.7087,4108.0
2022-10-05 12:00:00,216.29,217.48,215.91,217.03,5757.0,208.7473,209.8958,208.3806,209.4615,5757.0
2022-10-05 12:30:00,217.09,217.92,216.99,217.61,4979.0,209.5194,210.3205,209.4229,210.0213,4979.0
2022-10-05 13:00:00,217.53,218.7,217.53,218.44,4542.0,209.9441,211.0733,209.9441,210.8223,4542.0
2022-10-05 13:30:00,218.43,218.54,217.95,217.99,56848.0,210.8127,210.9189,210.3494,210.388,56848.0
2022-10-05 14:00:00,218.24,218.72,218.18,218.7,14184.0,210.6293,211.0926,210.5714,211.0733,14184.0
2022-10-05 14:30:00,218.59,219.03,218.33,219.03,14223.0,210.9671,211.3918,210.7162,211.3918,14223.0
2022-10-05 15:00:00,219.11,220.03,219.11,219.55,18635.0,211.469,212.3569,211.469,211.8936,18635.0
2022-10-05 15:30:00,219.54,219.71,218.44,218.78,54436.0,211.884,212.0481,210.8223,211.1505,54436.0
2022-10-06 09:30:00,217.66,219.48,217.66,218.67,5240.0,210.0695,211.8261,210.0695,211.0443,5240.0
2022-10-06 10:00:00,218.37,218.38,216.91,217.13,8365.0,210.7548,210.7644,209.3457,209.558,8365.0
2022-10-06 10:30:00,216.66,218.32,216.65,218.32,21013.0,209.1044,210.7065,209.0948,210.7065,21013.0
2022-10-06 11:00:00,218.31,218.5,217.53,218.21,25298.0,210.6969,210.8803,209.9441,210.6004,25298.0
2022-10-06 11:30:00,218.27,218.59,217.41,217.44,10515.0,210.6583,210.9671,209.8283,209.8572,10515.0
2022-10-06 12:00:00,217.13,217.65,216.99,217.6,4217.0,209.558,210.0599,209.4229,210.0116,4217.0
2022-10-06 12:30:00,217.61,218.32,217.61,217.9,9775.0,210.0213,210.7065,210.0213,210.3012,9775.0
2022-10-06 13:00:00,217.82,218.12,217.53,218.08,15764.0,210.224,210.5135,209.9441,210.4749,15764.0
2022-10-06 13:30:00,217.82,217.98,217.47,217.86,3155.0,210.224,210.3784,209.8862,210.2626,3155.0
2022-10-06 14:00:00,217.82,217.82,217.23,217.4,5000.0,210.224,210.224,209.6545,209.8186,5000.0
2022-10-06 14:30:00,217.35,217.51,216.26,216.7,142579.0,209.7704,209.9248,208.7184,209.143,142579.0
2022-10-06 15:00:00,216.68,217.24,216.32,217.24,167204.0,209.1237,209.6642,208.7763,209.6642,167204.0
2022-10-06 15:30:00,217.19,217.22,216.47,216.56,131864.0,209.6159,209.6449,208.921,209.0079,131864.0
2022-10-07 09:30:00,214.31,214.31,211.93,211.93,9675.0,206.8364,206.8364,204.5394,204.5394,9675.0
2022-10-07 10:00:00,211.99,212.6,211.68,212.38,8655.0,204.5973,205.186,204.2981,204.9737,8655.0
2022-10-07 10:30:00,212.39,212.93,212.09,212.61,9824.0,204.9833,205.5045,204.6938,205.1957,9824.0
2022-10-07 11:00:00,212.78,212.92,211.86,212.18,21880.0,205.3597,205.4948,204.4718,204.7806,21880.0
2022-10-07 11:30:00,212.21,212.24,211.58,211.88,36766.0,204.8096,204.8386,204.2016,204.4911,36766.0
2022-10-07 12:00:00,211.78,212.1,211.28,211.28,6093.0,204.3946,204.7034,203.912,203.912,6093.0
2022-10-07 12:30:00,211.23,211.23,210.75,210.92,6386.0,203.8638,203.8638,203.4005,203.5646,6386.0
2022-10-07 13:00:00,210.86,211.22,210.56,211.15,5269.0,203.5067,203.8541,203.2171,203.7866,5269.0
2022-10-07 13:30:00,210.79,211.21,210.67,210.77,3759.0,203.4391,203.8445,203.3233,203.4198,3759.0
2022-10-07 14:00:00,210.88,210.92,210.46,210.47,5871.0,203.526,203.5646,203.1206,203.1303,5871.0
2022-10-07 14:30:00,210.33,210.43,210.2,210.42,5422.0,202.9952,203.0917,202.8697,203.082,5422.0
2022-10-07 15:00:00,210.49,210.84,209.87,209.88,9789.0,203.1496,203.4874,202.5512,202.5609,9789.0
2022-10-07 15:30:00,209.46,210.64,209.38,210.42,32043.0,202.1555,203.2944,202.0783,203.082,32043.0
2022-10-10 09:30:00,211.18,211.18,209.82,209.9,4767.0,203.8155,203.8155,202.5029,202.5802,4767.0
2022-10-10 10:00:00,209.57,210.28,209.36,210.28,12432.0,202.2617,202.9469,202.059,202.9469,12432.0
2022-10-10 10:30:00,209.98,210.33,208.55,208.81,15794.0,202.6574,202.9952,201.2772,201.5282,15794.0
2022-10-10 11:00:00,208.42,209.32,208.37,208.94,6760.0,201.1518,202.0204,201.1035,201.6536,6760.0
2022-10-10 11:30:00,208.99,209.59,208.69,209.52,4145.0,201.7019,202.281,201.4124,202.2134,4145.0
2022-10-10 12:00:00,209.19,209.19,208.09,208.1,3515.0,201.8949,201.8949,200.8333,200.8429,3515.0
2022-10-10 12:30:00,208.01,208.23,207.79,207.8,3127.0,200.7561,200.9684,200.5437,200.5534,3127.0
2022-10-10 13:00:00,207.61,208.14,207.33,208.06,10146.0,200.37,200.8815,200.0998,200.8043,10146.0
2022-10-10 13:30:00,208.27,209.98,208.27,209.6,24770.0,201.007,202.6574,201.007,202.2906,24770.0
2022-10-10 14:00:00,209.56,209.56,208.73,208.75,8332.0,202.252,202.252,201.451,201.4703,8332.0
2022-10-10 14:30:00,209.06,209.63,208.88,209.1,12429.0,201.7695,202.3196,201.5957,201.8081,12429.0
2022-10-10 15:00:00,209.12,209.79,208.77,208.99,10063.0,201.8274,202.474,201.4896,201.7019,10063.0
2022-10-10 15:30:00,209.14,209.54,208.78,208.84,16633.0,201.8467,202.2327,201.4992,201.5571,16633.0
2022-10-11 09:30:00,207.92,207.92,206.44,206.44,8041.0,200.6692,200.6692,199.2408,199.2408,8041.0
2022-10-11 10:00:00,206.0,206.92,206.0,206.7,4253.0,198.8162,199.7041,198.8162,199.4918,4253.0
2022-10-11 10:30:00,206.59,207.65,206.59,207.32,4991.0,199.3856,200.4086,199.3856,200.0901,4991.0
2022-10-11 11:00:00,207.44,208.39,207.44,208.24,4354.0,200.2059,201.1228,200.2059,200.978,4354.0
2022-10-11 11:30:00,208.44,209.6,208.44,209.19,8123.0,201.1711,202.2906,201.1711,201.8949,8123.0
2022-10-11 12:00:00,209.05,209.73,208.51,209.39,9723.0,201.7598,202.4161,201.2386,202.0879,9723.0
2022-10-11 12:30:00,209.76,210.4,209.76,210.22,4950.0,202.445,203.0627,202.445,202.889,4950.0
2022-10-11 13:00:00,209.72,210.0,209.46,209.46,11201.0,202.4064,202.6767,202.1555,202.1555,11201.0
2022-10-11 13:30:00,209.32,209.87,209.3,209.73,18107.0,202.0204,202.5512,202.0011,202.4161,18107.0
2022-10-11 14:00:00,209.63,209.79,209.06,209.4,23322.0,202.3196,202.474,201.7695,202.0976,23322.0
2022-10-11 14:30:00,209.54,209.65,207.04,207.04,27477.0,202.2327,202.3389,199.8199,199.8199,27477.0
2022-10-11 15:00:00,206.91,207.22,206.18,206.97,47876.0,199.6944,199.9936,198.9899,199.7523,47876.0
2022-10-11 15:30:00,206.98,207.66,206.9,207.34,12774.0,199.762,200.4183,199.6848,200.1094,12774.0
2022-10-12 09:30:00,207.91,208.48,206.5,207.95,9783.0,200.6596,201.2097,199.2987,200.6982,9783.0
2022-10-12 10:00:00,208.14,208.18,206.66,207.6,32292.0,200.8815,200.9201,199.4531,200.3604,32292.0
2022-10-12 10:30:00,207.51,207.69,206.74,207.32,3513.0,200.2735,200.4472,199.5304,200.0901,3513.0
2022-10-12 11:00:00,207.35,207.98,207.35,207.64,4210.0,200.1191,200.7271,200.1191,200.399,4210.0
2022-10-12 11:30:00,207.83,208.28,207.53,208.28,14648.0,200.5823,201.0167,200.2928,201.0167,14648.0
2022-10-12 12:00:00,208.06,208.45,207.48,207.48,147369.0,200.8043,201.1807,200.2446,200.2446,147369.0
2022-10-12 12:30:00,207.62,207.85,207.28,207.84,32963.0,200.3797,200.6016,200.0515,200.592,32963.0
2022-10-12 13:00:00,207.94,207.95,207.54,207.73,10353.0,200.6885,200.6982,200.3025,200.4858,10353.0
2022-10-12 13:30:00,207.4,207.49,207.17,207.4,24032.0,200.1673,200.2542,199.9454,200.1673,24032.0
2022-10-12 14:00:00,207.53,208.32,207.11,208.31,23115.0,200.2928,201.0553,199.8875,201.0456,23115.0
2022-10-12 14:30:00,208.3,208.35,207.39,207.44,19951.0,201.036,201.0842,200.1577,200.2059,19951.0
2022-10-12 15:00:00,207.42,207.74,207.17,207.49,32146.0,200.1866,200.4955,199.9454,200.2542,32146.0
2022-10-12 15:30:00,207.43,207.83,206.9,206.91,39336.0,200.1963,200.5823,199.6848,199.6944,39336.0
2022-10-13 09:30:00,202.83,204.22,201.82,203.94,32801.0,195.7567,197.0982,194.7819,196.828,32801.0
2022-10-13 10:00:00,203.67,205.15,203.67,203.9,17040.0,196.5674,197.9958,196.5674,196.7894,17040.0
2022-10-13 10:30:00,204.37,205.52,203.88,205.11,11432.0,197.243,198.3529,196.7701,197.9572,11432.0
2022-10-13 11:00:00,205.01,209.94,204.86,208.65,25096.0,197.8607,202.6188,197.7159,201.3738,25096.0
2022-10-13 11:30:00,208.86,211.48,208.86,210.2,39547.0,201.5764,204.1051,201.5764,202.8697,39547.0
2022-10-13 12:00:00,210.41,210.86,209.2,209.4,46592.0,203.0724,203.5067,201.9046,202.0976,46592.0
2022-10-13 12:30:00,209.64,210.75,209.51,210.38,35213.0,202.3292,203.4005,202.2038,203.0434,35213.0
2022-10-13 13:00:00,210.65,211.88,210.49,211.77,5855.0,203.304,204.4911,203.1496,204.3849,5855.0
2022-10-13 13:30:00,212.03,212.41,211.56,211.82,9570.0,204.6359,205.0026,204.1823,204.4332,9570.0
2022-10-13 14:00:00,211.59,211.89,210.99,211.08,20539.0,204.2112,204.5008,203.6321,203.719,20539.0
2022-10-13 14:30:00,211.3,212.68,211.28,212.52,14967.0,203.9313,205.2632,203.912,205.1088,14967.0
2022-10-13 15:00:00,212.53,212.92,212.1,212.22,14716.0,205.1184,205.4948,204.7034,204.8193,14716.0
2022-10-13 15:30:00,212.24,212.7,211.58,212.05,38006.0,204.8386,205.2825,204.2016,204.6552,38006.0
2022-10-14 09:30:00,213.73,214.66,212.21,212.5,17280.0,206.2766,207.1742,204.8096,205.0895,17280.0
2022-10-14 10:00:00,212.37,212.37,209.07,209.75,20915.0,204.964,204.964,201.7791,202.4354,20915.0
2022-10-14 10:30:00,209.71,210.2,208.95,209.86,13280.0,202.3968,202.8697,201.6633,202.5416,13280.0
2022-10-14 11:00:00,210.03,210.57,208.95,209.9,12551.0,202.7056,203.2268,201.6633,202.5802,12551.0
2022-10-14 11:30:00,209.71,209.71,208.16,208.61,17255.0,202.3968,202.3968,200.9008,201.3351,17255.0
2022-10-14 12:00:00,208.32,208.85,207.7,208.15,7689.0,201.0553,201.5668,200.4569,200.8912,7689.0
2022-10-14 12:30:00,208.22,208.81,208.08,208.19,8968.0,200.9587,201.5282,200.8236,200.9298,8968.0
2022-10-14 13:00:00,208.19,208.63,207.76,208.19,31603.0,200.9298,201.3544,200.5148,200.9298,31603.0
2022-10-14 13:30:00,208.18,208.57,208.1,208.57,16876.0,200.9201,201.2965,200.8429,201.2965,16876.0
2022-10-14 14:00:00,208.4,208.4,207.26,207.46,15252.0,201.1325,201.1325,200.0322,200.2253,15252.0
2022-10-14 14:30:00,207.53,207.61,207.18,207.58,11291.0,200.2928,200.37,199.955,200.3411,11291.0
2022-10-14 15:00:00,207.72,208.06,206.97,207.71,33410.0,200.4762,200.8043,199.7523,200.4665,33410.0
2022-10-14 15:30:00,207.7,208.09,206.76,207.03,73489.0,200.4569,200.8333,199.5497,199.8102,73489.0
2022-10-17 09:30:00,210.63,212.68,210.63,211.99,4895.0,203.2847,205.2632,203.2847,204.5973,4895.0
2022-10-17 10:00:00,212.34,213.25,212.08,212.89,9695.0,204.9351,205.8133,204.6841,205.4659,9695.0
2022-10-17 10:30:00,212.53,212.72,211.53,211.71,10990.0,205.1184,205.3018,204.1533,204.327,10990.0
2022-10-17 11:00:00,212.0,212.43,211.65,212.43,4426.0,204.6069,205.0219,204.2691,205.0219,4426.0
2022-10-17 11:30:00,212.4,213.04,212.33,212.88,48950.0,204.993,205.6107,204.9254,205.4562,48950.0
2022-10-17 12:00:00,212.83,213.05,212.43,212.77,11265.0,205.408,205.6203,205.0219,205.3501,11265.0
2022-10-17 12:30:00,212.72,212.96,212.16,212.49,10427.0,205.3018,205.5334,204.7613,205.0798,10427.0
2022-10-17 13:00:00,212.14,212.8,212.13,212.63,9794.0,204.742,205.379,204.7324,205.215,9794.0
2022-10-17 13:30:00,212.71,213.05,212.7,213.01,4283.0,205.2922,205.6203,205.2825,205.5817,4283.0
2022-10-17 14:00:00,213.09,213.18,212.28,212.28,13731.0,205.6589,205.7458,204.8772,204.8772,13731.0
2022-10-17 14:30:00,212.42,212.86,212.39,212.56,15779.0,205.0123,205.4369,204.9833,205.1474,15779.0
2022-10-17 15:00:00,212.47,212.64,212.22,212.64,19452.0,205.0605,205.2246,204.8193,205.2246,19452.0
2022-10-17 15:30:00,212.62,213.0,212.39,212.61,19111.0,205.2053,205.5721,204.9833,205.1957,19111.0
2022-10-18 09:30:00,217.02,217.47,216.22,216.44,22149.0,209.4519,209.8862,208.6798,208.8921,22149.0
2022-10-18 10:00:00,216.71,217.13,215.72,215.72,23061.0,209.1527,209.558,208.1972,208.1972,23061.0
2022-10-18 10:30:00,215.77,215.77,215.11,215.68,2002.0,208.2455,208.2455,207.6085,208.1586,2002.0
2022-10-18 11:00:00,215.5,215.67,213.61,213.83,9518.0,207.9849,208.1489,206.1608,206.3731,9518.0
2022-10-18 11:30:00,213.77,214.2,213.18,214.07,13326.0,206.3152,206.7302,205.7458,206.6047,13326.0
2022-10-18 12:00:00,214.13,215.03,214.13,214.42,8104.0,206.6626,207.5313,206.6626,206.9425,8104.0
2022-10-18 12:30:00,214.51,215.37,214.5,215.1,16263.0,207.0294,207.8594,207.0197,207.5988,16263.0
2022-10-18 13:00:00,214.35,215.05,214.35,215.01,3733.0,206.875,207.5506,206.875,207.512,3733.0
2022-10-18 13:30:00,215.2,215.92,215.2,215.92,10569.0,207.6953,208.3902,207.6953,208.3902,10569.0
2022-10-18 14:00:00,215.71,215.82,215.22,215.54,9226.0,208.1875,208.2937,207.7146,208.0235,9226.0
2022-10-18 14:30:00,215.44,215.45,213.51,214.25,14124.0,207.927,207.9366,206.0643,206.7785,14124.0
2022-10-18 15:00:00,214.13,214.38,213.81,214.38,9684.0,206.6626,206.9039,206.3538,206.9039,9684.0
2022-10-18 15:30:00,214.35,215.27,214.35,215.16,28733.0,206.875,207.7629,206.875,207.6567,28733.0
2022-10-19 09:30:00,213.85,214.78,213.38,213.43,5840.0,206.3924,207.29,205.9388,205.9871,5840.0
2022-10-19 10:00:00,213.25,215.14,213.25,215.09,13114.0,205.8133,207.6374,205.8133,207.5892,13114.0
2022-10-19 10:30:00,215.29,215.29,214.59,214.59,557.0,207.7822,207.7822,207.1066,207.1066,557.0
2022-10-19 11:00:00,214.04,214.5,213.82,213.95,2019.0,206.5758,207.0197,206.3635,206.4889,2019.0
2022-10-19 11:30:00,213.81,214.23,213.52,214.08,13204.0,206.3538,206.7592,206.0739,206.6144,13204.0
2022-10-19 12:00:00,213.93,213.93,213.04,213.09,3580.0,206.4696,206.4696,205.6107,205.6589,3580.0
2022-10-19 12:30:00,213.06,213.41,212.34,212.55,7775.0,205.63,205.9678,204.9351,205.1377,7775.0
2022-10-19 13:00:00,212.53,212.55,211.57,212.41,9686.0,205.1184,205.1377,204.1919,205.0026,9686.0
2022-10-19 13:30:00,212.05,212.37,211.9,212.37,13829.0,204.6552,204.964,204.5104,204.964,13829.0
2022-10-19 14:00:00,212.21,213.25,212.2,213.01,16917.0,204.8096,205.8133,204.8,205.5817,16917.0
2022-10-19 14:30:00,213.12,213.13,212.48,212.5,10726.0,205.6879,205.6975,205.0702,205.0895,10726.0
2022-10-19 15:00:00,212.51,213.33,212.38,212.71,16223.0,205.0991,205.8905,204.9737,205.2922,16223.0
2022-10-19 15:30:00,212.83,213.36,212.64,213.27,23465.0,205.408,205.9195,205.2246,205.8326,23465.0
2022-10-20 09:30:00,213.16,214.05,212.66,214.05,2070.0,205.7265,206.5854,205.2439,206.5854,2070.0
2022-10-20 10:00:00,213.62,215.65,213.62,215.46,4250.0,206.1704,208.1296,206.1704,207.9463,4250.0
2022-10-20 10:30:00,215.33,215.36,214.91,215.36,9757.0,207.8208,207.8498,207.4154,207.8498,9757.0
2022-10-20 11:00:00,215.15,215.17,214.36,214.36,9198.0,207.6471,207.6664,206.8846,206.8846,9198.0
2022-10-20 11:30:00,214.51,215.09,214.51,214.98,1518.0,207.0294,207.5892,207.0294,207.483,1518.0
2022-10-20 12:00:00,214.11,214.11,213.01,213.01,2602.0,206.6433,206.6433,205.5817,205.5817,2602.0
2022-10-20 12:30:00,213.05,213.05,212.61,212.91,3842.0,205.6203,205.6203,205.1957,205.4852,3842.0
2022-10-20 13:00:00,212.96,212.96,211.98,212.47,5036.0,205.5334,205.5334,204.5876,205.0605,5036.0
2022-10-20 13:30:00,212.39,212.39,211.42,211.77,11431.0,204.9833,204.9833,204.0472,204.3849,11431.0
2022-10-20 14:00:00,211.81,211.85,210.98,211.15,6566.0,204.4236,204.4622,203.6225,203.7866,6566.0
2022-10-20 14:30:00,211.03,211.83,210.98,211.82,7606.0,203.6708,204.4429,203.6225,204.4332,7606.0
2022-10-20 15:00:00,211.72,212.14,211.17,211.35,6396.0,204.3367,204.742,203.8059,203.9796,6396.0
2022-10-20 15:30:00,211.11,212.08,211.02,211.48,8629.0,203.748,204.6841,203.6611,204.1051,8629.0
2022-10-21 09:30:00,211.2,213.22,210.71,213.21,14725.0,203.8348,205.7844,203.3619,205.7747,14725.0
2022-10-21 10:00:00,213.33,214.24,212.29,212.32,11879.0,205.8905,206.7688,204.8868,204.9158,11879.0
2022-10-21 10:30:00,212.32,212.84,211.8,211.92,23174.0,204.9158,205.4176,204.4139,204.5297,23174.0
2022-10-21 11:00:00,211.83,212.64,211.58,212.44,29031.0,204.4429,205.2246,204.2016,205.0316,29031.0
2022-10-21 11:30:00,213.04,213.79,212.56,213.79,4030.0,205.6107,206.3345,205.1474,206.3345,4030.0
2022-10-21 12:00:00,214.29,214.51,213.64,213.92,24272.0,206.8171,207.0294,206.1897,206.46,24272.0
2022-10-21 12:30:00,213.69,215.07,213.68,214.76,14847.0,206.238,207.5699,206.2283,207.2707,14847.0
2022-10-21 13:00:00,214.84,215.1,214.47,214.87,12149.0,207.3479,207.5988,206.9908,207.3768,12149.0
2022-10-21 13:30:00,214.9,215.52,214.87,215.38,4194.0,207.4058,208.0042,207.3768,207.8691,4194.0
2022-10-21 14:00:00,215.55,215.86,215.17,215.4,12990.0,208.0331,208.3323,207.6664,207.8884,12990.0
2022-10-21 14:30:00,215.59,215.71,215.18,215.52,21871.0,208.0717,208.1875,207.676,208.0042,21871.0
2022-10-21 15:00:00,215.64,216.59,215.6,216.59,25818.0,208.12,209.0369,208.0814,209.0369,25818.0
2022-10-21 15:30:00,216.6,216.71,216.26,216.39,27234.0,209.0465,209.1527,208.7184,208.8438,27234.0
2022-10-24 09:30:00,217.35,218.6,217.01,218.0,15490.0,209.7704,210.9768,209.4422,210.3977,15490.0
2022-10-24 10:00:00,217.98,217.99,215.53,216.16,4958.0,210.3784,210.388,208.0138,208.6219,4958.0
2022-10-24 10:30:00,216.68,217.58,216.42,217.56,14842.0,209.1237,209.9923,208.8728,209.973,14842.0
2022-10-24 11:00:00,217.39,217.61,216.79,217.6,14080.0,209.809,210.0213,209.2299,210.0116,14080.0
2022-10-24 11:30:00,217.45,218.44,217.42,218.31,8126.0,209.8669,210.8223,209.8379,210.6969,8126.0
2022-10-24 12:00:00,218.34,218.58,218.15,218.56,2029.0,210.7258,210.9575,210.5425,210.9382,2029.0
2022-10-24 12:30:00,218.19,218.52,218.18,218.28,1464.0,210.5811,210.8996,210.5714,210.6679,1464.0
2022-10-24 13:00:00,217.99,218.18,217.63,217.73,2459.0,210.388,210.5714,210.0406,210.1371,2459.0
2022-10-24 13:30:00,217.74,217.88,217.49,217.76,19735.0,210.1468,210.2819,209.9055,210.1661,19735.0
2022-10-24 14:00:00,217.81,218.38,217.81,218.35,34825.0,210.2143,210.7644,210.2143,210.7355,34825.0
2022-10-24 14:30:00,218.27,219.13,218.27,219.06,94968.0,210.6583,211.4883,210.6583,211.4207,94968.0
2022-10-24 15:00:00,219.06,219.41,219.02,219.19,23267.0,211.4207,211.7585,211.3821,211.5462,23267.0
2022-10-24 15:30:00,219.2,219.27,218.47,218.76,26912.0,211.5558,211.6234,210.8513,211.1312,26912.0
2022-10-25 09:30:00,219.01,220.88,219.01,220.76,13776.0,211.3725,213.1773,211.3725,213.0614,13776.0
2022-10-25 10:00:00,221.05,221.11,220.56,221.11,3204.0,213.3413,213.3992,212.8684,213.3992,3204.0
2022-10-25 10:30:00,221.28,221.51,220.91,221.26,6041.0,213.5633,213.7853,213.2062,213.544,6041.0
2022-10-25 11:00:00,221.06,221.82,221.06,221.79,6035.0,213.351,214.0845,213.351,214.0555,6035.0
2022-10-25 11:30:00,221.86,222.05,221.69,222.03,3837.0,214.1231,214.3065,213.959,214.2872,3837.0
2022-10-25 12:00:00,221.97,222.35,221.86,222.04,8217.0,214.2292,214.596,214.1231,214.2968,8217.0
2022-10-25 12:30:00,222.04,222.05,221.63,221.63,7829.0,214.2968,214.3065,213.9011,213.9011,7829.0
2022-10-25 13:00:00,221.84,221.84,221.36,221.56,8309.0,214.1038,214.1038,213.6405,213.8335,8309.0
2022-10-25 13:30:00,221.77,221.9,221.32,221.56,18125.0,214.0362,214.1617,213.6019,213.8335,18125.0
2022-10-25 14:00:00,221.75,222.17,221.73,222.11,58482.0,214.0169,214.4223,213.9976,214.3644,58482.0
2022-10-25 14:30:00,222.09,222.37,221.92,221.98,13598.0,214.3451,214.6153,214.181,214.2389,13598.0
2022-10-25 15:00:00,221.97,222.66,221.92,222.63,19010.0,214.2292,214.8952,214.181,214.8662,19010.0
2022-10-25 15:30:00,222.7,222.93,222.5,222.68,19245.0,214.9338,215.1558,214.7408,214.9145,19245.0
2022-10-26 09:30:00,221.0,221.74,221.0,221.46,4077.0,213.2931,214.0073,213.2931,213.737,4077.0
2022-10-26 10:00:00,221.18,222.99,221.16,222.99,10679.0,213.4668,215.2137,213.4475,215.2137,10679.0
2022-10-26 10:30:00,222.79,223.54,222.75,223.12,3928.0,215.0206,215.7445,214.982,215.3391,3928.0
2022-10-26 11:00:00,223.73,224.31,223.63,224.3,5930.0,215.9279,216.4876,215.8314,216.478,5930.0
2022-10-26 11:30:00,224.4,224.57,223.97,224.1,13805.0,216.5745,216.7386,216.1595,216.285,13805.0
2022-10-26 12:00:00,224.21,224.28,223.92,224.22,2799.0,216.3911,216.4587,216.1112,216.4008,2799.0
2022-10-26 12:30:00,224.01,224.12,223.0,223.0,5406.0,216.1981,216.3043,215.2233,215.2233,5406.0
2022-10-26 13:00:00,222.36,222.69,222.12,222.12,3085.0,214.6056,214.9241,214.374,214.374,3085.0
2022-10-26 13:30:00,222.0,222.39,221.8,222.39,10813.0,214.2582,214.6346,214.0652,214.6346,10813.0
2022-10-26 14:00:00,222.36,222.55,221.94,222.02,11848.0,214.6056,214.789,214.2003,214.2775,11848.0
2022-10-26 14:30:00,221.68,222.01,221.45,221.59,9461.0,213.9494,214.2678,213.7274,213.8625,9461.0
2022-10-26 15:00:00,221.22,221.7,221.03,221.43,129733.0,213.5054,213.9687,213.322,213.7081,129733.0
2022-10-26 15:30:00,221.54,221.87,221.1,221.17,11305.0,213.8142,214.1327,213.3896,213.4571,11305.0
2022-10-27 09:30:00,221.7,222.62,220.7,220.9,10306.0,213.9687,214.8566,213.0035,213.1966,10306.0
2022-10-27 10:00:00,221.27,222.8,221.27,222.79,14962.0,213.5537,215.0303,213.5537,215.0206,14962.0
2022-10-27 10:30:00,223.1,223.12,221.58,221.58,11467.0,215.3198,215.3391,213.8528,213.8528,11467.0
2022-10-27 11:00:00,221.51,222.28,221.47,221.75,6971.0,213.7853,214.5284,213.7467,214.0169,6971.0
2022-10-27 11:30:00,221.56,222.0,220.94,221.17,5842.0,213.8335,214.2582,213.2352,213.4571,5842.0
2022-10-27 12:00:00,221.6,221.6,220.61,220.61,24228.0,213.8721,213.8721,212.9167,212.9167,24228.0
2022-10-27 12:30:00,220.49,221.32,220.48,221.32,24203.0,212.8009,213.6019,212.7912,213.6019,24203.0
2022-10-27 13:00:00,221.2,221.99,221.15,221.36,17387.0,213.4861,214.2485,213.4378,213.6405,17387.0
2022-10-27 13:30:00,221.32,221.4,221.0,221.01,63394.0,213.6019,213.6791,213.2931,213.3027,63394.0
2022-10-27 14:00:00,221.01,221.04,220.57,220.79,9597.0,213.3027,213.3317,212.8781,213.0904,9597.0
2022-10-27 14:30:00,220.71,220.78,220.26,220.26,6841.0,213.0132,213.0807,212.5789,212.5789,6841.0
2022-10-27 15:00:00,220.72,220.72,220.03,220.7,12825.0,213.0228,213.0228,212.3569,213.0035,12825.0
2022-10-27 15:30:00,220.65,220.92,219.93,220.21,31505.0,212.9553,213.2159,212.2604,212.5306,31505.0
2022-10-28 09:30:00,220.3,222.15,220.3,221.7,11004.0,212.6175,214.403,212.6175,213.9687,11004.0
2022-10-28 10:00:00,221.88,222.41,220.87,222.41,4417.0,214.1424,214.6539,213.1676,214.6539,4417.0
2022-10-28 10:30:00,222.37,223.18,222.26,223.13,5475.0,214.6153,215.397,214.5091,215.3488,5475.0
2022-10-28 11:00:00,223.28,223.33,222.94,222.95,9338.0,215.4936,215.5418,215.1654,215.1751,9338.0
2022-10-28 11:30:00,223.03,223.56,222.99,223.42,2068.0,215.2523,215.7638,215.2137,215.6287,2068.0
2022-10-28 12:00:00,223.47,224.13,223.29,224.12,10206.0,215.6769,216.3139,215.5032,216.3043,10206.0
2022-10-28 12:30:00,224.2,224.31,223.98,224.12,7534.0,216.3815,216.4876,216.1691,216.3043,7534.0
2022-10-28 13:00:00,224.19,224.55,224.19,224.37,5565.0,216.3718,216.7193,216.3718,216.5455,5565.0
2022-10-28 13:30:00,224.42,224.66,224.41,224.61,4454.0,216.5938,216.8254,216.5842,216.7772,4454.0
2022-10-28 14:00:00,224.32,224.67,224.26,224.56,59460.0,216.4973,216.8351,216.4394,216.7289,59460.0
2022-10-28 14:30:00,224.6,225.28,224.6,225.19,21817.0,216.7675,217.4238,216.7675,217.337,21817.0
2022-10-28 15:00:00,225.17,225.38,224.93,225.32,33931.0,217.3176,217.5203,217.086,217.4624,33931.0
2022-10-28 15:30:00,225.14,225.58,225.11,225.36,31657.0,217.2887,217.7134,217.2597,217.501,31657.0
2022-10-31 09:30:00,224.01,224.47,223.36,223.47,12825.0,216.1981,216.6421,215.5708,215.6769,12825.0
2022-10-31 10:00:00,223.37,224.27,223.37,223.56,6675.0,215.5804,216.449,215.5804,215.7638,6675.0
2022-10-31 10:30:00,223.44,224.12,223.28,223.71,28255.0,215.648,216.3043,215.4936,215.9086,28255.0
2022-10-31 11:00:00,223.91,224.59,223.88,224.47,7426.0,216.1016,216.7579,216.0726,216.6421,7426.0
2022-10-31 11:30:00,224.49,225.16,224.03,224.1,10367.0,216.6614,217.308,216.2174,216.285,10367.0
2022-10-31 12:00:00,224.15,224.74,224.01,224.37,5824.0,216.3332,216.9026,216.1981,216.5455,5824.0
2022-10-31 12:30:00,224.14,224.19,223.68,223.88,5255.0,216.3236,216.3718,215.8796,216.0726,5255.0
2022-10-31 13:00:00,223.93,224.44,223.82,224.26,7481.0,216.1209,216.6131,216.0147,216.4394,7481.0
2022-10-31 13:30:00,224.63,224.63,224.09,224.34,3693.0,216.7965,216.7965,216.2753,216.5166,3693.0
2022-10-31 14:00:00,224.47,224.47,224.19,224.32,30499.0,216.6421,216.6421,216.3718,216.4973,30499.0
2022-10-31 14:30:00,224.42,224.73,224.23,224.23,21503.0,216.5938,216.893,216.4104,216.4104,21503.0
2022-10-31 15:00:00,224.11,224.13,223.69,224.11,12079.0,216.2946,216.3139,215.8893,216.2946,12079.0
2022-10-31 15:30:00,224.1,224.58,223.72,223.86,29443.0,216.285,216.7482,215.9182,216.0533,29443.0
2022-11-01 09:30:00,226.23,226.33,225.04,225.17,10819.0,218.3407,218.4372,217.1922,217.3176,10819.0
2022-11-01 10:00:00,225.26,225.26,223.41,224.09,4743.0,217.4045,217.4045,215.619,216.2753,4743.0
2022-11-01 10:30:00,224.26,224.26,223.1,223.14,2214.0,216.4394,216.4394,215.3198,215.3584,2214.0
2022-11-01 11:00:00,222.72,223.21,222.71,222.97,24376.0,214.9531,215.426,214.9434,215.1944,24376.0
2022-11-01 11:30:00,223.09,223.22,222.42,223.21,22197.0,215.3102,215.4357,214.6636,215.426,22197.0
2022-11-01 12:00:00,223.11,223.93,223.09,223.11,17774.0,215.3295,216.1209,215.3102,215.3295,17774.0
2022-11-01 12:30:00,222.81,223.26,222.81,223.13,5744.0,215.0399,215.4743,215.0399,215.3488,5744.0
2022-11-01 13:00:00,223.32,223.71,223.13,223.53,4759.0,215.5322,215.9086,215.3488,215.7348,4759.0
2022-11-01 13:30:00,223.17,223.36,223.06,223.22,1489.0,215.3874,215.5708,215.2812,215.4357,1489.0
2022-11-01 14:00:00,223.55,223.55,223.27,223.3,12871.0,215.7541,215.7541,215.4839,215.5129,12871.0
2022-11-01 14:30:00,223.43,223.7,223.09,223.7,7382.0,215.6383,215.8989,215.3102,215.8989,7382.0
2022-11-01 15:00:00,223.52,223.79,223.38,223.4,24652.0,215.7252,215.9858,215.5901,215.6094,24652.0
2022-11-01 15:30:00,223.21,223.59,223.13,223.18,19296.0,215.426,215.7927,215.3488,215.397,19296.0
2022-11-02 09:30:00,222.65,222.7,221.91,221.98,10840.0,214.8855,214.9338,214.1713,214.2389,10840.0
2022-11-02 10:00:00,221.69,221.91,221.51,221.54,2471.0,213.959,214.1713,213.7853,213.8142,2471.0
2022-11-02 10:30:00,221.65,222.03,221.57,222.02,13383.0,213.9204,214.2872,213.8432,214.2775,13383.0
2022-11-02 11:00:00,221.63,221.63,221.63,221.63,172.0,213.9011,213.9011,213.9011,213.9011,172.0
2022-11-02 11:30:00,221.76,221.94,221.68,221.91,5569.0,214.0266,214.2003,213.9494,214.1713,5569.0
2022-11-02 12:00:00,221.72,221.72,221.15,221.16,4083.0,213.988,213.988,213.4378,213.4475,4083.0
2022-11-02 12:30:00,221.19,221.64,221.0,221.64,1389.0,213.4764,213.9108,213.2931,213.9108,1389.0
2022-11-02 13:00:00,221.56,221.6,221.35,221.35,3402.0,213.8335,213.8721,213.6309,213.6309,3402.0
2022-11-02 13:30:00,221.41,222.24,221.4,222.23,2193.0,213.6888,214.4898,213.6791,214.4802,2193.0
2022-11-02 14:00:00,222.22,224.63,222.11,224.34,15356.0,214.4705,216.7965,214.3644,216.5166,15356.0
2022-11-02 14:30:00,225.01,225.22,219.74,220.83,31998.0,217.1632,217.3659,212.077,213.129,31998.0
2022-11-02 15:00:00,220.4,222.05,218.13,218.23,9330.0,212.714,214.3065,210.5232,210.6197,9330.0
2022-11-02 15:30:00,218.28,218.57,217.3,217.31,14213.0,210.6679,210.9478,209.7221,209.7318,14213.0
2022-11-03 09:30:00,215.03,215.5,213.83,213.9,31169.0,207.5313,207.9849,206.3731,206.4407,31169.0
2022-11-03 10:00:00,213.95,215.66,213.56,215.66,47642.0,206.4889,208.1393,206.1125,208.1393,47642.0
2022-11-03 10:30:00,215.78,216.52,215.19,216.52,24222.0,208.2551,208.9693,207.6857,208.9693,24222.0
2022-11-03 11:00:00,216.46,216.57,215.56,215.93,8105.0,208.9114,209.0176,208.0428,208.3999,8105.0
2022-11-03 11:30:00,215.19,216.05,215.16,215.53,4669.0,207.6857,208.5157,207.6567,208.0138,4669.0
2022-11-03 12:00:00,215.59,216.47,215.59,216.19,5454.0,208.0717,208.921,208.0717,208.6508,5454.0
2022-11-03 12:30:00,216.29,216.94,215.98,216.81,6432.0,208.7473,209.3747,208.4481,209.2492,6432.0
2022-11-03 13:00:00,216.79,216.79,216.14,216.16,12802.0,209.2299,209.2299,208.6026,208.6219,12802.0
2022-11-03 13:30:00,216.21,216.23,215.87,215.87,52274.0,208.6701,208.6894,208.342,208.342,52274.0
2022-11-03 14:00:00,215.88,216.48,215.73,216.48,4237.0,208.3516,208.9307,208.2069,208.9307,4237.0
2022-11-03 14:30:00,216.37,216.46,216.06,216.46,8456.0,208.8245,208.9114,208.5253,208.9114,8456.0
2022-11-03 15:00:00,216.54,216.56,216.17,216.38,12343.0,208.9886,209.0079,208.6315,208.8342,12343.0
2022-11-03 15:30:00,216.36,216.47,215.05,215.23,30183.0,208.8149,208.921,207.5506,207.7243,30183.0
2022-11-04 09:30:00,218.51,218.67,215.72,217.0,28169.0,210.8899,211.0443,208.1972,209.4326,28169.0
2022-11-04 10:00:00,217.4,218.82,217.38,218.82,13002.0,209.8186,211.1891,209.7993,211.1891,13002.0
2022-11-04 10:30:00,218.88,219.38,218.26,218.26,6677.0,211.247,211.7296,210.6486,210.6486,6677.0
2022-11-04 11:00:00,218.32,218.54,216.73,216.73,38531.0,210.7065,210.9189,209.172,209.172,38531.0
2022-11-04 11:30:00,216.75,217.06,215.07,215.08,10554.0,209.1913,209.4905,207.5699,207.5795,10554.0
2022-11-04 12:00:00,214.94,215.89,214.55,215.89,7104.0,207.4444,208.3613,207.068,208.3613,7104.0
2022-11-04 12:30:00,215.69,215.69,214.66,214.94,6310.0,208.1682,208.1682,207.1742,207.4444,6310.0
2022-11-04 13:00:00,214.9,215.36,214.33,214.9,10296.0,207.4058,207.8498,206.8557,207.4058,10296.0
2022-11-04 13:30:00,215.12,215.13,214.57,214.71,15217.0,207.6181,207.6278,207.0873,207.2224,15217.0
2022-11-04 14:00:00,214.61,215.32,214.25,215.32,4446.0,207.1259,207.8111,206.7785,207.8111,4446.0
2022-11-04 14:30:00,215.44,216.67,215.43,216.57,12825.0,207.927,209.1141,207.9173,209.0176,12825.0
2022-11-04 15:00:00,216.51,217.15,216.51,216.56,5710.0,208.9596,209.5773,208.9596,209.0079,5710.0
2022-11-04 15:30:00,216.78,217.97,216.62,217.97,20202.0,209.2202,210.3687,209.0658,210.3687,20202.0
2022-11-07 09:30:00,218.73,218.73,217.59,217.6,9266.0,211.1022,211.1022,210.002,210.0116,9266.0
2022-11-07 10:00:00,218.15,218.78,217.91,217.91,19288.0,210.5425,211.1505,210.3108,210.3108,19288.0
2022-11-07 10:30:00,217.91,218.5,217.7,218.45,29795.0,210.3108,210.8803,210.1082,210.832,29795.0
2022-11-07 11:00:00,218.5,218.76,218.07,218.68,32966.0,210.8803,211.1312,210.4652,211.054,32966.0
2022-11-07 11:30:00,218.75,218.83,217.72,217.81,12859.0,211.1215,211.1987,210.1275,210.2143,12859.0
2022-11-07 12:00:00,217.56,218.33,217.51,218.33,10706.0,209.973,210.7162,209.9248,210.7162,10706.0
2022-11-07 12:30:00,218.28,218.4,217.91,218.15,15911.0,210.6679,210.7837,210.3108,210.5425,15911.0
2022-11-07 13:00:00,218.19,218.76,218.19,218.48,22044.0,210.5811,211.1312,210.5811,210.8609,22044.0
2022-11-07 13:30:00,218.5,218.67,218.24,218.67,8801.0,210.8803,211.0443,210.6293,211.0443,8801.0
2022-11-07 14:00:00,218.71,219.65,218.71,219.65,14579.0,211.0829,211.9901,211.0829,211.9901,14579.0
2022-11-07 14:30:00,219.68,219.96,219.47,219.55,17700.0,212.0191,212.2893,211.8164,211.8936,17700.0
2022-11-07 15:00:00,219.56,220.08,219.56,219.99,26372.0,211.9033,212.4052,211.9033,212.3183,26372.0
2022-11-07 15:30:00,220.02,220.13,219.53,219.88,29557.0,212.3472,212.4534,211.8743,212.2121,29557.0
2022-11-08 09:30:00,220.26,220.47,219.48,220.03,9176.0,212.5789,212.7816,211.8261,212.3569,9176.0
2022-11-08 10:00:00,220.03,221.12,220.03,220.85,6563.0,212.3569,213.4089,212.3569,213.1483,6563.0
2022-11-08 10:30:00,221.0,221.69,221.0,221.53,9923.0,213.2931,213.959,213.2931,213.8046,9923.0
2022-11-08 11:00:00,221.66,222.36,221.39,222.3,28100.0,213.9301,214.6056,213.6695,214.5477,28100.0
2022-11-08 11:30:00,222.4,222.91,222.33,222.63,42185.0,214.6442,215.1365,214.5767,214.8662,42185.0
2022-11-08 12:00:00,222.55,222.67,222.24,222.42,20627.0,214.789,214.9048,214.4898,214.6636,20627.0
2022-11-08 12:30:00,222.44,222.68,222.31,222.5,17765.0,214.6829,214.9145,214.5574,214.7408,17765.0
2022-11-08 13:00:00,222.7,222.73,220.86,220.87,6399.0,214.9338,214.9627,213.158,213.1676,6399.0
2022-11-08 13:30:00,220.71,221.27,220.17,220.18,8883.0,213.0132,213.5537,212.492,212.5017,8883.0
2022-11-08 14:00:00,220.4,220.55,218.76,218.88,16530.0,212.714,212.8588,211.1312,211.247,16530.0
2022-11-08 14:30:00,218.69,220.52,218.61,220.31,11666.0,211.0636,212.8298,210.9864,212.6271,11666.0
2022-11-08 15:00:00,220.23,221.31,220.22,221.28,51037.0,212.5499,213.5923,212.5403,213.5633,51037.0
2022-11-08 15:30:00,221.48,222.11,220.91,221.02,17673.0,213.7563,214.3644,213.2062,213.3124,17673.0
2022-11-09 09:30:00,219.64,219.64,218.65,218.69,17316.0,211.9805,211.9805,211.025,211.0636,17316.0
2022-11-09 10:00:00,218.86,220.2,218.86,220.09,8960.0,211.2277,212.521,211.2277,212.4148,8960.0
2022-11-09 10:30:00,219.49,219.5,218.21,218.5,5780.0,211.8357,211.8454,210.6004,210.8803,5780.0
2022-11-09 11:00:00,218.73,219.23,218.67,218.81,4655.0,211.1022,211.5848,211.0443,211.1794,4655.0
2022-11-09 11:30:00,219.12,219.78,218.87,219.03,6473.0,211.4786,212.1156,211.2373,211.3918,6473.0
2022-11-09 12:00:00,219.03,219.04,218.5,218.66,3514.0,211.3918,211.4014,210.8803,211.0347,3514.0
2022-11-09 12:30:00,218.69,218.69,218.45,218.47,1500.0,211.0636,211.0636,210.832,210.8513,1500.0
2022-11-09 13:00:00,218.91,218.92,218.02,218.19,18695.0,211.276,211.2856,210.417,210.5811,18695.0
2022-11-09 13:30:00,217.59,217.61,217.06,217.29,8543.0,210.002,210.0213,209.4905,209.7124,8543.0
2022-11-09 14:00:00,217.3,217.69,217.28,217.49,18421.0,209.7221,210.0985,209.7028,209.9055,18421.0
2022-11-09 14:30:00,217.17,217.17,216.46,216.58,28475.0,209.5966,209.5966,208.9114,209.0272,28475.0
2022-11-09 15:00:00,216.68,217.34,216.67,216.89,16567.0,209.1237,209.7607,209.1141,209.3264,16567.0
2022-11-09 15:30:00,216.83,216.85,215.94,216.21,40307.0,209.2685,209.2878,208.4095,208.6701,40307.0
2022-11-10 09:30:00,224.33,225.18,223.39,225.18,14303.0,216.5069,217.3273,215.5997,217.3273,14303.0
2022-11-10 10:00:00,226.0,226.0,225.37,225.75,16026.0,218.1187,218.1187,217.5107,217.8774,16026.0
2022-11-10 10:30:00,225.72,226.3,224.78,226.25,10034.0,217.8485,218.4082,216.9413,218.36,10034.0
2022-11-10 11:00:00,226.21,226.31,225.83,226.29,29601.0,218.3214,218.4179,217.9546,218.3986,29601.0
2022-11-10 11:30:00,226.68,227.17,226.6,227.16,5635.0,218.775,219.2479,218.6978,219.2383,5635.0
2022-11-10 12:00:00,226.85,226.97,226.41,226.42,23328.0,218.9391,219.0549,218.5144,218.5241,23328.0
2022-11-10 12:30:00,225.89,225.93,225.5,225.51,2286.0,218.0125,218.0511,217.6361,217.6458,2286.0
2022-11-10 13:00:00,225.48,226.26,225.48,226.12,9485.0,217.6168,218.3696,217.6168,218.2345,9485.0
2022-11-10 13:30:00,226.25,226.74,226.07,226.62,10522.0,218.36,218.8329,218.1863,218.7171,10522.0
2022-11-10 14:00:00,226.68,226.86,226.42,226.74,8904.0,218.775,218.9487,218.5241,218.8329,8904.0
2022-11-10 14:30:00,226.74,227.12,226.66,227.11,5291.0,218.8329,219.1996,218.7557,219.19,5291.0
2022-11-10 15:00:00,227.05,227.86,227.02,227.86,12939.0,219.1321,219.9138,219.1031,219.9138,12939.0
2022-11-10 15:30:00,227.83,228.71,227.74,228.46,58743.0,219.8849,220.7342,219.798,220.4929,58743.0
2022-11-11 09:30:00,229.14,229.56,228.4,229.29,45154.0,221.1492,221.5546,220.435,221.294,45154.0
2022-11-11 10:00:00,228.96,230.52,228.88,230.24,9043.0,220.9755,222.4811,220.8983,222.2108,9043.0
2022-11-11 10:30:00,230.11,230.43,229.73,229.91,6516.0,222.0854,222.3942,221.7186,221.8924,6516.0
2022-11-11 11:00:00,230.22,230.22,228.73,228.73,111091.0,222.1915,222.1915,220.7535,220.7535,111091.0
2022-11-11 11:30:00,228.65,229.2,228.57,229.15,192802.0,220.6763,221.2071,220.5991,221.1589,192802.0
2022-11-11 12:00:00,228.94,229.62,228.83,229.5,3926.0,220.9562,221.6125,220.85,221.4966,3926.0
2022-11-11 12:30:00,229.61,229.87,229.15,229.66,9621.0,221.6028,221.8537,221.1589,221.6511,9621.0
2022-11-11 13:00:00,229.85,230.23,229.85,230.16,5687.0,221.8344,222.2012,221.8344,222.1336,5687.0
2022-11-11 13:30:00,230.62,230.76,230.33,230.76,1244.0,222.5776,222.7127,222.2977,222.7127,1244.0
2022-11-11 14:00:00,230.82,231.15,230.63,231.15,13435.0,222.7706,223.0891,222.5872,223.0891,13435.0
2022-11-11 14:30:00,231.21,231.43,231.2,231.41,6824.0,223.147,223.3593,223.1374,223.34,6824.0
2022-11-11 15:00:00,231.04,231.12,230.28,230.99,8989.0,222.9829,223.0602,222.2494,222.9347,8989.0
2022-11-11 15:30:00,231.2,231.32,230.7,230.96,19755.0,223.1374,223.2532,222.6548,222.9057,19755.0
2022-11-14 09:30:00,230.04,230.14,229.31,229.97,6201.0,222.0178,222.1143,221.3133,221.9503,6201.0
2022-11-14 10:00:00,230.2,230.86,230.19,230.82,15022.0,222.1722,222.8092,222.1626,222.7706,15022.0
2022-11-14 10:30:00,230.32,230.89,230.21,230.74,6384.0,222.2881,222.8382,222.1819,222.6934,6384.0
2022-11-14 11:00:00,230.45,230.53,229.46,229.7,13433.0,222.4135,222.4907,221.458,221.6897,13433.0
2022-11-14 11:30:00,229.96,230.63,229.87,230.14,9024.0,221.9406,222.5872,221.8537,222.1143,9024.0
2022-11-14 12:00:00,230.38,230.81,230.37,230.62,7612.0,222.346,222.761,222.3363,222.5776,7612.0
2022-11-14 12:30:00,230.66,231.03,230.65,230.81,6795.0,222.6162,222.9733,222.6065,222.761,6795.0
2022-11-14 13:00:00,230.87,231.61,230.85,231.61,3703.0,222.8189,223.5331,222.7996,223.5331,3703.0
2022-11-14 13:30:00,231.56,231.75,231.49,231.7,51416.0,223.4848,223.6682,223.4173,223.6199,51416.0
2022-11-14 14:00:00,231.69,231.71,231.25,231.35,23221.0,223.6103,223.6296,223.1856,223.2821,23221.0
2022-11-14 14:30:00,231.46,231.47,230.75,230.87,10732.0,223.3883,223.3979,222.7031,222.8189,10732.0
2022-11-14 15:00:00,231.03,231.26,230.17,230.4,10139.0,222.9733,223.1953,222.1433,222.3653,10139.0
2022-11-14 15:30:00,230.33,230.39,228.67,228.74,59638.0,222.2977,222.3556,220.6956,220.7632,59638.0
2022-11-15 09:30:00,232.61,233.03,231.89,232.65,7922.0,224.4982,224.9035,223.8033,224.5368,7922.0
2022-11-15 10:00:00,232.97,232.97,231.93,232.78,29283.0,224.8456,224.8456,223.8419,224.6623,29283.0
2022-11-15 10:30:00,232.69,232.97,231.86,232.38,9605.0,224.5754,224.8456,223.7743,224.2762,9605.0
2022-11-15 11:00:00,232.0,232.34,231.81,232.09,5442.0,223.9095,224.2376,223.7261,223.9963,5442.0
2022-11-15 11:30:00,232.51,232.76,232.25,232.44,66238.0,224.4017,224.643,224.1507,224.3341,66238.0
2022-11-15 12:00:00,232.19,232.38,232.0,232.22,15517.0,224.0928,224.2762,223.9095,224.1218,15517.0
2022-11-15 12:30:00,232.22,232.22,231.76,231.84,4837.0,224.1218,224.1218,223.6778,223.755,4837.0
2022-11-15 13:00:00,232.01,232.12,229.66,229.67,35201.0,223.9191,224.0253,221.6511,221.6607,35201.0
2022-11-15 13:30:00,229.95,230.43,228.89,230.0,13975.0,221.931,222.3942,220.9079,221.9792,13975.0
2022-11-15 14:00:00,229.87,231.29,229.26,230.72,12933.0,221.8537,223.2242,221.265,222.6741,12933.0
2022-11-15 14:30:00,231.09,231.44,230.4,231.21,9399.0,223.0312,223.369,222.3653,223.147,9399.0
2022-11-15 15:00:00,231.18,231.57,230.89,231.34,7707.0,223.1181,223.4945,222.8382,223.2725,7707.0
2022-11-15 15:30:00,231.19,231.32,230.49,231.01,25833.0,223.1277,223.2532,222.4521,222.954,25833.0
2022-11-16 09:30:00,229.93,230.0,229.2,229.37,33242.0,221.9117,221.9792,221.2071,221.3712,33242.0
2022-11-16 10:00:00,229.51,229.58,229.17,229.4,33993.0,221.5063,221.5739,221.1782,221.4001,33993.0
2022-11-16 10:30:00,229.43,229.57,228.65,228.75,9083.0,221.4291,221.5642,220.6763,220.7728,9083.0
2022-11-16 11:00:00,228.95,229.48,228.88,229.46,18259.0,220.9658,221.4773,220.8983,221.458,18259.0
2022-11-16 11:30:00,229.38,229.65,229.21,229.44,5649.0,221.3808,221.6414,221.2168,221.4387,5649.0
2022-11-16 12:00:00,229.35,229.45,228.98,229.23,69734.0,221.3519,221.4484,220.9948,221.2361,69734.0
2022-11-16 12:30:00,229.26,229.93,229.26,229.55,8754.0,221.265,221.9117,221.265,221.5449,8754.0
2022-11-16 13:00:00,229.38,229.59,229.33,229.33,5457.0,221.3808,221.5835,221.3326,221.3326,5457.0
2022-11-16 13:30:00,229.43,229.43,228.62,228.68,8199.0,221.4291,221.4291,220.6473,220.7052,8199.0
2022-11-16 14:00:00,228.68,229.05,228.68,228.97,7854.0,220.7052,221.0623,220.7052,220.9851,7854.0
2022-11-16 14:30:00,228.63,229.17,228.57,229.1,8158.0,220.657,221.1782,220.5991,221.1106,8158.0
2022-11-16 15:00:00,229.2,229.22,228.41,228.76,22575.0,221.2071,221.2264,220.4447,220.7825,22575.0
2022-11-16 15:30:00,228.73,229.25,228.49,228.83,15752.0,220.7535,221.2554,220.5219,220.85,15752.0
2022-11-17 09:30:00,225.93,226.39,225.58,225.64,9290.0,218.0511,218.4951,217.7134,217.7713,9290.0
2022-11-17 10:00:00,225.46,226.58,225.46,226.49,2751.0,217.5975,218.6785,217.5975,218.5916,2751.0
2022-11-17 10:30:00,226.28,226.37,225.84,225.88,2098.0,218.3889,218.4758,217.9643,218.0029,2098.0
2022-11-17 11:00:00,225.85,226.14,225.73,226.09,4962.0,217.9739,218.2538,217.8581,218.2056,4962.0
2022-11-17 11:30:00,226.01,227.06,226.01,227.06,19900.0,218.1284,219.1417,218.1284,219.1417,19900.0
2022-11-17 12:00:00,227.25,227.39,227.06,227.14,10788.0,219.3251,219.4602,219.1417,219.2189,10788.0
2022-11-17 12:30:00,227.15,227.91,227.14,227.88,8622.0,219.2286,219.9621,219.2189,219.9331,8622.0
2022-11-17 13:00:00,227.9,228.11,227.78,228.04,4307.0,219.9524,220.1551,219.8366,220.0876,4307.0
2022-11-17 13:30:00,227.84,228.11,227.55,227.79,7581.0,219.8945,220.1551,219.6147,219.8463,7581.0
2022-11-17 14:00:00,227.76,227.97,227.14,227.26,6950.0,219.8173,220.02,219.2189,219.3348,6950.0
2022-11-17 14:30:00,227.12,227.33,226.89,227.23,13893.0,219.1996,219.4023,218.9777,219.3058,13893.0
2022-11-17 15:00:00,227.22,227.22,226.35,226.59,7701.0,219.2962,219.2962,218.4565,218.6881,7701.0
2022-11-17 15:30:00,226.66,227.88,226.62,227.88,10768.0,218.7557,219.9331,218.7171,219.9331,10768.0
2022-11-18 09:30:00,229.97,229.97,228.81,228.83,7769.0,221.9503,221.9503,220.8307,220.85,7769.0
2022-11-18 10:00:00,228.43,228.66,228.09,228.41,4184.0,220.464,220.6859,220.1358,220.4447,4184.0
2022-11-18 10:30:00,228.56,228.67,227.99,227.99,2410.0,220.5894,220.6956,220.0393,220.0393,2410.0
2022-11-18 11:00:00,228.13,228.74,227.8,228.74,4693.0,220.1744,220.7632,219.8559,220.7632,4693.0
2022-11-18 11:30:00,228.74,228.74,228.08,228.37,17661.0,220.7632,220.7632,220.1262,220.4061,17661.0
2022-11-18 12:00:00,228.45,228.45,227.3,227.39,3361.0,220.4833,220.4833,219.3734,219.4602,3361.0
2022-11-18 12:30:00,227.51,227.81,227.32,227.59,7559.0,219.576,219.8656,219.3927,219.6533,7559.0
2022-11-18 13:00:00,227.59,228.03,227.58,228.03,1903.0,219.6533,220.0779,219.6436,220.0779,1903.0
2022-11-18 13:30:00,228.03,228.11,227.32,227.32,2960.0,220.0779,220.1551,219.3927,219.3927,2960.0
2022-11-18 14:00:00,227.83,228.0,227.76,227.91,4881.0,219.8849,220.049,219.8173,219.9621,4881.0
2022-11-18 14:30:00,227.95,228.11,227.64,228.11,16827.0,220.0007,220.1551,219.7015,220.1551,16827.0
2022-11-18 15:00:00,228.09,228.74,228.08,228.73,35668.0,220.1358,220.7632,220.1262,220.7535,35668.0
2022-11-18 15:30:00,228.78,229.34,228.36,228.86,46109.0,220.8018,221.3422,220.3964,220.879,46109.0
2022-11-21 09:30:00,227.78,228.57,227.78,228.23,91329.0,219.8366,220.5991,219.8366,220.2709,91329.0
2022-11-21 10:00:00,228.25,228.38,227.48,227.55,23453.0,220.2902,220.4157,219.5471,219.6147,23453.0
2022-11-21 10:30:00,227.6,227.6,227.17,227.29,6024.0,219.6629,219.6629,219.2479,219.3637,6024.0
2022-11-21 11:00:00,227.43,227.71,227.4,227.7,17140.0,219.4988,219.7691,219.4699,219.7594,17140.0
2022-11-21 11:30:00,227.38,227.59,226.87,227.03,3671.0,219.4506,219.6533,218.9584,219.1128,3671.0
2022-11-21 12:00:00,227.45,227.54,227.3,227.35,2384.0,219.5181,219.605,219.3734,219.4216,2384.0
2022-11-21 12:30:00,227.72,227.8,227.39,227.39,4555.0,219.7787,219.8559,219.4602,219.4602,4555.0
2022-11-21 13:00:00,228.07,228.2,228.03,228.12,2409.0,220.1165,220.242,220.0779,220.1648,2409.0
2022-11-21 13:30:00,228.27,228.4,228.01,228.02,6214.0,220.3095,220.435,220.0586,220.0683,6214.0
2022-11-21 14:00:00,228.01,228.26,227.81,227.93,2995.0,220.0586,220.2999,219.8656,219.9814,2995.0
2022-11-21 14:30:00,228.01,228.01,227.74,227.86,6653.0,220.0586,220.0586,219.798,219.9138,6653.0
2022-11-21 15:00:00,227.89,228.05,227.58,227.58,3002.0,219.9428,220.0972,219.6436,219.6436,3002.0
2022-11-21 15:30:00,227.76,228.13,227.73,227.95,6912.0,219.8173,220.1744,219.7884,220.0007,6912.0
2022-11-22 09:30:00,228.79,229.18,228.16,228.43,22754.0,220.8114,221.1878,220.2034,220.464,22754.0
2022-11-22 10:00:00,228.74,229.58,228.74,229.38,6135.0,220.7632,221.5739,220.7632,221.3808,6135.0
2022-11-22 10:30:00,229.45,229.7,229.07,229.49,12191.0,221.4484,221.6897,221.0816,221.487,12191.0
2022-11-22 11:00:00,229.59,229.6,229.16,229.49,8198.0,221.5835,221.5932,221.1685,221.487,8198.0
2022-11-22 11:30:00,229.41,229.49,229.19,229.46,2054.0,221.4098,221.487,221.1975,221.458,2054.0
2022-11-22 12:00:00,229.53,229.7,229.41,229.48,13312.0,221.5256,221.6897,221.4098,221.4773,13312.0
2022-11-22 12:30:00,229.53,229.61,229.44,229.46,13184.0,221.5256,221.6028,221.4387,221.458,13184.0
2022-11-22 13:00:00,229.58,229.95,229.58,229.9,10635.0,221.5739,221.931,221.5739,221.8827,10635.0
2022-11-22 13:30:00,230.06,230.17,229.9,230.08,54116.0,222.0371,222.1433,221.8827,222.0564,54116.0
2022-11-22 14:00:00,230.13,230.17,229.9,230.09,3780.0,222.1047,222.1433,221.8827,222.0661,3780.0
2022-11-22 14:30:00,229.99,230.33,229.98,230.32,13424.0,221.9696,222.2977,221.9599,222.2881,13424.0
2022-11-22 15:00:00,230.31,230.69,230.31,230.69,7736.0,222.2784,222.6452,222.2784,222.6452,7736.0
2022-11-22 15:30:00,230.67,231.05,230.64,230.9,10619.0,222.6258,222.9926,222.5969,222.8478,10619.0
2022-11-23 09:30:00,230.98,231.92,230.92,231.92,12906.0,222.925,223.8323,222.8671,223.8323,12906.0
2022-11-23 10:00:00,231.52,232.14,231.48,232.08,2398.0,223.4462,224.0446,223.4076,223.9867,2398.0
2022-11-23 10:30:00,232.34,232.52,232.2,232.2,8167.0,224.2376,224.4113,224.1025,224.1025,8167.0
2022-11-23 11:00:00,232.32,232.4,232.25,232.25,1145.0,224.2183,224.2955,224.1507,224.1507,1145.0
2022-11-23 11:30:00,232.13,232.17,230.94,231.09,10072.0,224.0349,224.0735,222.8864,223.0312,10072.0
2022-11-23 12:00:00,231.2,231.53,231.18,231.53,18726.0,223.1374,223.4559,223.1181,223.4559,18726.0
2022-11-23 12:30:00,231.2,231.2,230.86,230.86,1300.0,223.1374,223.1374,222.8092,222.8092,1300.0
2022-11-23 13:00:00,230.85,231.33,230.85,231.33,2618.0,222.7996,223.2628,222.7996,223.2628,2618.0
2022-11-23 13:30:00,231.56,231.7,231.43,231.44,2016.0,223.4848,223.6199,223.3593,223.369,2016.0
2022-11-23 14:00:00,231.81,232.69,231.48,232.69,7448.0,223.7261,224.5754,223.4076,224.5754,7448.0
2022-11-23 14:30:00,232.19,232.58,231.89,232.42,10504.0,224.0928,224.4692,223.8033,224.3148,10504.0
2022-11-23 15:00:00,232.18,232.66,232.14,232.44,5070.0,224.0832,224.5465,224.0446,224.3341,5070.0
2022-11-23 15:30:00,232.41,232.41,232.14,232.31,20001.0,224.3052,224.3052,224.0446,224.2087,20001.0
2022-11-25 09:30:00,232.1,232.49,231.94,232.46,10529.0,224.006,224.3824,223.8516,224.3534,10529.0
2022-11-25 10:00:00,232.44,232.64,232.42,232.43,10351.0,224.3341,224.5271,224.3148,224.3245,10351.0
2022-11-25 10:30:00,232.43,232.66,232.42,232.63,11138.0,224.3245,224.5465,224.3148,224.5175,11138.0
2022-11-25 11:00:00,232.56,232.74,232.42,232.46,6168.0,224.4499,224.6237,224.3148,224.3534,6168.0
2022-11-25 11:30:00,232.4,232.62,232.27,232.58,13696.0,224.2955,224.5078,224.1701,224.4692,13696.0
2022-11-25 12:00:00,232.53,232.58,232.4,232.57,6783.0,224.421,224.4692,224.2955,224.4596,6783.0
2022-11-25 12:30:00,232.4,232.4,232.22,232.32,1688.0,224.2955,224.2955,224.1218,224.2183,1688.0
2022-11-28 09:30:00,230.77,231.55,230.41,230.98,90175.0,222.7224,223.4752,222.3749,222.925,90175.0
2022-11-28 10:00:00,230.91,231.15,230.5,230.51,29650.0,222.8575,223.0891,222.4618,222.4714,29650.0
2022-11-28 10:30:00,230.69,230.82,230.13,230.18,9257.0,222.6452,222.7706,222.1047,222.1529,9257.0
2022-11-28 11:00:00,230.22,230.37,230.02,230.24,39336.0,222.1915,222.3363,221.9985,222.2108,39336.0
2022-11-28 11:30:00,230.19,230.51,230.14,230.5,18995.0,222.1626,222.4714,222.1143,222.4618,18995.0
2022-11-28 12:00:00,230.36,230.58,229.79,230.28,9182.0,222.3267,222.539,221.7765,222.2494,9182.0
2022-11-28 12:30:00,230.26,230.38,229.65,229.76,10692.0,222.2301,222.346,221.6414,221.7476,10692.0
2022-11-28 13:00:00,229.69,229.89,229.59,229.76,50051.0,221.68,221.873,221.5835,221.7476,50051.0
2022-11-28 13:30:00,229.75,229.75,229.02,229.08,9814.0,221.7379,221.7379,221.0334,221.0913,9814.0
2022-11-28 14:00:00,229.04,229.13,228.65,228.72,15365.0,221.0527,221.1396,220.6763,220.7439,15365.0
2022-11-28 14:30:00,228.67,228.94,228.67,228.85,12486.0,220.6956,220.9562,220.6956,220.8693,12486.0
2022-11-28 15:00:00,228.75,228.75,228.19,228.22,5717.0,220.7728,220.7728,220.2323,220.2613,5717.0
2022-11-28 15:30:00,228.19,228.79,228.16,228.76,19662.0,220.2323,220.8114,220.2034,220.7825,19662.0
2022-11-29 09:30:00,228.94,229.05,228.46,228.46,8719.0,220.9562,221.0623,220.4929,220.4929,8719.0
2022-11-29 10:00:00,228.85,229.26,228.66,229.23,8905.0,220.8693,221.265,220.6859,221.2361,8905.0
2022-11-29 10:30:00,229.58,229.58,229.02,229.04,2115.0,221.5739,221.5739,221.0334,221.0527,2115.0
2022-11-29 11:00:00,229.03,229.03,227.52,227.52,14076.0,221.043,221.043,219.5857,219.5857,14076.0
2022-11-29 11:30:00,227.6,228.12,227.6,228.12,7437.0,219.6629,220.1648,219.6629,220.1648,7437.0
2022-11-29 12:00:00,227.95,228.06,227.79,228.02,4022.0,220.0007,220.1069,219.8463,220.0683,4022.0
2022-11-29 12:30:00,228.03,228.36,227.98,228.26,3193.0,220.0779,220.3964,220.0297,220.2999,3193.0
2022-11-29 13:00:00,228.09,228.16,227.68,227.68,4516.0,220.1358,220.2034,219.7401,219.7401,4516.0
2022-11-29 13:30:00,227.74,228.12,227.73,228.05,6841.0,219.798,220.1648,219.7884,220.0972,6841.0
2022-11-29 14:00:00,228.37,228.68,228.06,228.06,6388.0,220.4061,220.7052,220.1069,220.1069,6388.0
2022-11-29 14:30:00,228.04,228.08,227.79,228.01,12437.0,220.0876,220.1262,219.8463,220.0586,12437.0
2022-11-29 15:00:00,228.11,228.31,227.96,228.17,3671.0,220.1551,220.3481,220.0104,220.213,3671.0
2022-11-29 15:30:00,228.26,228.51,228.14,228.42,25603.0,220.2999,220.5412,220.1841,220.4543,25603.0
2022-11-30 09:30:00,228.35,228.87,228.24,228.24,7407.0,220.3868,220.8886,220.2806,220.2806,7407.0
2022-11-30 10:00:00,228.13,228.2,227.66,227.66,2291.0,220.1744,220.242,219.7208,219.7208,2291.0
2022-11-30 10:30:00,227.94,228.04,227.72,227.86,3068.0,219.9911,220.0876,219.7787,219.9138,3068.0
2022-11-30 11:00:00,227.76,228.24,227.56,228.22,46019.0,219.8173,220.2806,219.6243,220.2613,46019.0
2022-11-30 11:30:00,228.27,228.47,228.26,228.3,7455.0,220.3095,220.5026,220.2999,220.3385,7455.0
2022-11-30 12:00:00,228.22,228.26,227.32,227.41,28457.0,220.2613,220.2999,219.3927,219.4795,28457.0
2022-11-30 12:30:00,227.47,227.72,227.41,227.72,5643.0,219.5374,219.7787,219.4795,219.7787,5643.0
2022-11-30 13:00:00,227.75,228.12,227.73,228.04,3141.0,219.8077,220.1648,219.7884,220.0876,3141.0
2022-11-30 13:30:00,227.98,230.38,227.72,230.38,13227.0,220.0297,222.346,219.7787,222.346,13227.0
2022-11-30 14:00:00,231.21,233.14,231.14,232.94,11208.0,223.147,225.0097,223.0795,224.8167,11208.0
2022-11-30 14:30:00,232.87,232.95,232.37,232.88,37048.0,224.7491,224.8263,224.2666,224.7588,37048.0
2022-11-30 15:00:00,232.91,234.11,232.87,234.11,10753.0,224.7877,225.9459,224.7491,225.9459,10753.0
2022-11-30 15:30:00,234.25,235.4,234.24,235.36,39236.0,226.081,227.1909,226.0714,227.1523,39236.0
2022-12-01 09:30:00,236.09,236.75,235.93,236.57,41029.0,227.8568,228.4938,227.7024,228.3201,41029.0
2022-12-01 10:00:00,236.61,236.84,234.22,234.23,12937.0,228.3587,228.5807,226.052,226.0617,12937.0
2022-12-01 10:30:00,234.17,235.58,234.0,235.58,5999.0,226.0038,227.3646,225.8397,227.3646,5999.0
2022-12-01 11:00:00,235.33,235.4,234.83,234.84,1647.0,227.1233,227.1909,226.6408,226.6504,1647.0
2022-12-01 11:30:00,235.3,235.48,234.88,235.14,5949.0,227.0944,227.2681,226.689,226.94,5949.0
2022-12-01 12:00:00,234.84,235.19,234.38,235.19,12973.0,226.6504,226.9882,226.2065,226.9882,12973.0
2022-12-01 12:30:00,235.38,235.51,234.97,235.25,1782.0,227.1716,227.2971,226.7759,227.0461,1782.0
2022-12-01 13:00:00,235.27,235.71,234.91,235.05,76405.0,227.0654,227.4901,226.718,226.8531,76405.0
2022-12-01 13:30:00,235.08,235.3,234.87,235.22,24087.0,226.8821,227.0944,226.6794,227.0172,24087.0
2022-12-01 14:00:00,235.23,235.33,234.93,235.32,7531.0,227.0268,227.1233,226.7373,227.1137,7531.0
2022-12-01 14:30:00,235.37,235.76,235.37,235.56,5998.0,227.1619,227.5383,227.1619,227.3453,5998.0
2022-12-01 15:00:00,235.71,235.92,235.32,235.33,11420.0,227.4901,227.6928,227.1137,227.1233,11420.0
2022-12-01 15:30:00,235.57,235.91,235.38,235.48,32299.0,227.355,227.6831,227.1716,227.2681,32299.0
2022-12-02 09:30:00,232.41,233.14,232.41,233.05,5498.0,224.3052,225.0097,224.3052,224.9229,5498.0
2022-12-02 10:00:00,233.16,233.96,232.8,233.19,8103.0,225.029,225.8011,224.6816,225.058,8103.0
2022-12-02 10:30:00,233.26,234.17,233.21,233.64,23151.0,225.1255,226.0038,225.0773,225.4923,23151.0
2022-12-02 11:00:00,233.61,234.02,233.37,233.91,7590.0,225.4633,225.859,225.2317,225.7529,7590.0
2022-12-02 11:30:00,234.03,234.86,234.03,234.5,8210.0,225.8687,226.6697,225.8687,226.3223,8210.0
2022-12-02 12:00:00,234.4,234.87,234.36,234.54,84725.0,226.2258,226.6794,226.1872,226.3609,84725.0
2022-12-02 12:30:00,234.55,234.55,234.09,234.2,6954.0,226.3705,226.3705,225.9266,226.0327,6954.0
2022-12-02 13:00:00,234.17,234.17,233.84,233.96,2676.0,226.0038,226.0038,225.6853,225.8011,2676.0
2022-12-02 13:30:00,234.2,234.4,234.06,234.31,4196.0,226.0327,226.2258,225.8976,226.1389,4196.0
2022-12-02 14:00:00,234.32,234.37,233.97,234.29,3616.0,226.1486,226.1968,225.8108,226.1196,3616.0
2022-12-02 14:30:00,234.3,235.12,234.25,235.12,19934.0,226.1293,226.9207,226.081,226.9207,19934.0
2022-12-02 15:00:00,235.45,235.79,235.17,235.29,11367.0,227.2392,227.5673,226.9689,227.0847,11367.0
2022-12-02 15:30:00,235.32,235.34,234.67,235.22,10061.0,227.1137,227.133,226.4864,227.0172,10061.0
2022-12-05 09:30:00,233.4,233.85,232.98,232.98,56577.0,225.2606,225.695,224.8553,224.8553,56577.0
2022-12-05 10:00:00,232.74,232.74,232.11,232.54,33330.0,224.6237,224.6237,224.0156,224.4306,33330.0
2022-12-05 10:30:00,232.37,233.04,232.36,232.81,17971.0,224.2666,224.9132,224.2569,224.6912,17971.0
2022-12-05 11:00:00,233.05,233.05,232.36,232.37,3154.0,224.9229,224.9229,224.2569,224.2666,3154.0
2022-12-05 11:30:00,232.18,232.18,231.61,231.61,11424.0,224.0832,224.0832,223.5331,223.5331,11424.0
2022-12-05 12:00:00,231.36,231.86,231.36,231.85,16663.0,223.2918,223.7743,223.2918,223.7647,16663.0
2022-12-05 12:30:00,231.65,231.76,231.11,231.11,15603.0,223.5717,223.6778,223.0505,223.0505,15603.0
2022-12-05 13:00:00,231.2,231.36,230.94,231.06,8353.0,223.1374,223.2918,222.8864,223.0022,8353.0
2022-12-05 13:30:00,231.05,231.35,230.39,230.39,50353.0,222.9926,223.2821,222.3556,222.3556,50353.0
2022-12-05 14:00:00,230.38,230.66,230.12,230.23,91464.0,222.346,222.6162,222.095,222.2012,91464.0
2022-12-05 14:30:00,230.19,230.21,229.83,230.21,54482.0,222.1626,222.1819,221.8151,222.1819,54482.0
2022-12-05 15:00:00,230.31,230.52,230.03,230.04,12840.0,222.2784,222.4811,222.0082,222.0178,12840.0
2022-12-05 15:30:00,230.13,230.75,230.13,230.63,25024.0,222.1047,222.7031,222.1047,222.5872,25024.0
2022-12-06 09:30:00,230.41,230.48,229.38,229.49,5423.0,222.3749,222.4425,221.3808,221.487,5423.0
2022-12-06 10:00:00,229.14,229.27,228.47,228.47,3296.0,221.1492,221.2747,220.5026,220.5026,3296.0
2022-12-06 10:30:00,228.39,228.45,227.77,228.19,53051.0,220.4254,220.4833,219.827,220.2323,53051.0
2022-12-06 11:00:00,228.11,228.26,227.8,228.17,7747.0,220.1551,220.2999,219.8559,220.213,7747.0
2022-12-06 11:30:00,228.08,228.34,227.78,227.78,3661.0,220.1262,220.3771,219.8366,219.8366,3661.0
2022-12-06 12:00:00,227.96,227.97,227.35,227.61,6350.0,220.0104,220.02,219.4216,219.6726,6350.0
2022-12-06 12:30:00,227.62,227.67,227.25,227.35,9190.0,219.6822,219.7305,219.3251,219.4216,9190.0
2022-12-06 13:00:00,227.32,227.41,226.82,226.94,10764.0,219.3927,219.4795,218.9101,219.0259,10764.0
2022-12-06 13:30:00,226.65,226.94,226.49,226.71,2106.0,218.746,219.0259,218.5916,218.8039,2106.0
2022-12-06 14:00:00,226.83,226.83,226.18,226.18,4099.0,218.9198,218.9198,218.2924,218.2924,4099.0
2022-12-06 14:30:00,226.21,226.55,225.91,226.42,38885.0,218.3214,218.6495,218.0318,218.5241,38885.0
2022-12-06 15:00:00,226.51,226.79,226.11,226.16,24727.0,218.6109,218.8812,218.2249,218.2731,24727.0
2022-12-06 15:30:00,226.23,227.27,226.22,227.21,13347.0,218.3407,219.3444,218.331,219.2865,13347.0
2022-12-07 09:30:00,226.36,227.86,226.36,226.6,22676.0,218.4662,219.9138,218.4662,218.6978,22676.0
2022-12-07 10:00:00,226.51,227.47,226.32,226.74,48068.0,218.6109,219.5374,218.4275,218.8329,48068.0
2022-12-07 10:30:00,227.8,228.09,226.89,228.01,19316.0,219.8559,220.1358,218.9777,220.0586,19316.0
2022-12-07 11:00:00,228.05,228.18,226.55,226.65,15070.0,220.0972,220.2227,218.6495,218.746,15070.0
2022-12-07 11:30:00,226.51,227.03,226.42,227.03,7479.0,218.6109,219.1128,218.5241,219.1128,7479.0
2022-12-07 12:00:00,226.92,227.16,226.63,226.65,12553.0,219.0066,219.2383,218.7267,218.746,12553.0
2022-12-07 12:30:00,226.68,227.21,226.61,227.1,11907.0,218.775,219.2865,218.7074,219.1803,11907.0
2022-12-07 13:00:00,227.22,227.6,227.18,227.33,2495.0,219.2962,219.6629,219.2576,219.4023,2495.0
2022-12-07 13:30:00,227.31,227.35,226.75,226.75,23937.0,219.383,219.4216,218.8426,218.8426,23937.0
2022-12-07 14:00:00,226.6,226.9,226.38,226.79,6917.0,218.6978,218.9873,218.4855,218.8812,6917.0
2022-12-07 14:30:00,226.85,226.98,226.56,226.56,4615.0,218.9391,219.0645,218.6592,218.6592,4615.0
2022-12-07 15:00:00,226.76,226.96,226.35,226.48,7258.0,218.8522,219.0452,218.4565,218.582,7258.0
2022-12-07 15:30:00,226.63,226.91,226.61,226.75,5511.0,218.7267,218.997,218.7074,218.8426,5511.0
2022-12-08 09:30:00,227.95,228.6,227.02,228.6,30060.0,220.0007,220.628,219.1031,220.628,30060.0
2022-12-08 10:00:00,228.88,229.3,228.62,229.3,5909.0,220.8983,221.3036,220.6473,221.3036,5909.0
2022-12-08 10:30:00,229.05,229.14,228.94,229.09,3601.0,221.0623,221.1492,220.9562,221.1009,3601.0
2022-12-08 11:00:00,228.81,228.82,227.99,228.27,4853.0,220.8307,220.8404,220.0393,220.3095,4853.0
2022-12-08 11:30:00,228.54,228.75,228.39,228.66,17191.0,220.5701,220.7728,220.4254,220.6859,17191.0
2022-12-08 12:00:00,228.57,228.65,228.24,228.25,72557.0,220.5991,220.6763,220.2806,220.2902,72557.0
2022-12-08 12:30:00,228.19,228.39,228.07,228.37,2913.0,220.2323,220.4254,220.1165,220.4061,2913.0
2022-12-08 13:00:00,228.49,228.69,228.43,228.69,4741.0,220.5219,220.7149,220.464,220.7149,4741.0
2022-12-08 13:30:00,229.11,229.11,228.69,228.69,6072.0,221.1203,221.1203,220.7149,220.7149,6072.0
2022-12-08 14:00:00,228.68,228.69,227.81,228.0,17166.0,220.7052,220.7149,219.8656,220.049,17166.0
2022-12-08 14:30:00,228.0,228.4,227.9,228.16,9709.0,220.049,220.435,219.9524,220.2034,9709.0
2022-12-08 15:00:00,228.06,228.58,227.89,228.58,10147.0,220.1069,220.6087,219.9428,220.6087,10147.0
2022-12-08 15:30:00,228.61,228.69,227.93,228.62,28267.0,220.6377,220.7149,219.9814,220.6473,28267.0
2022-12-09 09:30:00,228.04,228.8,227.72,228.09,16354.0,220.0876,220.8211,219.7787,220.1358,16354.0
2022-12-09 10:00:00,228.5,228.71,227.98,227.99,9054.0,220.5315,220.7342,220.0297,220.0393,9054.0
2022-12-09 10:30:00,228.28,228.89,228.14,228.89,9234.0,220.3192,220.9079,220.1841,220.9079,9234.0
2022-12-09 11:00:00,228.95,229.03,228.53,228.7,3990.0,220.9658,221.043,220.5605,220.7245,3990.0
2022-12-09 11:30:00,228.83,229.17,228.66,229.17,15109.0,220.85,221.1782,220.6859,221.1782,15109.0
2022-12-09 12:00:00,228.94,229.21,228.62,228.68,3625.0,220.9562,221.2168,220.6473,220.7052,3625.0
2022-12-09 12:30:00,228.75,228.85,228.63,228.65,6013.0,220.7728,220.8693,220.657,220.6763,6013.0
2022-12-09 13:00:00,228.61,228.61,228.01,228.19,5891.0,220.6377,220.6377,220.0586,220.2323,5891.0
2022-12-09 13:30:00,228.33,228.47,228.25,228.31,9041.0,220.3675,220.5026,220.2902,220.3481,9041.0
2022-12-09 14:00:00,228.31,228.31,227.91,228.25,13523.0,220.3481,220.3481,219.9621,220.2902,13523.0
2022-12-09 14:30:00,228.21,228.29,228.1,228.27,7648.0,220.2516,220.3288,220.1455,220.3095,7648.0
2022-12-09 15:00:00,228.26,228.43,227.97,228.03,9740.0,220.2999,220.464,220.02,220.0779,9740.0
2022-12-09 15:30:00,227.98,228.05,226.74,226.8,40130.0,220.0297,220.0972,218.8329,218.8908,40130.0
2022-12-12 09:30:00,227.45,227.66,226.9,227.66,16707.0,219.5181,219.7208,218.9873,219.7208,16707.0
2022-12-12 10:00:00,227.57,227.72,227.19,227.69,17207.0,219.634,219.7787,219.2672,219.7498,17207.0
2022-12-12 10:30:00,227.57,227.7,227.45,227.65,12869.0,219.634,219.7594,219.5181,219.7112,12869.0
2022-12-12 11:00:00,227.68,228.2,227.67,228.2,7399.0,219.7401,220.242,219.7305,220.242,7399.0
2022-12-12 11:30:00,227.98,228.17,227.96,228.12,17035.0,220.0297,220.213,220.0104,220.1648,17035.0
2022-12-12 12:00:00,228.44,228.44,228.11,228.12,3799.0,220.4736,220.4736,220.1551,220.1648,3799.0
2022-12-12 12:30:00,228.16,228.41,228.16,228.39,43010.0,220.2034,220.4447,220.2034,220.4254,43010.0
2022-12-12 13:00:00,228.5,228.5,228.07,228.11,8214.0,220.5315,220.5315,220.1165,220.1551,8214.0
2022-12-12 13:30:00,228.2,228.47,228.19,228.34,7399.0,220.242,220.5026,220.2323,220.3771,7399.0
2022-12-12 14:00:00,228.42,228.43,228.19,228.33,15957.0,220.4543,220.464,220.2323,220.3675,15957.0
2022-12-12 14:30:00,228.24,228.93,228.22,228.88,13880.0,220.2806,220.9465,220.2613,220.8983,13880.0
2022-12-12 15:00:00,228.96,229.65,228.96,229.64,8534.0,220.9755,221.6414,220.9755,221.6318,8534.0
2022-12-12 15:30:00,229.85,230.05,229.55,230.05,23711.0,221.8344,222.0275,221.5449,222.0275,23711.0
2022-12-13 09:30:00,235.33,235.62,234.2,235.47,23742.0,228.1778,228.4589,227.0821,228.3135,23742.0
2022-12-13 10:00:00,235.2,235.2,232.55,232.55,5854.0,228.0517,228.0517,225.4823,225.4823,5854.0
2022-12-13 10:30:00,232.64,233.16,231.95,232.16,18480.0,225.5695,226.0737,224.9005,225.1041,18480.0
2022-12-13 11:00:00,232.31,232.77,231.98,232.27,9520.0,225.2495,225.6956,224.9296,225.2108,9520.0
2022-12-13 11:30:00,232.6,232.87,230.76,230.98,42279.0,225.5307,225.7925,223.7467,223.96,42279.0
2022-12-13 12:00:00,231.19,231.48,229.61,229.98,12295.0,224.1636,224.4448,222.6316,222.9904,12295.0
2022-12-13 12:30:00,229.66,230.05,229.21,229.58,11490.0,222.6801,223.0582,222.2438,222.6025,11490.0
2022-12-13 13:00:00,229.89,230.83,229.69,230.72,12478.0,222.9031,223.8145,222.7092,223.7079,12478.0
2022-12-13 13:30:00,230.97,231.05,230.14,230.58,23551.0,223.9503,224.0278,223.1455,223.5721,23551.0
2022-12-13 14:00:00,230.95,230.95,230.35,230.58,11262.0,223.9309,223.9309,223.3491,223.5721,11262.0
2022-12-13 14:30:00,230.49,231.55,230.44,230.65,29991.0,223.4849,224.5126,223.4364,223.64,29991.0
2022-12-13 15:00:00,230.44,230.73,229.8,230.7,914796.0,223.4364,223.7176,222.8158,223.6885,914796.0
2022-12-13 15:30:00,230.73,231.35,230.5,230.78,94484.0,223.7176,224.3187,223.4946,223.766,94484.0
2022-12-14 09:30:00,230.67,231.94,230.67,231.77,31354.0,223.6594,224.8908,223.6594,224.726,31354.0
2022-12-14 10:00:00,231.85,232.07,231.69,232.06,7723.0,224.8035,225.0168,224.6484,225.0071,7723.0
2022-12-14 10:30:00,231.89,232.16,231.77,232.1,2079.0,224.8423,225.1041,224.726,225.0459,2079.0
2022-12-14 11:00:00,232.18,232.51,232.12,232.51,24446.0,225.1235,225.4435,225.0653,225.4435,24446.0
2022-12-14 11:30:00,232.47,232.5,232.04,232.04,1827.0,225.4047,225.4338,224.9878,224.9878,1827.0
2022-12-14 12:00:00,232.02,232.14,231.72,231.9,4131.0,224.9684,225.0847,224.6775,224.852,4131.0
2022-12-14 12:30:00,231.9,231.98,231.78,231.79,6101.0,224.852,224.9296,224.7357,224.7454,6101.0
2022-12-14 13:00:00,231.74,232.09,231.74,232.06,6655.0,224.6969,225.0362,224.6969,225.0071,6655.0
2022-12-14 13:30:00,232.19,232.83,232.19,232.55,37366.0,225.1332,225.7537,225.1332,225.4823,37366.0
2022-12-14 14:00:00,232.3,232.3,229.1,229.9,17935.0,225.2399,225.2399,222.1371,222.9128,17935.0
2022-12-14 14:30:00,229.81,229.9,227.78,229.23,32293.0,222.8255,222.9128,220.8572,222.2632,32293.0
2022-12-14 15:00:00,229.19,231.64,229.0,229.34,24089.0,222.2244,224.5999,222.0401,222.3698,24089.0
2022-12-14 15:30:00,228.84,230.03,228.45,229.5,36744.0,221.885,223.0388,221.5069,222.525,36744.0
2022-12-15 09:30:00,226.6,226.75,224.92,224.92,19885.0,219.7131,219.8585,218.0841,218.0841,19885.0
2022-12-15 10:00:00,224.8,225.08,224.4,224.66,24047.0,217.9678,218.2393,217.58,217.832,24047.0
2022-12-15 10:30:00,224.6,225.12,224.17,224.36,9153.0,217.7739,218.2781,217.3569,217.5412,9153.0
2022-12-15 11:00:00,224.3,224.35,223.71,223.75,14593.0,217.483,217.5315,216.9109,216.9497,14593.0
2022-12-15 11:30:00,223.81,223.87,223.43,223.59,25757.0,217.0079,217.0661,216.6394,216.7946,25757.0
2022-12-15 12:00:00,223.66,224.11,223.65,223.85,42600.0,216.8624,217.2988,216.8527,217.0467,42600.0
2022-12-15 12:30:00,224.0,224.22,223.27,223.38,11184.0,217.1921,217.4054,216.4843,216.591,11184.0
2022-12-15 13:00:00,223.34,223.4,222.88,223.03,14377.0,216.5522,216.6103,216.1061,216.2516,14377.0
2022-12-15 13:30:00,223.02,223.27,222.87,223.19,3624.0,216.2419,216.4843,216.0965,216.4067,3624.0
2022-12-15 14:00:00,223.23,223.32,222.96,223.0,5281.0,216.4455,216.5328,216.1837,216.2225,5281.0
2022-12-15 14:30:00,223.23,224.12,223.17,224.12,36900.0,216.4455,217.3085,216.3873,217.3085,36900.0
2022-12-15 15:00:00,224.15,224.4,223.69,224.3,15287.0,217.3375,217.58,216.8915,217.483,15287.0
2022-12-15 15:30:00,224.3,224.37,223.36,223.68,25297.0,217.483,217.5509,216.5716,216.8818,25297.0
2022-12-16 09:30:00,222.15,222.9,221.75,222.75,26046.0,215.3983,216.1255,215.0105,215.9801,26046.0
2022-12-16 10:00:00,222.53,222.54,220.8,220.91,43372.0,215.7668,215.7765,214.0894,214.196,43372.0
2022-12-16 10:30:00,220.73,221.01,220.29,220.86,23865.0,214.0215,214.293,213.5949,214.1475,23865.0
2022-12-16 11:00:00,220.91,221.12,220.35,220.49,198920.0,214.196,214.3996,213.653,213.7888,198920.0
2022-12-16 11:30:00,220.9,220.9,220.0,220.0,5127.0,214.1863,214.1863,213.3137,213.3137,5127.0
2022-12-16 12:00:00,220.13,220.37,220.08,220.21,5583.0,213.4397,213.6724,213.3912,213.5173,5583.0
2022-12-16 12:30:00,220.33,220.8,219.78,219.85,106059.0,213.6336,214.0894,213.1004,213.1682,106059.0
2022-12-16 13:00:00,219.89,220.15,219.84,219.94,17760.0,213.207,213.4591,213.1585,213.2555,17760.0
2022-12-16 13:30:00,219.91,220.29,219.88,220.17,17851.0,213.2264,213.5949,213.1973,213.4785,17851.0
2022-12-16 14:00:00,220.15,220.68,220.13,220.27,13695.0,213.4591,213.973,213.4397,213.5755,13695.0
2022-12-16 14:30:00,220.15,221.0,219.96,220.93,52439.0,213.4591,214.2833,213.2749,214.2154,52439.0
2022-12-16 15:00:00,220.88,221.56,220.64,221.54,12558.0,214.1669,214.8263,213.9342,214.8069,12558.0
2022-12-16 15:30:00,221.56,221.98,221.19,221.21,48920.0,214.8263,215.2335,214.4675,214.4869,48920.0
2022-12-19 09:30:00,221.45,221.45,220.19,220.35,22880.0,214.7196,214.7196,213.4979,213.653,22880.0
2022-12-19 10:00:00,220.34,221.13,220.15,221.12,14919.0,213.6433,214.4093,213.4591,214.3996,14919.0
2022-12-19 10:30:00,221.14,221.15,220.1,220.12,21171.0,214.419,214.4287,213.4106,213.43,21171.0
2022-12-19 11:00:00,219.99,220.16,219.78,219.91,33300.0,213.304,213.4688,213.1004,213.2264,33300.0
2022-12-19 11:30:00,220.03,220.03,219.36,219.66,20528.0,213.3428,213.3428,212.6931,212.984,20528.0
2022-12-19 12:00:00,219.75,220.02,219.67,219.67,101050.0,213.0713,213.3331,212.9937,212.9937,101050.0
2022-12-19 12:30:00,219.57,219.95,219.51,219.93,4715.0,212.8967,213.2652,212.8386,213.2458,4715.0
2022-12-19 13:00:00,219.92,220.0,219.65,219.65,49190.0,213.2361,213.3137,212.9743,212.9743,49190.0
2022-12-19 13:30:00,219.71,219.72,218.94,218.94,20630.0,213.0325,213.0422,212.2859,212.2859,20630.0
2022-12-19 14:00:00,218.99,218.99,218.31,218.32,19847.0,212.3344,212.3344,211.675,211.6847,19847.0
2022-12-19 14:30:00,218.35,218.77,218.16,218.39,33355.0,211.7138,212.1211,211.5296,211.7526,33355.0
2022-12-19 15:00:00,218.34,218.53,218.14,218.42,76709.0,211.7041,211.8884,211.5102,211.7817,76709.0
2022-12-19 15:30:00,218.45,219.23,218.22,219.03,222414.0,211.8108,212.5671,211.5878,212.3732,222414.0
2022-12-20 09:30:00,218.56,219.17,217.84,219.17,14749.0,211.9174,212.5089,211.2193,212.5089,14749.0
2022-12-20 10:00:00,219.43,220.02,219.29,219.93,15719.0,212.761,213.3331,212.6253,213.2458,15719.0
2022-12-20 10:30:00,220.22,220.42,219.95,220.22,12187.0,213.527,213.7209,213.2652,213.527,12187.0
2022-12-20 11:00:00,219.77,219.81,218.54,218.59,27793.0,213.0907,213.1295,211.8981,211.9465,27793.0
2022-12-20 11:30:00,218.9,219.29,218.84,219.29,7022.0,212.2471,212.6253,212.1889,212.6253,7022.0
2022-12-20 12:00:00,219.54,219.81,219.54,219.57,4380.0,212.8677,213.1295,212.8677,212.8967,4380.0
2022-12-20 12:30:00,219.44,219.8,219.2,219.8,38295.0,212.7707,213.1198,212.538,213.1198,38295.0
2022-12-20 13:00:00,219.91,220.0,219.61,219.98,4378.0,213.2264,213.3137,212.9355,213.2943,4378.0
2022-12-20 13:30:00,220.19,220.36,220.06,220.06,1536.0,213.4979,213.6627,213.3719,213.3719,1536.0
2022-12-20 14:00:00,219.78,220.27,219.78,219.9,8288.0,213.1004,213.5755,213.1004,213.2167,8288.0
2022-12-20 14:30:00,219.93,219.94,219.46,219.59,24340.0,213.2458,213.2555,212.7901,212.9161,24340.0
2022-12-20 15:00:00,219.5,219.75,219.25,219.75,34574.0,212.8289,213.0713,212.5865,213.0713,34574.0
2022-12-20 15:30:00,219.73,219.96,219.39,219.44,34387.0,213.0519,213.2749,212.7222,212.7707,34387.0
2022-12-21 09:30:00,221.13,221.34,220.88,221.01,15200.0,214.4093,214.613,214.1669,214.293,15200.0
2022-12-21 10:00:00,221.23,221.99,221.23,221.99,19213.0,214.5063,215.2432,214.5063,215.2432,19213.0
2022-12-21 10:30:00,222.14,222.92,222.13,222.9,8020.0,215.3886,216.1449,215.3789,216.1255,8020.0
2022-12-21 11:00:00,223.08,223.31,222.86,223.04,13414.0,216.3001,216.5231,216.0868,216.2613,13414.0
2022-12-21 11:30:00,223.11,223.17,222.53,222.71,8920.0,216.3292,216.3873,215.7668,215.9413,8920.0
2022-12-21 12:00:00,222.62,222.72,222.45,222.62,10564.0,215.8541,215.951,215.6892,215.8541,10564.0
2022-12-21 12:30:00,222.66,222.76,222.61,222.72,2343.0,215.8928,215.9898,215.8444,215.951,2343.0
2022-12-21 13:00:00,222.94,223.07,222.48,222.66,6897.0,216.1643,216.2904,215.7183,215.8928,6897.0
2022-12-21 13:30:00,222.61,222.97,222.59,222.97,15818.0,215.8444,216.1934,215.825,216.1934,15818.0
2022-12-21 14:00:00,222.94,223.41,222.93,222.97,19777.0,216.1643,216.62,216.1546,216.1934,19777.0
2022-12-21 14:30:00,222.88,223.13,222.52,222.56,22525.0,216.1061,216.3486,215.7571,215.7959,22525.0
2022-12-21 15:00:00,222.77,222.87,222.42,222.6,15751.0,215.9995,216.0965,215.6601,215.8347,15751.0
2022-12-21 15:30:00,222.38,222.75,222.23,222.74,38765.0,215.6213,215.9801,215.4759,215.9704,38765.0
2022-12-22 09:30:00,220.76,220.76,219.66,219.86,97774.0,214.0506,214.0506,212.984,213.1779,97774.0
2022-12-22 10:00:00,219.78,219.79,218.78,218.86,9307.0,213.1004,213.1101,212.1308,212.2083,9307.0
2022-12-22 10:30:00,218.71,219.05,218.62,218.66,44729.0,212.0629,212.3926,211.9756,212.0144,44729.0
2022-12-22 11:00:00,218.62,218.94,218.49,218.67,12526.0,211.9756,212.2859,211.8496,212.0241,12526.0
2022-12-22 11:30:00,218.69,218.72,218.17,218.26,3962.0,212.0435,212.0726,211.5393,211.6266,3962.0
2022-12-22 12:00:00,218.3,218.3,217.21,217.24,3057.0,211.6653,211.6653,210.6085,210.6376,3057.0
2022-12-22 12:30:00,217.33,217.34,216.94,217.02,4477.0,210.7248,210.7345,210.3467,210.4242,4477.0
2022-12-22 13:00:00,217.08,217.08,216.47,216.59,3102.0,210.4824,210.4824,209.891,210.0073,3102.0
2022-12-22 13:30:00,216.5,216.72,216.2,216.69,2712.0,209.9201,210.1334,209.6292,210.1043,2712.0
2022-12-22 14:00:00,216.72,217.51,216.63,217.51,24201.0,210.1334,210.8994,210.0461,210.8994,24201.0
2022-12-22 14:30:00,217.54,218.15,217.32,218.12,31312.0,210.9284,211.5199,210.7151,211.4908,31312.0
2022-12-22 15:00:00,218.24,219.37,218.13,219.37,14343.0,211.6072,212.7028,211.5005,212.7028,14343.0
2022-12-22 15:30:00,219.4,219.6,218.62,219.57,33554.0,212.7319,212.9258,211.9756,212.8967,33554.0
2022-12-23 09:30:00,219.2,219.54,218.05,218.06,14301.0,212.538,212.8677,211.4229,211.4326,14301.0
2022-12-23 10:00:00,218.46,219.79,218.41,219.79,11852.0,211.8205,213.1101,211.772,213.1101,11852.0
2022-12-23 10:30:00,219.92,220.61,219.52,219.52,16802.0,213.2361,213.9051,212.8483,212.8483,16802.0
2022-12-23 11:00:00,219.36,219.92,219.19,219.63,13329.0,212.6931,213.2361,212.5283,212.9549,13329.0
2022-12-23 11:30:00,219.71,220.24,219.68,219.95,24831.0,213.0325,213.5464,213.0034,213.2652,24831.0
2022-12-23 12:00:00,220.21,220.3,219.95,220.28,9546.0,213.5173,213.6046,213.2652,213.5852,9546.0
2022-12-23 12:30:00,220.54,220.6,220.05,220.05,4817.0,213.8373,213.8954,213.3622,213.3622,4817.0
2022-12-23 13:00:00,220.13,220.36,220.03,220.23,7843.0,213.4397,213.6627,213.3428,213.5367,7843.0
2022-12-23 13:30:00,220.28,220.4,219.76,219.98,10627.0,213.5852,213.7015,213.081,213.2943,10627.0
2022-12-23 14:00:00,219.98,220.23,219.75,220.11,25148.0,213.2943,213.5367,213.0713,213.4203,25148.0
2022-12-23 14:30:00,220.11,220.53,220.11,220.53,18730.0,213.4203,213.8276,213.4203,213.8276,18730.0
2022-12-23 15:00:00,220.56,220.79,220.24,220.34,18221.0,213.8567,214.0797,213.5464,213.6433,18221.0
2022-12-23 15:30:00,220.34,220.86,220.07,220.79,148746.0,213.6433,214.1475,213.3816,214.0797,148746.0
2022-12-27 09:30:00,220.81,220.81,219.14,219.35,63528.0,214.0991,214.0991,212.4798,212.6834,63528.0
2022-12-27 10:00:00,219.33,220.76,218.96,220.54,28915.0,212.664,214.0506,212.3053,213.8373,28915.0
2022-12-27 10:30:00,220.47,220.94,220.23,220.24,9658.0,213.7694,214.2251,213.5367,213.5464,9658.0
2022-12-27 11:00:00,220.18,220.46,220.1,220.37,21714.0,213.4882,213.7597,213.4106,213.6724,21714.0
2022-12-27 11:30:00,220.47,220.75,220.35,220.45,7710.0,213.7694,214.0409,213.653,213.75,7710.0
2022-12-27 12:00:00,220.55,220.84,220.36,220.37,13132.0,213.847,214.1281,213.6627,213.6724,13132.0
2022-12-27 12:30:00,220.43,220.46,219.99,220.23,25376.0,213.7306,213.7597,213.304,213.5367,25376.0
2022-12-27 13:00:00,220.31,220.5,220.22,220.23,6963.0,213.6143,213.7985,213.527,213.5367,6963.0
2022-12-27 13:30:00,220.11,220.2,219.69,219.74,15572.0,213.4203,213.5076,213.0131,213.0616,15572.0
2022-12-27 14:00:00,219.86,220.05,219.54,219.54,27040.0,213.1779,213.3622,212.8677,212.8677,27040.0
2022-12-27 14:30:00,219.49,219.89,219.4,219.83,15217.0,212.8192,213.207,212.7319,213.1488,15217.0
2022-12-27 15:00:00,219.87,220.24,219.76,220.22,22180.0,213.1876,213.5464,213.081,213.527,22180.0
2022-12-27 15:30:00,220.31,220.39,219.74,219.89,131176.0,213.6143,213.6918,213.0616,213.207,131176.0
2022-12-28 09:30:00,219.9,220.85,219.49,220.24,20225.0,213.2167,214.1378,212.8192,213.5464,20225.0
2022-12-28 10:00:00,220.43,220.43,219.31,219.32,10441.0,213.7306,213.7306,212.6446,212.6543,10441.0
2022-12-28 10:30:00,219.57,219.59,218.59,218.59,8135.0,212.8967,212.9161,211.9465,211.9465,8135.0
2022-12-28 11:00:00,218.73,218.73,218.32,218.49,42169.0,212.0823,212.0823,211.6847,211.8496,42169.0
2022-12-28 11:30:00,218.54,218.6,217.95,217.98,12247.0,211.8981,211.9562,211.326,211.3551,12247.0
2022-12-28 12:00:00,217.89,217.89,217.44,217.48,5324.0,211.2678,211.2678,210.8315,210.8703,5324.0
2022-12-28 12:30:00,217.88,218.58,217.87,218.53,10156.0,211.2581,211.9368,211.2484,211.8884,10156.0
2022-12-28 13:00:00,218.66,219.15,218.5,218.5,15685.0,212.0144,212.4895,211.8593,211.8593,15685.0
2022-12-28 13:30:00,218.63,218.63,218.14,218.32,17120.0,211.9853,211.9853,211.5102,211.6847,17120.0
2022-12-28 14:00:00,218.26,218.34,218.03,218.06,11458.0,211.6266,211.7041,211.4036,211.4326,11458.0
2022-12-28 14:30:00,218.0,218.57,217.98,218.04,18341.0,211.3745,211.9271,211.3551,211.4132,18341.0
2022-12-28 15:00:00,217.99,217.99,217.23,217.37,46915.0,211.3648,211.3648,210.6279,210.7636,46915.0
2022-12-28 15:30:00,217.32,217.6,217.05,217.12,67356.0,210.7151,210.9866,210.4533,210.5212,67356.0
2022-12-29 09:30:00,218.94,219.97,218.63,219.85,27281.0,212.2859,213.2846,211.9853,213.1682,27281.0
2022-12-29 10:00:00,219.98,220.75,219.96,220.46,16422.0,213.2943,214.0409,213.2749,213.7597,16422.0
2022-12-29 10:30:00,220.5,220.97,220.49,220.91,21930.0,213.7985,214.2542,213.7888,214.196,21930.0
2022-12-29 11:00:00,220.93,220.94,220.49,220.78,10551.0,214.2154,214.2251,213.7888,214.07,10551.0
2022-12-29 11:30:00,220.92,221.6,220.88,221.5,38015.0,214.2057,214.8651,214.1669,214.7681,38015.0
2022-12-29 12:00:00,221.51,221.59,221.3,221.42,20749.0,214.7778,214.8554,214.5742,214.6905,20749.0
2022-12-29 12:30:00,221.38,221.5,221.14,221.5,27103.0,214.6517,214.7681,214.419,214.7681,27103.0
2022-12-29 13:00:00,221.47,221.47,221.14,221.28,5760.0,214.739,214.739,214.419,214.5548,5760.0
2022-12-29 13:30:00,221.26,221.47,221.17,221.41,9934.0,214.5354,214.739,214.4481,214.6808,9934.0
2022-12-29 14:00:00,221.43,221.66,221.29,221.3,14152.0,214.7002,214.9232,214.5645,214.5742,14152.0
2022-12-29 14:30:00,221.26,221.51,221.21,221.22,43160.0,214.5354,214.7778,214.4869,214.4966,43160.0
2022-12-29 15:00:00,221.23,221.42,221.02,221.13,11412.0,214.5063,214.6905,214.3027,214.4093,11412.0
2022-12-29 15:30:00,221.16,221.5,221.08,221.16,175461.0,214.4384,214.7681,214.3609,214.4384,175461.0
2022-12-30 09:30:00,219.48,220.03,218.72,219.36,320271.0,212.8095,213.3428,212.0726,212.6931,320271.0
2022-12-30 10:00:00,219.51,219.95,219.08,219.7,22158.0,212.8386,213.2652,212.4216,213.0228,22158.0
2022-12-30 10:30:00,219.64,220.07,219.43,219.5,19334.0,212.9646,213.3816,212.761,212.8289,19334.0
2022-12-30 11:00:00,219.49,219.6,219.12,219.19,89969.0,212.8192,212.9258,212.4604,212.5283,89969.0
2022-12-30 11:30:00,219.25,219.7,219.25,219.68,10047.0,212.5865,213.0228,212.5865,213.0034,10047.0
2022-12-30 12:00:00,219.74,219.77,219.53,219.62,15245.0,213.0616,213.0907,212.858,212.9452,15245.0
2022-12-30 12:30:00,219.69,219.75,219.48,219.48,2806.0,213.0131,213.0713,212.8095,212.8095,2806.0
2022-12-30 13:00:00,219.74,219.75,218.41,218.57,8300.0,213.0616,213.0713,211.772,211.9271,8300.0
2022-12-30 13:30:00,218.87,219.25,218.86,218.89,39295.0,212.218,212.5865,212.2083,212.2374,39295.0
2022-12-30 14:00:00,218.85,218.97,218.47,218.78,11971.0,212.1986,212.315,211.8302,212.1308,11971.0
2022-12-30 14:30:00,218.87,218.88,218.51,218.7,16937.0,212.218,212.2277,211.869,212.0532,16937.0
2022-12-30 15:00:00,218.86,219.83,218.86,219.39,27391.0,212.2083,213.1488,212.2083,212.7222,27391.0
2022-12-30 15:30:00,219.55,220.69,219.55,220.69,66059.0,212.8774,213.9827,212.8774,213.9827,66059.0
2023-01-03 09:30:00,222.0,222.95,220.56,220.89,8371.0,215.2529,216.174,213.8567,214.1766,8371.0
2023-01-03 10:00:00,220.58,220.63,219.56,219.79,14325.0,213.8761,213.9245,212.8871,213.1101,14325.0
2023-01-03 10:30:00,219.66,220.43,219.51,220.43,4456.0,212.984,213.7306,212.8386,213.7306,4456.0
2023-01-03 11:00:00,220.49,220.49,219.11,219.11,22319.0,213.7888,213.7888,212.4507,212.4507,22319.0
2023-01-03 11:30:00,219.13,219.13,218.48,218.71,50201.0,212.4701,212.4701,211.8399,212.0629,50201.0
2023-01-03 12:00:00,218.7,218.95,218.59,218.66,7377.0,212.0532,212.2956,211.9465,212.0144,7377.0
2023-01-03 12:30:00,218.76,219.22,218.13,218.14,10177.0,212.1114,212.5574,211.5005,211.5102,10177.0
2023-01-03 13:00:00,218.32,219.02,218.3,219.02,3580.0,211.6847,212.3635,211.6653,212.3635,3580.0
2023-01-03 13:30:00,218.84,219.08,218.64,219.08,13453.0,212.1889,212.4216,211.995,212.4216,13453.0
2023-01-03 14:00:00,219.01,219.01,218.47,218.58,45716.0,212.3538,212.3538,211.8302,211.9368,45716.0
2023-01-03 14:30:00,218.56,219.55,218.08,219.19,54828.0,211.9174,212.8774,211.452,212.5283,54828.0
2023-01-03 15:00:00,219.18,219.78,219.06,219.36,234258.0,212.5186,213.1004,212.4022,212.6931,234258.0
2023-01-03 15:30:00,219.37,219.81,219.34,219.63,103011.0,212.7028,213.1295,212.6737,212.9549,103011.0
2023-01-04 09:30:00,220.9,221.48,220.55,220.91,8205.0,214.1863,214.7487,213.847,214.196,8205.0
2023-01-04 10:00:00,220.92,221.61,219.58,220.22,11878.0,214.2057,214.8747,212.9064,213.527,11878.0
2023-01-04 10:30:00,220.25,220.98,219.94,220.98,9707.0,213.5561,214.2639,213.2555,214.2639,9707.0
2023-01-04 11:00:00,221.03,221.41,220.78,221.35,20886.0,214.3124,214.6808,214.07,214.6226,20886.0
2023-01-04 11:30:00,221.39,222.51,221.39,222.47,32238.0,214.6614,215.7474,214.6614,215.7086,32238.0
2023-01-04 12:00:00,222.45,222.46,222.26,222.39,896.0,215.6892,215.6989,215.505,215.631,896.0
2023-01-04 12:30:00,222.45,222.55,221.9,221.9,3954.0,215.6892,215.7862,215.1559,215.1559,3954.0
2023-01-04 13:00:00,221.81,222.21,221.64,222.14,6268.0,215.0687,215.4565,214.9038,215.3886,6268.0
2023-01-04 13:30:00,222.23,222.38,221.69,221.85,3763.0,215.4759,215.6213,214.9523,215.1075,3763.0
2023-01-04 14:00:00,222.0,222.01,220.08,220.08,5983.0,215.2529,215.2626,213.3912,213.3912,5983.0
2023-01-04 14:30:00,220.24,221.18,220.24,221.18,4213.0,213.5464,214.4578,213.5464,214.4578,4213.0
2023-01-04 15:00:00,221.47,221.56,221.18,221.18,2847.0,214.739,214.8263,214.4578,214.4578,2847.0
2023-01-04 15:30:00,220.99,221.6,220.08,221.58,11511.0,214.2736,214.8651,213.3912,214.8457,11511.0
2023-01-05 09:30:00,220.13,220.28,218.63,219.27,34781.0,213.4397,213.5852,211.9853,212.6059,34781.0
2023-01-05 10:00:00,219.21,220.22,219.14,219.48,11629.0,212.5477,213.527,212.4798,212.8095,11629.0
2023-01-05 10:30:00,219.44,219.45,218.99,218.99,6208.0,212.7707,212.7804,212.3344,212.3344,6208.0
2023-01-05 11:00:00,218.87,219.45,218.59,218.82,11510.0,212.218,212.7804,211.9465,212.1695,11510.0
2023-01-05 11:30:00,218.78,219.29,218.78,218.87,5389.0,212.1308,212.6253,212.1308,212.218,5389.0
2023-01-05 12:00:00,218.88,219.31,218.75,219.12,6832.0,212.2277,212.6446,212.1017,212.4604,6832.0
2023-01-05 12:30:00,219.11,219.38,218.85,218.91,4110.0,212.4507,212.7125,212.1986,212.2568,4110.0
2023-01-05 13:00:00,218.86,219.85,218.7,219.72,6186.0,212.2083,213.1682,212.0532,213.0422,6186.0
2023-01-05 13:30:00,219.77,219.99,219.51,219.56,3447.0,213.0907,213.304,212.8386,212.8871,3447.0
2023-01-05 14:00:00,219.62,219.75,219.35,219.35,9921.0,212.9452,213.0713,212.6834,212.6834,9921.0
2023-01-05 14:30:00,219.35,220.22,219.33,219.71,97798.0,212.6834,213.527,212.664,213.0325,97798.0
2023-01-05 15:00:00,219.65,219.65,218.91,219.05,24163.0,212.9743,212.9743,212.2568,212.3926,24163.0
2023-01-05 15:30:00,218.92,219.18,218.7,218.92,27561.0,212.2665,212.5186,212.0532,212.2665,27561.0
2023-01-06 09:30:00,220.56,221.46,219.06,219.64,14138.0,213.8567,214.7293,212.4022,212.9646,14138.0
2023-01-06 10:00:00,219.82,221.45,219.82,220.93,11335.0,213.1391,214.7196,213.1391,214.2154,11335.0
2023-01-06 10:30:00,221.39,222.53,221.38,222.48,6131.0,214.6614,215.7668,214.6517,215.7183,6131.0
2023-01-06 11:00:00,222.52,222.7,222.33,222.45,3950.0,215.7571,215.9316,215.5729,215.6892,3950.0
2023-01-06 11:30:00,222.48,223.13,222.48,222.92,3647.0,215.7183,216.3486,215.7183,216.1449,3647.0
2023-01-06 12:00:00,223.03,223.03,222.47,222.47,1233.0,216.2516,216.2516,215.7086,215.7086,1233.0
2023-01-06 12:30:00,222.65,222.66,222.18,222.32,54127.0,215.8831,215.8928,215.4274,215.5632,54127.0
2023-01-06 13:00:00,222.47,222.66,222.32,222.6,3914.0,215.7086,215.8928,215.5632,215.8347,3914.0
2023-01-06 13:30:00,222.82,223.16,222.77,223.09,17639.0,216.048,216.3776,215.9995,216.3098,17639.0
2023-01-06 14:00:00,223.14,223.88,223.14,223.61,9038.0,216.3582,217.0758,216.3582,216.814,9038.0
2023-01-06 14:30:00,223.65,224.21,223.65,224.09,13288.0,216.8527,217.3957,216.8527,217.2794,13288.0
2023-01-06 15:00:00,224.12,224.46,223.93,224.05,14189.0,217.3085,217.6381,217.1242,217.2406,14189.0
2023-01-06 15:30:00,223.99,224.41,223.69,223.91,93703.0,217.1824,217.5896,216.8915,217.1048,93703.0
2023-01-09 09:30:00,225.32,225.91,224.75,225.91,21417.0,218.472,219.0441,217.9193,219.0441,21417.0
2023-01-09 10:00:00,226.03,226.2,225.76,225.92,39028.0,219.1604,219.3252,218.8986,219.0538,39028.0
2023-01-09 10:30:00,225.9,226.85,225.9,226.51,24555.0,219.0344,219.9555,219.0344,219.6258,24555.0
2023-01-09 11:00:00,226.62,227.09,226.62,227.05,9560.0,219.7325,220.1882,219.7325,220.1494,9560.0
2023-01-09 11:30:00,227.06,227.09,226.65,226.96,12621.0,220.1591,220.1882,219.7616,220.0621,12621.0
2023-01-09 12:00:00,226.91,226.91,226.5,226.69,13271.0,220.0137,220.0137,219.6161,219.8004,13271.0
2023-01-09 12:30:00,226.65,226.7,226.16,226.37,3610.0,219.7616,219.81,219.2865,219.4901,3610.0
2023-01-09 13:00:00,226.47,226.47,226.02,226.18,9868.0,219.587,219.587,219.1507,219.3059,9868.0
2023-01-09 13:30:00,226.2,226.24,225.17,225.18,5233.0,219.3252,219.364,218.3265,218.3362,5233.0
2023-01-09 14:00:00,225.61,225.71,225.11,225.44,14012.0,218.7532,218.8501,218.2684,218.5883,14012.0
2023-01-09 14:30:00,225.36,225.43,224.73,224.73,12088.0,218.5108,218.5786,217.8999,217.8999,12088.0
2023-01-09 15:00:00,224.56,224.61,224.13,224.26,28598.0,217.7351,217.7836,217.3182,217.4442,28598.0
2023-01-09 15:30:00,224.23,224.29,223.82,223.9,67303.0,217.4151,217.4733,217.0176,217.0951,67303.0
2023-01-10 09:30:00,223.75,224.51,223.75,224.18,6463.0,216.9497,217.6866,216.9497,217.3666,6463.0
2023-01-10 10:00:00,224.16,225.07,223.89,224.12,80764.0,217.3472,218.2296,217.0855,217.3085,80764.0
2023-01-10 10:30:00,223.75,224.28,223.0,224.28,4185.0,216.9497,217.4636,216.2225,217.4636,4185.0
2023-01-10 11:00:00,224.23,224.49,224.07,224.14,5395.0,217.4151,217.6672,217.26,217.3279,5395.0
2023-01-10 11:30:00,224.11,224.11,223.71,223.84,1361.0,217.2988,217.2988,216.9109,217.037,1361.0
2023-01-10 12:00:00,223.73,224.37,223.65,224.09,4477.0,216.9303,217.5509,216.8527,217.2794,4477.0
2023-01-10 12:30:00,224.3,224.56,224.29,224.52,610.0,217.483,217.7351,217.4733,217.6963,610.0
2023-01-10 13:00:00,224.53,224.86,224.45,224.62,6763.0,217.706,218.026,217.6284,217.7933,6763.0
2023-01-10 13:30:00,224.76,225.01,224.74,224.98,5162.0,217.929,218.1714,217.9096,218.1423,5162.0
2023-01-10 14:00:00,225.17,225.26,224.92,225.21,13771.0,218.3265,218.4138,218.0841,218.3653,13771.0
2023-01-10 14:30:00,225.21,225.41,224.92,225.0,7785.0,218.3653,218.5593,218.0841,218.1617,7785.0
2023-01-10 15:00:00,224.93,225.09,224.63,225.08,10356.0,218.0938,218.249,217.803,218.2393,10356.0
2023-01-10 15:30:00,225.02,225.62,224.9,225.61,39754.0,218.1811,218.7629,218.0648,218.7532,39754.0
2023-01-11 09:30:00,226.5,227.14,226.46,226.81,7203.0,219.6161,220.2367,219.5773,219.9167,7203.0
2023-01-11 10:00:00,226.73,227.09,226.73,226.84,2364.0,219.8391,220.1882,219.8391,219.9458,2364.0
2023-01-11 10:30:00,227.1,227.1,226.35,226.35,3644.0,220.1979,220.1979,219.4707,219.4707,3644.0
2023-01-11 11:00:00,226.6,226.95,226.6,226.93,1683.0,219.7131,220.0525,219.7131,220.0331,1683.0
2023-01-11 11:30:00,226.93,227.15,226.93,227.08,820.0,220.0331,220.2464,220.0331,220.1785,820.0
2023-01-11 12:00:00,227.08,227.39,227.08,227.39,2400.0,220.1785,220.4791,220.1785,220.4791,2400.0
2023-01-11 12:30:00,227.28,227.32,227.23,227.32,1626.0,220.3724,220.4112,220.3239,220.4112,1626.0
2023-01-11 13:00:00,227.33,227.87,227.13,227.66,19145.0,220.4209,220.9445,220.227,220.7409,19145.0
2023-01-11 13:30:00,227.68,227.74,227.46,227.5,3998.0,220.7603,220.8184,220.547,220.5857,3998.0
2023-01-11 14:00:00,227.5,227.67,227.37,227.62,7354.0,220.5857,220.7506,220.4597,220.7021,7354.0
2023-01-11 14:30:00,227.7,228.03,227.7,227.89,48359.0,220.7797,221.0996,220.7797,220.9639,48359.0
2023-01-11 15:00:00,227.92,228.24,227.91,228.16,13181.0,220.993,221.3032,220.9833,221.2257,13181.0
2023-01-11 15:30:00,227.97,228.63,227.81,228.61,13014.0,221.0415,221.6814,220.8863,221.662,13014.0
2023-01-12 09:30:00,228.93,229.11,226.89,227.46,10732.0,221.9723,222.1468,219.9943,220.547,10732.0
2023-01-12 10:00:00,227.71,229.32,227.7,228.92,11577.0,220.7894,222.3504,220.7797,221.9626,11577.0
2023-01-12 10:30:00,228.71,229.51,228.47,229.03,9700.0,221.759,222.5346,221.5263,222.0692,9700.0
2023-01-12 11:00:00,228.16,229.02,228.04,228.9,6085.0,221.2257,222.0595,221.1093,221.9432,6085.0
2023-01-12 11:30:00,228.32,229.22,228.32,229.21,9848.0,221.3808,222.2535,221.3808,222.2438,9848.0
2023-01-12 12:00:00,229.18,229.93,229.11,229.93,8798.0,222.2147,222.9419,222.1468,222.9419,8798.0
2023-01-12 12:30:00,229.93,230.21,229.88,230.12,9637.0,222.9419,223.2134,222.8934,223.1261,9637.0
2023-01-12 13:00:00,229.96,230.33,229.15,229.15,6526.0,222.971,223.3297,222.1856,222.1856,6526.0
2023-01-12 13:30:00,229.32,230.4,228.97,230.31,19319.0,222.3504,223.3976,222.0111,223.3103,19319.0
2023-01-12 14:00:00,230.38,230.42,229.99,230.02,10393.0,223.3782,223.417,223.0001,223.0291,10393.0
2023-01-12 14:30:00,229.78,230.2,229.62,229.81,21635.0,222.7964,223.2037,222.6413,222.8255,21635.0
2023-01-12 15:00:00,229.79,229.99,229.36,229.63,4645.0,222.8061,223.0001,222.3892,222.651,4645.0
2023-01-12 15:30:00,229.56,229.82,229.11,229.79,21980.0,222.5831,222.8352,222.1468,222.8061,21980.0
2023-01-13 09:30:00,227.7,228.57,227.7,228.49,20344.0,220.7797,221.6232,220.7797,221.5456,20344.0
2023-01-13 10:00:00,228.91,229.47,228.86,229.46,22353.0,221.9529,222.4959,221.9044,222.4862,22353.0
2023-01-13 10:30:00,229.64,229.64,229.23,229.43,12793.0,222.6607,222.6607,222.2632,222.4571,12793.0
2023-01-13 11:00:00,229.61,229.61,229.04,229.22,3486.0,222.6316,222.6316,222.0789,222.2535,3486.0
2023-01-13 11:30:00,229.32,229.32,228.88,229.19,2997.0,222.3504,222.3504,221.9238,222.2244,2997.0
2023-01-13 12:00:00,229.19,229.62,229.18,229.62,9535.0,222.2244,222.6413,222.2147,222.6413,9535.0
2023-01-13 12:30:00,229.52,229.7,229.32,229.7,3289.0,222.5443,222.7189,222.3504,222.7189,3289.0
2023-01-13 13:00:00,229.67,229.74,229.4,229.48,8011.0,222.6898,222.7577,222.428,222.5056,8011.0
2023-01-13 13:30:00,229.71,230.27,229.62,230.18,16627.0,222.7286,223.2715,222.6413,223.1843,16627.0
2023-01-13 14:00:00,230.18,230.28,229.96,230.16,22004.0,223.1843,223.2812,222.971,223.1649,22004.0
2023-01-13 14:30:00,230.17,230.29,230.04,230.22,10604.0,223.1746,223.2909,223.0485,223.2231,10604.0
2023-01-13 15:00:00,230.24,230.57,230.22,230.57,70288.0,223.2425,223.5624,223.2231,223.5624,70288.0
2023-01-13 15:30:00,230.53,230.93,230.5,230.7,44686.0,223.5236,223.9115,223.4946,223.6885,44686.0
2023-01-17 09:30:00,230.68,230.9,230.37,230.88,19955.0,223.6691,223.8824,223.3685,223.863,19955.0
2023-01-17 10:00:00,230.96,231.65,230.96,231.38,20675.0,223.9406,224.6096,223.9406,224.3478,20675.0
2023-01-17 10:30:00,231.41,231.41,230.44,230.62,17936.0,224.3769,224.3769,223.4364,223.6109,17936.0
2023-01-17 11:00:00,230.59,230.62,229.99,230.24,47761.0,223.5818,223.6109,223.0001,223.2425,47761.0
2023-01-17 11:30:00,230.33,230.56,230.3,230.56,8754.0,223.3297,223.5527,223.3006,223.5527,8754.0
2023-01-17 12:00:00,230.6,230.77,230.17,230.22,57871.0,223.5915,223.7564,223.1746,223.2231,57871.0
2023-01-17 12:30:00,230.26,230.62,230.26,230.62,5010.0,223.2619,223.6109,223.2619,223.6109,5010.0
2023-01-17 13:00:00,230.56,230.69,230.45,230.53,28558.0,223.5527,223.6788,223.4461,223.5236,28558.0
2023-01-17 13:30:00,230.58,230.88,230.5,230.82,29567.0,223.5721,223.863,223.4946,223.8048,29567.0
2023-01-17 14:00:00,230.85,230.94,230.26,230.37,76990.0,223.8339,223.9212,223.2619,223.3685,76990.0
2023-01-17 14:30:00,230.57,230.84,230.45,230.5,20198.0,223.5624,223.8242,223.4461,223.4946,20198.0
2023-01-17 15:00:00,230.7,230.77,230.43,230.49,24368.0,223.6885,223.7564,223.4267,223.4849,24368.0
2023-01-17 15:30:00,230.44,230.57,230.03,230.3,25577.0,223.4364,223.5624,223.0388,223.3006,25577.0
2023-01-18 09:30:00,230.92,231.53,230.81,231.32,7568.0,223.9018,224.4933,223.7951,224.2896,7568.0
2023-01-18 10:00:00,231.54,231.79,231.11,231.45,3314.0,224.503,224.7454,224.086,224.4157,3314.0
2023-01-18 10:30:00,231.5,231.5,229.81,229.83,12847.0,224.4642,224.4642,222.8255,222.8449,12847.0
2023-01-18 11:00:00,230.15,230.15,228.89,229.14,1820.0,223.1552,223.1552,221.9335,222.1759,1820.0
2023-01-18 11:30:00,228.96,228.97,228.34,228.78,2464.0,222.0014,222.0111,221.4002,221.8268,2464.0
2023-01-18 12:00:00,228.85,228.85,228.01,228.1,179397.0,221.8947,221.8947,221.0802,221.1675,179397.0
2023-01-18 12:30:00,228.01,228.21,227.89,227.92,8792.0,221.0802,221.2742,220.9639,220.993,8792.0
2023-01-18 13:00:00,227.82,227.95,227.35,227.67,4875.0,220.896,221.0221,220.4403,220.7506,4875.0
2023-01-18 13:30:00,227.85,228.31,227.85,228.11,9200.0,220.9251,221.3711,220.9251,221.1772,9200.0
2023-01-18 14:00:00,227.96,228.1,227.72,228.1,3743.0,221.0318,221.1675,220.799,221.1675,3743.0
2023-01-18 14:30:00,228.11,228.11,227.71,227.72,6022.0,221.1772,221.1772,220.7894,220.799,6022.0
2023-01-18 15:00:00,227.66,227.92,227.52,227.6,3955.0,220.7409,220.993,220.6051,220.6827,3955.0
2023-01-18 15:30:00,227.38,227.38,226.78,226.78,6263.0,220.4694,220.4694,219.8876,219.8876,6263.0
2023-01-19 09:30:00,225.35,225.74,224.96,225.22,7329.0,218.5011,218.8792,218.1229,218.375,7329.0
2023-01-19 10:00:00,225.46,225.68,224.9,225.16,3501.0,218.6077,218.821,218.0648,218.3169,3501.0
2023-01-19 10:30:00,225.07,225.1,224.44,224.57,13088.0,218.2296,218.2587,217.6187,217.7448,13088.0
2023-01-19 11:00:00,224.63,224.98,224.41,224.42,3223.0,217.803,218.1423,217.5896,217.5993,3223.0
2023-01-19 11:30:00,224.48,224.49,224.16,224.43,7397.0,217.6575,217.6672,217.3472,217.609,7397.0
2023-01-19 12:00:00,224.49,225.01,224.49,224.73,10676.0,217.6672,218.1714,217.6672,217.8999,10676.0
2023-01-19 12:30:00,224.73,224.91,224.68,224.91,6224.0,217.8999,218.0745,217.8514,218.0745,6224.0
2023-01-19 13:00:00,224.93,225.47,224.92,225.17,24614.0,218.0938,218.6174,218.0841,218.3265,24614.0
2023-01-19 13:30:00,225.21,226.04,225.2,225.61,9197.0,218.3653,219.1701,218.3556,218.7532,9197.0
2023-01-19 14:00:00,225.59,226.19,225.31,226.17,3600.0,218.7338,219.3155,218.4623,219.2962,3600.0
2023-01-19 14:30:00,225.99,226.31,225.87,226.11,7442.0,219.1216,219.4319,219.0053,219.238,7442.0
2023-01-19 15:00:00,226.12,226.2,225.74,225.9,51335.0,219.2477,219.3252,218.8792,219.0344,51335.0
2023-01-19 15:30:00,225.81,225.9,224.91,224.95,59387.0,218.9471,219.0344,218.0745,218.1132,59387.0
2023-01-20 09:30:00,225.88,225.88,225.12,225.87,26612.0,219.015,219.015,218.2781,219.0053,26612.0
2023-01-20 10:00:00,226.06,226.36,225.9,226.21,37532.0,219.1895,219.4804,219.0344,219.3349,37532.0
2023-01-20 10:30:00,226.51,226.51,226.07,226.42,36322.0,219.6258,219.6258,219.1992,219.5386,36322.0
2023-01-20 11:00:00,226.39,227.08,226.39,227.08,23584.0,219.5095,220.1785,219.5095,220.1785,23584.0
2023-01-20 11:30:00,227.22,227.28,226.84,226.86,12956.0,220.3142,220.3724,219.9458,219.9652,12956.0
2023-01-20 12:00:00,226.92,227.22,226.9,227.08,43714.0,220.0234,220.3142,220.004,220.1785,43714.0
2023-01-20 12:30:00,227.04,227.22,226.91,226.98,26113.0,220.1397,220.3142,220.0137,220.0815,26113.0
2023-01-20 13:00:00,226.97,227.15,226.52,226.78,23898.0,220.0718,220.2464,219.6355,219.8876,23898.0
2023-01-20 13:30:00,226.79,227.85,226.79,227.76,25008.0,219.8973,220.9251,219.8973,220.8378,25008.0
2023-01-20 14:00:00,227.86,228.09,227.74,228.09,9554.0,220.9348,221.1578,220.8184,221.1578,9554.0
2023-01-20 14:30:00,228.09,228.36,228.07,228.36,23038.0,221.1578,221.4196,221.1384,221.4196,23038.0
2023-01-20 15:00:00,228.44,229.09,228.43,228.8,21040.0,221.4972,222.1274,221.4875,221.8462,21040.0
2023-01-20 15:30:00,228.93,229.34,228.73,229.29,18869.0,221.9723,222.3698,221.7784,222.3213,18869.0
2023-01-23 09:30:00,229.86,230.56,229.43,230.55,9885.0,222.874,223.5527,222.4571,223.543,9885.0
2023-01-23 10:00:00,230.69,231.25,230.39,231.25,5759.0,223.6788,224.2218,223.3879,224.2218,5759.0
2023-01-23 10:30:00,231.34,231.72,231.21,231.7,18270.0,224.309,224.6775,224.183,224.6581,18270.0
2023-01-23 11:00:00,231.66,232.73,231.66,232.09,31227.0,224.6193,225.6568,224.6193,225.0362,31227.0
2023-01-23 11:30:00,232.17,232.52,232.07,232.52,65699.0,225.1138,225.4532,225.0168,225.4532,65699.0
2023-01-23 12:00:00,232.48,232.48,231.9,232.24,76007.0,225.4144,225.4144,224.852,225.1817,76007.0
2023-01-23 12:30:00,232.23,232.57,232.06,232.53,56296.0,225.172,225.5016,225.0071,225.4629,56296.0
2023-01-23 13:00:00,232.5,232.8,232.49,232.77,862916.0,225.4338,225.7247,225.4241,225.6956,862916.0
2023-01-23 13:30:00,232.8,233.2,232.77,232.85,32277.0,225.7247,226.1125,225.6956,225.7731,32277.0
2023-01-23 14:00:00,232.82,232.82,232.12,232.12,21716.0,225.744,225.744,225.0653,225.0653,21716.0
2023-01-23 14:30:00,232.13,232.32,231.13,231.45,34339.0,225.075,225.2592,224.1054,224.4157,34339.0
2023-01-23 15:00:00,231.46,231.86,231.17,231.62,91671.0,224.4254,224.8132,224.1442,224.5805,91671.0
2023-01-23 15:30:00,231.59,232.34,231.5,232.19,48277.0,224.5514,225.2786,224.4642,225.1332,48277.0
2023-01-24 09:30:00,230.94,232.0,230.48,231.47,6102.0,223.9212,224.949,223.4752,224.4351,6102.0
2023-01-24 10:00:00,230.9,231.55,230.43,231.27,19565.0,223.8824,224.5126,223.4267,224.2412,19565.0
2023-01-24 10:30:00,231.42,232.17,230.93,232.09,6635.0,224.3866,225.1138,223.9115,225.0362,6635.0
2023-01-24 11:00:00,232.1,232.1,231.66,232.02,27994.0,225.0459,225.0459,224.6193,224.9684,27994.0
2023-01-24 11:30:00,231.83,231.91,231.82,231.85,1957.0,224.7841,224.8617,224.7744,224.8035,1957.0
2023-01-24 12:00:00,231.67,232.0,231.4,231.94,3318.0,224.629,224.949,224.3672,224.8908,3318.0
2023-01-24 12:30:00,231.92,231.92,231.61,231.81,2940.0,224.8714,224.8714,224.5708,224.7647,2940.0
2023-01-24 13:00:00,231.76,232.04,231.49,232.02,80075.0,224.7163,224.9878,224.4545,224.9684,80075.0
2023-01-24 13:30:00,231.94,232.38,231.93,232.17,8212.0,224.8908,225.3174,224.8811,225.1138,8212.0
2023-01-24 14:00:00,232.03,232.03,231.73,231.95,7438.0,224.9781,224.9781,224.6872,224.9005,7438.0
2023-01-24 14:30:00,231.95,232.25,231.92,232.19,11387.0,224.9005,225.1914,224.8714,225.1332,11387.0
2023-01-24 15:00:00,232.19,232.29,231.87,232.03,8615.0,225.1332,225.2302,224.8229,224.9781,8615.0
2023-01-24 15:30:00,231.98,231.99,231.29,231.79,19498.0,224.9296,224.9393,224.2605,224.7454,19498.0
2023-01-25 09:30:00,229.2,229.58,228.27,228.3,3596.0,222.2341,222.6025,221.3323,221.3614,3596.0
2023-01-25 10:00:00,228.32,229.08,228.23,228.49,5675.0,221.3808,222.1177,221.2935,221.5456,5675.0
2023-01-25 10:30:00,228.41,228.58,228.0,228.33,7596.0,221.4681,221.6329,221.0705,221.3905,7596.0
2023-01-25 11:00:00,228.7,229.49,228.68,229.36,5600.0,221.7493,222.5153,221.7299,222.3892,5600.0
2023-01-25 11:30:00,229.35,230.13,229.35,230.12,5185.0,222.3795,223.1358,222.3795,223.1261,5185.0
2023-01-25 12:00:00,229.89,229.95,229.56,229.62,14445.0,222.9031,222.9613,222.5831,222.6413,14445.0
2023-01-25 12:30:00,229.86,230.07,229.86,229.9,1207.0,222.874,223.0776,222.874,222.9128,1207.0
2023-01-25 13:00:00,229.96,230.92,229.96,230.92,3720.0,222.971,223.9018,222.971,223.9018,3720.0
2023-01-25 13:30:00,230.88,231.15,230.7,231.05,25779.0,223.863,224.1248,223.6885,224.0278,25779.0
2023-01-25 14:00:00,231.07,231.73,230.91,231.29,18508.0,224.0472,224.6872,223.8921,224.2605,18508.0
2023-01-25 14:30:00,231.31,231.65,231.0,231.56,7716.0,224.2799,224.6096,223.9794,224.5223,7716.0
2023-01-25 15:00:00,231.76,232.06,231.55,231.63,9952.0,224.7163,225.0071,224.5126,224.5902,9952.0
2023-01-25 15:30:00,231.71,231.86,231.31,231.86,16421.0,224.6678,224.8132,224.2799,224.8132,16421.0
2023-01-26 09:30:00,233.29,233.92,232.18,232.18,2673.0,226.1998,226.8106,225.1235,225.1235,2673.0
2023-01-26 10:00:00,232.46,233.45,232.16,233.0,1990.0,225.395,226.3549,225.1041,225.9186,1990.0
2023-01-26 10:30:00,233.09,233.09,231.71,231.71,5025.0,226.0058,226.0058,224.6678,224.6678,5025.0
2023-01-26 11:00:00,231.69,232.46,231.69,231.98,6150.0,224.6484,225.395,224.6484,224.9296,6150.0
2023-01-26 11:30:00,232.34,232.5,232.31,232.48,3041.0,225.2786,225.4338,225.2495,225.4144,3041.0
2023-01-26 12:00:00,232.88,233.22,232.88,233.0,5783.0,225.8022,226.1319,225.8022,225.9186,5783.0
2023-01-26 12:30:00,232.89,233.12,232.59,233.11,5954.0,225.8119,226.0349,225.521,226.0252,5954.0
2023-01-26 13:00:00,232.97,233.0,232.58,232.95,4656.0,225.8895,225.9186,225.5113,225.8701,4656.0
2023-01-26 13:30:00,232.97,233.57,232.97,233.26,4678.0,225.8895,226.4713,225.8895,226.1707,4678.0
2023-01-26 14:00:00,233.11,233.56,233.1,233.32,6496.0,226.0252,226.4616,226.0155,226.2289,6496.0
2023-01-26 14:30:00,233.42,233.68,233.4,233.4,2658.0,226.3258,226.5779,226.3064,226.3064,2658.0
2023-01-26 15:00:00,233.59,234.01,233.47,234.01,4976.0,226.4906,226.8979,226.3743,226.8979,4976.0
2023-01-26 15:30:00,233.79,234.43,233.68,234.43,10844.0,226.6846,227.3051,226.5779,227.3051,10844.0
2023-01-27 09:30:00,233.84,234.9,233.84,234.58,28587.0,226.733,227.7608,226.733,227.4506,28587.0
2023-01-27 10:00:00,234.67,235.49,234.41,234.71,58771.0,227.5378,228.3329,227.2857,227.5766,58771.0
2023-01-27 10:30:00,234.93,234.94,233.76,233.85,19247.0,227.7899,227.7996,226.6555,226.7427,19247.0
2023-01-27 11:00:00,234.05,234.61,233.85,234.46,28078.0,226.9367,227.4796,226.7427,227.3342,28078.0
2023-01-27 11:30:00,234.78,235.2,234.75,235.2,5800.0,227.6445,228.0517,227.6154,228.0517,5800.0
2023-01-27 12:00:00,234.87,235.45,234.87,235.14,2919.0,227.7317,228.2941,227.7317,227.9935,2919.0
2023-01-27 12:30:00,235.24,235.61,235.23,235.41,3320.0,228.0905,228.4493,228.0808,228.2553,3320.0
2023-01-27 13:00:00,235.35,235.37,235.2,235.29,9429.0,228.1972,228.2165,228.0517,228.139,9429.0
2023-01-27 13:30:00,235.46,235.57,235.29,235.48,3876.0,228.3038,228.4105,228.139,228.3232,3876.0
2023-01-27 14:00:00,235.54,235.91,235.54,235.91,3204.0,228.3814,228.7401,228.3814,228.7401,3204.0
2023-01-27 14:30:00,235.9,236.12,235.89,236.03,13811.0,228.7304,228.9438,228.7207,228.8565,13811.0
2023-01-27 15:00:00,236.15,236.47,235.87,236.14,3086.0,228.9728,229.2831,228.7014,228.9631,3086.0
2023-01-27 15:30:00,236.24,236.33,235.11,235.14,15380.0,229.0601,229.1474,227.9644,227.9935,15380.0
2023-01-30 09:30:00,233.23,234.25,233.23,234.25,12166.0,226.1416,227.1306,226.1416,227.1306,12166.0
2023-01-30 10:00:00,234.53,234.7,233.85,233.85,16046.0,227.4021,227.5669,226.7427,226.7427,16046.0
2023-01-30 10:30:00,233.72,233.89,232.95,233.21,8592.0,226.6167,226.7815,225.8701,226.1222,8592.0
2023-01-30 11:00:00,233.54,233.81,233.28,233.45,4648.0,226.4422,226.704,226.1901,226.3549,4648.0
2023-01-30 11:30:00,233.61,233.68,233.11,233.56,58415.0,226.51,226.5779,226.0252,226.4616,58415.0
2023-01-30 12:00:00,233.54,233.74,233.29,233.44,12299.0,226.4422,226.6361,226.1998,226.3452,12299.0
2023-01-30 12:30:00,233.4,233.44,233.0,233.0,1644.0,226.3064,226.3452,225.9186,225.9186,1644.0
2023-01-30 13:00:00,232.93,233.58,232.83,233.46,8548.0,225.8507,226.4809,225.7537,226.3646,8548.0
2023-01-30 13:30:00,233.18,233.18,232.87,233.05,25180.0,226.0931,226.0931,225.7925,225.9671,25180.0
2023-01-30 14:00:00,233.07,233.19,232.67,232.68,19893.0,225.9864,226.1028,225.5986,225.6083,19893.0
2023-01-30 14:30:00,232.71,232.81,232.33,232.43,10767.0,225.6374,225.7344,225.2689,225.3659,10767.0
2023-01-30 15:00:00,232.53,232.81,232.12,232.2,105835.0,225.4629,225.7344,225.0653,225.1429,105835.0
2023-01-30 15:30:00,232.1,232.64,231.93,232.05,11438.0,225.0459,225.5695,224.8811,224.9975,11438.0
2023-01-31 09:30:00,232.42,233.19,232.42,232.55,4823.0,225.3562,226.1028,225.3562,225.4823,4823.0
2023-01-31 10:00:00,232.74,233.39,232.3,233.39,13947.0,225.6665,226.2967,225.2399,226.2967,13947.0
2023-01-31 10:30:00,233.5,233.81,233.46,233.66,2136.0,226.4034,226.704,226.3646,226.5585,2136.0
2023-01-31 11:00:00,233.72,233.91,233.65,233.88,3018.0,226.6167,226.8009,226.5488,226.7718,3018.0
2023-01-31 11:30:00,233.86,234.01,233.61,233.92,10800.0,226.7524,226.8979,226.51,226.8106,10800.0
2023-01-31 12:00:00,233.66,234.12,233.49,233.97,7283.0,226.5585,227.0045,226.3937,226.8591,7283.0
2023-01-31 12:30:00,234.0,234.28,234.0,234.12,4785.0,226.8882,227.1597,226.8882,227.0045,4785.0
2023-01-31 13:00:00,234.16,234.26,233.95,234.16,19990.0,227.0433,227.1403,226.8397,227.0433,19990.0
2023-01-31 13:30:00,234.19,234.49,234.07,234.49,4682.0,227.0724,227.3633,226.9561,227.3633,4682.0
2023-01-31 14:00:00,234.51,234.62,234.42,234.53,6448.0,227.3827,227.4893,227.2954,227.4021,6448.0
2023-01-31 14:30:00,234.56,234.75,234.47,234.61,14635.0,227.4312,227.6154,227.3439,227.4796,14635.0
2023-01-31 15:00:00,234.66,234.82,234.15,234.2,40739.0,227.5281,227.6833,227.0336,227.0821,40739.0
2023-01-31 15:30:00,234.24,235.75,234.24,235.75,100956.0,227.1209,228.585,227.1209,228.585,100956.0
2023-02-01 09:30:00,234.99,235.7,234.95,235.7,30654.0,227.8481,228.5365,227.8093,228.5365,30654.0
2023-02-01 10:00:00,235.78,235.78,234.99,235.34,2200.0,228.6141,228.6141,227.8481,228.1875,2200.0
2023-02-01 10:30:00,235.38,235.5,234.44,234.44,2652.0,228.2262,228.3426,227.3148,227.3148,2652.0
2023-02-01 11:00:00,234.57,235.14,234.57,235.05,13836.0,227.4409,227.9935,227.4409,227.9063,13836.0
2023-02-01 11:30:00,235.13,235.24,234.73,234.73,5931.0,227.9838,228.0905,227.596,227.596,5931.0
2023-02-01 12:00:00,234.73,234.74,234.28,234.53,12156.0,227.596,227.6057,227.1597,227.4021,12156.0
2023-02-01 12:30:00,234.54,234.62,234.42,234.54,2686.0,227.4118,227.4893,227.2954,227.4118,2686.0
2023-02-01 13:00:00,234.55,234.72,234.55,234.67,11879.0,227.4215,227.5863,227.4215,227.5378,11879.0
2023-02-01 13:30:00,234.8,235.11,234.59,235.1,7595.0,227.6639,227.9644,227.4603,227.9548,7595.0
2023-02-01 14:00:00,234.03,235.49,233.85,235.06,5136.0,226.9173,228.3329,226.7427,227.916,5136.0
2023-02-01 14:30:00,234.96,238.08,233.55,237.6,24966.0,227.819,230.8442,226.4519,230.3788,24966.0
2023-02-01 15:00:00,237.52,238.9,237.52,238.69,15099.0,230.3012,231.6393,230.3012,231.4356,15099.0
2023-02-01 15:30:00,238.82,240.12,238.15,238.54,16582.0,231.5617,232.8222,230.9121,231.2902,16582.0
2023-02-02 09:30:00,241.14,241.14,240.34,240.34,13622.0,233.8112,233.8112,233.0355,233.0355,13622.0
2023-02-02 10:00:00,240.05,241.09,240.01,241.06,10488.0,232.7543,233.7627,232.7155,233.7336,10488.0
2023-02-02 10:30:00,241.11,242.48,241.11,242.3,12426.0,233.7821,235.1105,233.7821,234.9359,12426.0
2023-02-02 11:00:00,242.22,242.45,241.82,242.21,8035.0,234.8584,235.0814,234.4705,234.8487,8035.0
2023-02-02 11:30:00,242.19,242.4,241.83,241.99,2322.0,234.8293,235.0329,234.4802,234.6354,2322.0
2023-02-02 12:00:00,241.8,242.29,241.67,242.14,38500.0,234.4511,234.9262,234.3251,234.7808,38500.0
2023-02-02 12:30:00,242.12,242.4,241.98,242.22,21102.0,234.7614,235.0329,234.6257,234.8584,21102.0
2023-02-02 13:00:00,242.36,242.58,242.18,242.26,6494.0,234.9941,235.2074,234.8196,234.8971,6494.0
2023-02-02 13:30:00,242.38,243.06,242.38,243.06,76149.0,235.0135,235.6728,235.0135,235.6728,76149.0
2023-02-02 14:00:00,243.06,243.07,241.53,241.54,11856.0,235.6728,235.6825,234.1893,234.199,11856.0
2023-02-02 14:30:00,241.59,241.59,240.43,240.43,47005.0,234.2475,234.2475,233.1228,233.1228,47005.0
2023-02-02 15:00:00,240.41,241.49,240.35,241.1,12592.0,233.1034,234.1505,233.0452,233.7724,12592.0
2023-02-02 15:30:00,241.42,242.22,241.11,242.11,22835.0,234.0827,234.8584,233.7821,234.7517,22835.0
2023-02-03 09:30:00,239.0,240.82,239.0,240.52,8057.0,231.7362,233.5009,231.7362,233.21,8057.0
2023-02-03 10:00:00,239.84,241.68,239.84,241.39,7123.0,232.5507,234.3348,232.5507,234.0536,7123.0
2023-02-03 10:30:00,241.24,242.14,241.24,241.35,8877.0,233.9081,234.7808,233.9081,234.0148,8877.0
2023-02-03 11:00:00,241.78,242.01,241.63,241.96,2770.0,234.4317,234.6547,234.2863,234.6063,2770.0
2023-02-03 11:30:00,242.11,242.28,241.0,241.0,7000.0,234.7517,234.9165,233.6754,233.6754,7000.0
2023-02-03 12:00:00,241.05,241.73,241.05,241.73,3067.0,233.7239,234.3833,233.7239,234.3833,3067.0
2023-02-03 12:30:00,241.9,241.91,241.06,241.06,14500.0,234.5481,234.5578,233.7336,233.7336,14500.0
2023-02-03 13:00:00,240.62,240.62,239.95,240.21,6413.0,233.307,233.307,232.6574,232.9094,6413.0
2023-02-03 13:30:00,239.64,240.23,239.23,239.9,13815.0,232.3568,232.9288,231.9592,232.6089,13815.0
2023-02-03 14:00:00,239.85,240.02,239.34,239.69,22482.0,232.5604,232.7252,232.0659,232.4053,22482.0
2023-02-03 14:30:00,239.48,240.05,239.17,239.24,23058.0,232.2016,232.7543,231.9011,231.9689,23058.0
2023-02-03 15:00:00,239.0,239.9,238.88,239.62,13790.0,231.7362,232.6089,231.6199,232.3374,13790.0
2023-02-03 15:30:00,239.67,239.83,239.12,239.57,32053.0,232.3859,232.541,231.8526,232.2889,32053.0
2023-02-06 09:30:00,238.05,238.56,237.89,238.25,3881.0,230.8151,231.3096,230.66,231.009,3881.0
2023-02-06 10:00:00,238.34,238.34,237.37,237.37,3431.0,231.0963,231.0963,230.1558,230.1558,3431.0
2023-02-06 10:30:00,237.18,238.21,237.01,238.21,3138.0,229.9715,230.9702,229.8067,230.9702,3138.0
2023-02-06 11:00:00,238.09,238.61,238.09,238.56,3645.0,230.8539,231.3581,230.8539,231.3096,3645.0
2023-02-06 11:30:00,238.09,238.09,237.88,237.88,628.0,230.8539,230.8539,230.6503,230.6503,628.0
2023-02-06 12:00:00,237.81,237.99,237.66,237.8,3934.0,230.5824,230.7569,230.4369,230.5727,3934.0
2023-02-06 12:30:00,237.86,238.29,237.86,237.99,10179.0,230.6309,231.0478,230.6309,230.7569,10179.0
2023-02-06 13:00:00,237.93,238.13,237.77,237.98,4612.0,230.6987,230.8927,230.5436,230.7472,4612.0
2023-02-06 13:30:00,237.72,238.0,237.66,238.0,1782.0,230.4951,230.7666,230.4369,230.7666,1782.0
2023-02-06 14:00:00,238.15,238.46,238.15,238.26,1350.0,230.9121,231.2126,230.9121,231.0187,1350.0
2023-02-06 14:30:00,238.18,238.18,237.83,237.91,7182.0,230.9411,230.9411,230.6018,230.6794,7182.0
2023-02-06 15:00:00,238.1,238.1,237.43,237.49,4403.0,230.8636,230.8636,230.2139,230.2721,4403.0
2023-02-06 15:30:00,237.3,238.11,237.3,237.9,19344.0,230.0879,230.8733,230.0879,230.6697,19344.0
2023-02-07 09:30:00,237.61,237.61,236.95,237.22,3520.0,230.3885,230.3885,229.7485,230.0103,3520.0
2023-02-07 10:00:00,237.22,237.29,236.96,237.09,2597.0,230.0103,230.0782,229.7582,229.8843,2597.0
2023-02-07 10:30:00,236.84,237.35,236.84,237.34,3013.0,229.6419,230.1364,229.6419,230.1267,3013.0
2023-02-07 11:00:00,237.1,237.69,237.07,237.42,3126.0,229.894,230.466,229.8649,230.2042,3126.0
2023-02-07 11:30:00,237.82,238.07,237.82,237.87,3572.0,230.5921,230.8345,230.5921,230.6406,3572.0
2023-02-07 12:00:00,237.92,238.07,237.76,237.8,2752.0,230.689,230.8345,230.5339,230.5727,2752.0
2023-02-07 12:30:00,237.83,240.48,237.7,240.3,11417.0,230.6018,233.1712,230.4757,232.9967,11417.0
2023-02-07 13:00:00,240.57,240.64,238.31,238.31,3395.0,233.2585,233.3264,231.0672,231.0672,3395.0
2023-02-07 13:30:00,237.56,237.56,236.58,237.3,3711.0,230.34,230.34,229.3898,230.0879,3711.0
2023-02-07 14:00:00,237.9,239.19,237.9,239.19,3653.0,230.6697,231.9204,230.6697,231.9204,3653.0
2023-02-07 14:30:00,239.62,239.94,239.5,239.94,3039.0,232.3374,232.6477,232.221,232.6477,3039.0
2023-02-07 15:00:00,239.99,240.56,239.65,240.56,9168.0,232.6961,233.2488,232.3665,233.2488,9168.0
2023-02-07 15:30:00,240.51,241.49,240.19,240.91,10919.0,233.2003,234.1505,232.8901,233.5882,10919.0
2023-02-08 09:30:00,239.61,240.43,239.61,240.23,5463.0,232.3277,233.1228,232.3277,232.9288,5463.0
2023-02-08 10:00:00,240.15,240.21,239.82,239.89,2302.0,232.8513,232.9094,232.5313,232.5992,2302.0
2023-02-08 10:30:00,239.41,239.5,239.08,239.16,1262.0,232.1338,232.221,231.8138,231.8914,1262.0
2023-02-08 11:00:00,238.98,239.16,238.17,238.17,2828.0,231.7168,231.8914,230.9314,230.9314,2828.0
2023-02-08 11:30:00,238.34,238.64,238.02,238.64,4727.0,231.0963,231.3872,230.786,231.3872,4727.0
2023-02-08 12:00:00,238.41,238.79,238.24,238.79,1680.0,231.1642,231.5326,230.9993,231.5326,1680.0
2023-02-08 12:30:00,238.83,238.99,238.32,238.89,32346.0,231.5714,231.7265,231.0769,231.6296,32346.0
2023-02-08 13:00:00,239.14,239.25,238.83,238.83,1600.0,231.872,231.9786,231.5714,231.5714,1600.0
2023-02-08 13:30:00,238.74,238.75,238.48,238.63,2117.0,231.4841,231.4938,231.232,231.3775,2117.0
2023-02-08 14:00:00,238.42,238.98,238.38,238.52,10747.0,231.1739,231.7168,231.1351,231.2708,10747.0
2023-02-08 14:30:00,238.52,238.69,238.12,238.58,6232.0,231.2708,231.4356,230.883,231.329,6232.0
2023-02-08 15:00:00,238.35,238.35,237.8,238.15,13405.0,231.106,231.106,230.5727,230.9121,13405.0
2023-02-08 15:30:00,238.38,238.45,238.12,238.15,7537.0,231.1351,231.2029,230.883,230.9121,7537.0
2023-02-09 09:30:00,239.95,240.33,239.75,240.05,17855.0,232.6574,233.0258,232.4634,232.7543,17855.0
2023-02-09 10:00:00,239.61,239.89,239.37,239.37,500.0,232.3277,232.5992,232.095,232.095,500.0
2023-02-09 10:30:00,239.08,239.42,239.08,239.22,1301.0,231.8138,232.1435,231.8138,231.9495,1301.0
2023-02-09 11:00:00,239.34,239.35,238.38,238.53,2230.0,232.0659,232.0756,231.1351,231.2805,2230.0
2023-02-09 11:30:00,238.62,238.63,238.37,238.47,3121.0,231.3678,231.3775,231.1254,231.2223,3121.0
2023-02-09 12:00:00,238.48,238.71,238.48,238.59,636.0,231.232,231.455,231.232,231.3387,636.0
2023-02-09 12:30:00,238.47,238.47,237.26,237.57,7897.0,231.2223,231.2223,230.0491,230.3497,7897.0
2023-02-09 13:00:00,237.63,237.77,237.42,237.77,2320.0,230.4079,230.5436,230.2042,230.5436,2320.0
2023-02-09 13:30:00,237.83,237.83,237.25,237.25,600.0,230.6018,230.6018,230.0394,230.0394,600.0
2023-02-09 14:00:00,237.23,237.23,236.77,236.95,5257.0,230.02,230.02,229.574,229.7485,5257.0
2023-02-09 14:30:00,236.86,236.96,236.72,236.73,877.0,229.6613,229.7582,229.5255,229.5352,877.0
2023-02-09 15:00:00,236.13,236.55,235.69,235.7,4263.0,228.9534,229.3607,228.5268,228.5365,4263.0
2023-02-09 15:30:00,235.76,236.53,235.39,235.94,9454.0,228.5947,229.3413,228.2359,228.7692,9454.0
2023-02-10 09:30:00,235.37,235.74,235.37,235.48,858.0,228.2165,228.5753,228.2165,228.3232,858.0
2023-02-10 10:00:00,235.5,236.2,234.82,236.06,3450.0,228.3426,229.0213,227.6833,228.8856,3450.0
2023-02-10 10:30:00,236.06,236.06,235.62,235.63,700.0,228.8856,228.8856,228.4589,228.4686,700.0
2023-02-10 11:00:00,235.87,235.97,235.46,235.78,1296.0,228.7014,228.7983,228.3038,228.6141,1296.0
2023-02-10 11:30:00,235.5,235.78,235.28,235.33,27820.0,228.3426,228.6141,228.1293,228.1778,27820.0
2023-02-10 12:00:00,235.21,235.3,234.74,235.06,3100.0,228.0614,228.1487,227.6057,227.916,3100.0
2023-02-10 12:30:00,235.06,235.6,235.06,235.6,3800.0,227.916,228.4396,227.916,228.4396,3800.0
2023-02-10 13:00:00,235.73,236.4,235.73,236.18,3342.0,228.5656,229.2152,228.5656,229.0019,3342.0
2023-02-10 13:30:00,235.87,236.03,235.65,235.85,1506.0,228.7014,228.8565,228.488,228.682,1506.0
2023-02-10 14:00:00,235.5,235.71,235.47,235.48,826.0,228.3426,228.5462,228.3135,228.3232,826.0
2023-02-10 14:30:00,235.28,235.74,235.28,235.72,1135.0,228.1293,228.5753,228.1293,228.5559,1135.0
2023-02-10 15:00:00,236.12,236.12,235.67,235.7,1593.0,228.9438,228.9438,228.5074,228.5365,1593.0
2023-02-10 15:30:00,235.88,236.54,235.88,236.3,7005.0,228.711,229.351,228.711,229.1183,7005.0
2023-02-13 09:30:00,236.99,237.44,236.3,237.41,60613.0,229.7873,230.2236,229.1183,230.1945,60613.0
2023-02-13 10:00:00,237.69,237.89,237.39,237.89,7125.0,230.466,230.66,230.1752,230.66,7125.0
2023-02-13 10:30:00,237.89,238.29,237.86,238.29,600.0,230.66,231.0478,230.6309,231.0478,600.0
2023-02-13 11:00:00,238.33,238.52,238.33,238.33,3626.0,231.0866,231.2708,231.0866,231.0866,3626.0
2023-02-13 11:30:00,238.31,238.79,238.31,238.49,10949.0,231.0672,231.5326,231.0672,231.2417,10949.0
2023-02-13 12:00:00,238.6,238.87,238.59,238.87,1436.0,231.3484,231.6102,231.3387,231.6102,1436.0
2023-02-13 12:30:00,238.73,238.92,238.68,238.77,3484.0,231.4744,231.6587,231.4259,231.5132,3484.0
2023-02-13 13:00:00,238.68,238.91,238.43,238.91,1248.0,231.4259,231.649,231.1835,231.649,1248.0
2023-02-13 13:30:00,238.98,239.09,238.85,239.01,2354.0,231.7168,231.8235,231.5908,231.7459,2354.0
2023-02-13 14:00:00,238.95,238.95,238.71,238.71,4935.0,231.6877,231.6877,231.455,231.455,4935.0
2023-02-13 14:30:00,238.32,238.51,238.2,238.38,10123.0,231.0769,231.2611,230.9605,231.1351,10123.0
2023-02-13 15:00:00,238.25,238.55,238.23,238.44,3748.0,231.009,231.2999,230.9896,231.1932,3748.0
2023-02-13 15:30:00,238.62,239.01,238.62,238.9,8992.0,231.3678,231.7459,231.3678,231.6393,8992.0
2023-02-14 09:30:00,238.47,238.99,237.29,238.89,3917.0,231.2223,231.7265,230.0782,231.6296,3917.0
2023-02-14 10:00:00,239.87,240.53,239.85,239.85,2420.0,232.5798,233.2197,232.5604,232.5604,2420.0
2023-02-14 10:30:00,239.64,239.64,237.19,237.65,3572.0,232.3568,232.3568,229.9812,230.4273,3572.0
2023-02-14 11:00:00,237.89,238.59,237.88,238.08,3640.0,230.66,231.3387,230.6503,230.8442,3640.0
2023-02-14 11:30:00,237.32,237.34,236.72,237.34,4741.0,230.1073,230.1267,229.5255,230.1267,4741.0
2023-02-14 12:00:00,237.34,238.09,237.34,237.73,7955.0,230.1267,230.8539,230.1267,230.5048,7955.0
2023-02-14 12:30:00,237.93,238.26,237.93,238.26,1582.0,230.6987,231.0187,230.6987,231.0187,1582.0
2023-02-14 13:00:00,238.36,239.39,238.36,239.07,6219.0,231.1157,232.1144,231.1157,231.8041,6219.0
2023-02-14 13:30:00,239.18,239.29,238.7,239.18,5381.0,231.9108,232.0174,231.4453,231.9108,5381.0
2023-02-14 14:00:00,238.91,239.26,238.35,239.07,15125.0,231.649,231.9883,231.106,231.8041,15125.0
2023-02-14 14:30:00,239.17,239.67,239.17,239.39,3012.0,231.9011,232.3859,231.9011,232.1144,3012.0
2023-02-14 15:00:00,239.49,239.65,239.05,239.46,6055.0,232.2113,232.3665,231.7847,232.1822,6055.0
2023-02-14 15:30:00,239.6,239.76,239.11,239.21,25358.0,232.318,232.4731,231.8429,231.9398,25358.0
2023-02-15 09:30:00,237.99,238.67,237.38,238.14,60525.0,230.7569,231.4163,230.1655,230.9024,60525.0
2023-02-15 10:00:00,238.35,238.55,237.67,238.55,1558.0,231.106,231.2999,230.4466,231.2999,1558.0
2023-02-15 10:30:00,238.64,238.85,238.26,238.41,3460.0,231.3872,231.5908,231.0187,231.1642,3460.0
2023-02-15 11:00:00,238.65,239.15,238.65,239.15,4439.0,231.3969,231.8817,231.3969,231.8817,4439.0
2023-02-15 11:30:00,239.18,239.58,238.85,239.22,3959.0,231.9108,232.2986,231.5908,231.9495,3959.0
2023-02-15 12:00:00,239.26,239.26,238.6,238.79,1680.0,231.9883,231.9883,231.3484,231.5326,1680.0
2023-02-15 12:30:00,238.56,239.05,238.47,238.74,10852.0,231.3096,231.7847,231.2223,231.4841,10852.0
2023-02-15 13:00:00,239.0,239.19,238.75,239.11,1366.0,231.7362,231.9204,231.4938,231.8429,1366.0
2023-02-15 13:30:00,239.65,239.77,239.61,239.72,2680.0,232.3665,232.4828,232.3277,232.4343,2680.0
2023-02-15 14:00:00,239.78,240.06,239.74,239.85,2312.0,232.4925,232.764,232.4537,232.5604,2312.0
2023-02-15 14:30:00,239.94,240.09,239.48,239.48,9418.0,232.6477,232.7931,232.2016,232.2016,9418.0
2023-02-15 15:00:00,239.66,239.83,239.57,239.72,7145.0,232.3762,232.541,232.2889,232.4343,7145.0
2023-02-15 15:30:00,239.74,240.29,239.71,240.27,9485.0,232.4537,232.987,232.4246,232.9676,9485.0
2023-02-16 09:30:00,237.67,237.84,237.11,237.62,4495.0,230.4466,230.6115,229.9037,230.3982,4495.0
2023-02-16 10:00:00,237.43,238.36,237.43,238.3,4503.0,230.2139,231.1157,230.2139,231.0575,4503.0
2023-02-16 10:30:00,238.6,239.0,238.6,238.87,2286.0,231.3484,231.7362,231.3484,231.6102,2286.0
2023-02-16 11:00:00,238.76,239.07,238.71,238.79,1346.0,231.5035,231.8041,231.455,231.5326,1346.0
2023-02-16 11:30:00,239.03,239.28,238.9,239.01,1976.0,231.7653,232.0077,231.6393,231.7459,1976.0
2023-02-16 12:00:00,239.05,239.42,238.96,239.42,903.0,231.7847,232.1435,231.6974,232.1435,903.0
2023-02-16 12:30:00,239.34,239.81,239.29,239.31,5179.0,232.0659,232.5216,232.0174,232.0368,5179.0
2023-02-16 13:00:00,239.63,239.67,239.33,239.49,1323.0,232.3471,232.3859,232.0562,232.2113,1323.0
2023-02-16 13:30:00,238.94,239.56,238.93,239.45,2668.0,231.678,232.2792,231.6684,232.1725,2668.0
2023-02-16 14:00:00,239.61,239.73,239.24,239.67,2623.0,232.3277,232.444,231.9689,232.3859,2623.0
2023-02-16 14:30:00,239.67,239.84,239.41,239.56,7105.0,232.3859,232.5507,232.1338,232.2792,7105.0
2023-02-16 15:00:00,239.04,239.11,238.05,238.08,8296.0,231.775,231.8429,230.8151,230.8442,8296.0
2023-02-16 15:30:00,237.59,237.81,237.08,237.08,6276.0,230.3691,230.5824,229.8746,229.8746,6276.0
2023-02-17 09:30:00,235.91,236.17,235.06,235.06,14715.0,228.7401,228.9922,227.916,227.916,14715.0
2023-02-17 10:00:00,235.27,236.2,235.26,235.88,4630.0,228.1196,229.0213,228.1099,228.711,4630.0
2023-02-17 10:30:00,235.73,236.47,235.18,235.21,7245.0,228.5656,229.2831,228.0323,228.0614,7245.0
2023-02-17 11:00:00,235.15,235.39,234.83,234.83,6216.0,228.0032,228.2359,227.693,227.693,6216.0
2023-02-17 11:30:00,235.01,235.31,234.83,234.83,1515.0,227.8675,228.1584,227.693,227.693,1515.0
2023-02-17 12:00:00,235.35,235.67,235.34,235.55,2294.0,228.1972,228.5074,228.1875,228.3911,2294.0
2023-02-17 12:30:00,235.43,235.45,234.68,234.68,1739.0,228.2747,228.2941,227.5475,227.5475,1739.0
2023-02-17 13:00:00,234.95,235.46,234.89,234.95,2666.0,227.8093,228.3038,227.7511,227.8093,2666.0
2023-02-17 13:30:00,235.27,235.27,235.27,235.27,100.0,228.1196,228.1196,228.1196,228.1196,100.0
2023-02-17 14:00:00,235.57,235.92,235.57,235.83,930.0,228.4105,228.7498,228.4105,228.6626,930.0
2023-02-17 14:30:00,235.95,236.44,235.84,236.43,1696.0,228.7789,229.254,228.6723,229.2443,1696.0
2023-02-17 15:00:00,236.51,236.6,236.25,236.26,6090.0,229.3219,229.4092,229.0698,229.0795,6090.0
2023-02-17 15:30:00,236.16,236.58,236.08,236.37,13880.0,228.9825,229.3898,228.905,229.1862,13880.0
2023-02-21 09:30:00,233.92,234.53,233.7,233.85,18355.0,226.8106,227.4021,226.5973,226.7427,18355.0
2023-02-21 10:00:00,233.42,233.42,232.99,233.0,10053.0,226.3258,226.3258,225.9089,225.9186,10053.0
2023-02-21 10:30:00,233.02,233.03,233.02,233.02,275.0,225.938,225.9477,225.938,225.938,275.0
2023-02-21 11:00:00,233.02,233.03,232.54,232.54,820.0,225.938,225.9477,225.4726,225.4726,820.0
2023-02-21 11:30:00,232.39,232.64,232.29,232.3,21227.0,225.3271,225.5695,225.2302,225.2399,21227.0
2023-02-21 12:00:00,232.24,232.37,232.07,232.25,1222.0,225.1817,225.3077,225.0168,225.1914,1222.0
2023-02-21 12:30:00,232.1,232.57,232.09,232.57,1307.0,225.0459,225.5016,225.0362,225.5016,1307.0
2023-02-21 13:00:00,232.49,232.49,232.1,232.1,557.0,225.4241,225.4241,225.0459,225.0459,557.0
2023-02-21 13:30:00,231.85,231.99,231.72,231.75,5112.0,224.8035,224.9393,224.6775,224.7066,5112.0
2023-02-21 14:00:00,231.77,231.77,231.4,231.64,5309.0,224.726,224.726,224.3672,224.5999,5309.0
2023-02-21 14:30:00,231.69,231.96,231.65,231.79,7981.0,224.6484,224.9102,224.6096,224.7454,7981.0
2023-02-21 15:00:00,231.99,232.1,231.64,231.71,4060.0,224.9393,225.0459,224.5999,224.6678,4060.0
2023-02-21 15:30:00,231.91,232.11,231.41,231.45,7097.0,224.8617,225.0556,224.3769,224.4157,7097.0
2023-02-22 09:30:00,231.67,232.49,231.67,232.16,6474.0,224.629,225.4241,224.629,225.1041,6474.0
2023-02-22 10:00:00,232.0,232.0,231.08,231.64,8547.0,224.949,224.949,224.0569,224.5999,8547.0
2023-02-22 10:30:00,231.22,231.69,230.8,231.69,6228.0,224.1927,224.6484,223.7854,224.6484,6228.0
2023-02-22 11:00:00,231.74,231.78,231.51,231.63,5888.0,224.6969,224.7357,224.4739,224.5902,5888.0
2023-02-22 11:30:00,231.62,231.91,231.59,231.82,9475.0,224.5805,224.8617,224.5514,224.7744,9475.0
2023-02-22 12:00:00,231.71,232.21,231.65,232.12,6712.0,224.6678,225.1526,224.6096,225.0653,6712.0
2023-02-22 12:30:00,232.21,232.29,232.21,232.22,4106.0,225.1526,225.2302,225.1526,225.1623,4106.0
2023-02-22 13:00:00,232.25,232.68,232.25,232.68,1235.0,225.1914,225.6083,225.1914,225.6083,1235.0
2023-02-22 13:30:00,232.63,232.67,232.21,232.43,5094.0,225.5598,225.5986,225.1526,225.3659,5094.0
2023-02-22 14:00:00,232.25,232.81,231.47,231.76,10456.0,225.1914,225.7344,224.4351,224.7163,10456.0
2023-02-22 14:30:00,231.67,231.75,230.78,230.85,12698.0,224.629,224.7066,223.766,223.8339,12698.0
2023-02-22 15:00:00,230.93,231.27,230.67,231.04,8797.0,223.9115,224.2412,223.6594,224.0181,8797.0
2023-02-22 15:30:00,230.82,231.41,230.53,231.41,13863.0,223.8048,224.3769,223.5236,224.3769,13863.0
2023-02-23 09:30:00,233.03,233.36,232.59,233.27,8239.0,225.9477,226.2676,225.521,226.1804,8239.0
2023-02-23 10:00:00,233.29,233.29,232.53,232.56,1040.0,226.1998,226.1998,225.4629,225.492,1040.0
2023-02-23 10:30:00,232.64,232.69,231.48,231.59,1699.0,225.5695,225.618,224.4448,224.5514,1699.0
2023-02-23 11:00:00,231.41,231.43,230.86,230.91,2337.0,224.3769,224.3963,223.8436,223.8921,2337.0
2023-02-23 11:30:00,230.99,231.0,230.2,230.2,3300.0,223.9697,223.9794,223.2037,223.2037,3300.0
2023-02-23 12:00:00,230.17,230.2,230.02,230.11,6965.0,223.1746,223.2037,223.0291,223.1164,6965.0
2023-02-23 12:30:00,230.47,230.68,230.31,230.65,2000.0,223.4655,223.6691,223.3103,223.64,2000.0
2023-02-23 13:00:00,230.68,230.84,230.41,230.69,3677.0,223.6691,223.8242,223.4073,223.6788,3677.0
2023-02-23 13:30:00,230.56,231.13,230.56,231.04,4540.0,223.5527,224.1054,223.5527,224.0181,4540.0
2023-02-23 14:00:00,231.04,232.09,230.89,232.04,6917.0,224.0181,225.0362,223.8727,224.9878,6917.0
2023-02-23 14:30:00,232.1,232.45,232.08,232.09,4846.0,225.0459,225.3853,225.0265,225.0362,4846.0
2023-02-23 15:00:00,232.44,232.99,232.44,232.99,11124.0,225.3756,225.9089,225.3756,225.9089,11124.0
2023-02-23 15:30:00,232.95,233.04,232.42,232.5,6786.0,225.8701,225.9574,225.3562,225.4338,6786.0
2023-02-24 09:30:00,229.74,229.74,228.78,228.88,14619.0,222.7577,222.7577,221.8268,221.9238,14619.0
2023-02-24 10:00:00,228.87,229.47,228.55,228.75,7127.0,221.9141,222.4959,221.6038,221.7977,7127.0
2023-02-24 10:30:00,228.68,228.83,228.51,228.68,4902.0,221.7299,221.8753,221.565,221.7299,4902.0
2023-02-24 11:00:00,228.86,229.63,228.86,229.51,3859.0,221.9044,222.651,221.9044,222.5346,3859.0
2023-02-24 11:30:00,229.4,230.21,229.4,229.76,3967.0,222.428,223.2134,222.428,222.777,3967.0
2023-02-24 12:00:00,229.63,229.7,229.43,229.57,3470.0,222.651,222.7189,222.4571,222.5928,3470.0
2023-02-24 12:30:00,229.73,229.73,228.99,229.0,3534.0,222.748,222.748,222.0305,222.0401,3534.0
2023-02-24 13:00:00,228.95,229.36,228.89,229.33,6275.0,221.9917,222.3892,221.9335,222.3601,6275.0
2023-02-24 13:30:00,229.28,229.64,229.06,229.55,2667.0,222.3116,222.6607,222.0983,222.5734,2667.0
2023-02-24 14:00:00,229.56,229.86,229.48,229.85,3700.0,222.5831,222.874,222.5056,222.8643,3700.0
2023-02-24 14:30:00,229.65,230.42,229.46,230.31,6391.0,222.6704,223.417,222.4862,223.3103,6391.0
2023-02-24 15:00:00,230.24,230.33,230.0,230.15,6637.0,223.2425,223.3297,223.0098,223.1552,6637.0
2023-02-24 15:30:00,230.1,230.11,229.31,230.03,11754.0,223.1067,223.1164,222.3407,223.0388,11754.0
2023-02-27 09:30:00,231.88,232.09,231.72,232.08,6159.0,224.8326,225.0362,224.6775,225.0265,6159.0
2023-02-27 10:00:00,232.35,232.91,232.29,232.68,3219.0,225.2883,225.8313,225.2302,225.6083,3219.0
2023-02-27 10:30:00,232.53,232.66,231.61,231.7,2323.0,225.4629,225.5889,224.5708,224.6581,2323.0
2023-02-27 11:00:00,231.87,231.88,231.28,231.34,9771.0,224.8229,224.8326,224.2509,224.309,9771.0
2023-02-27 11:30:00,231.33,231.33,230.88,231.19,2594.0,224.2993,224.2993,223.863,224.1636,2594.0
2023-02-27 12:00:00,231.1,231.16,230.93,231.01,800.0,224.0763,224.1345,223.9115,223.9891,800.0
2023-02-27 12:30:00,231.27,231.43,231.22,231.42,4032.0,224.2412,224.3963,224.1927,224.3866,4032.0
2023-02-27 13:00:00,231.39,231.6,231.39,231.48,404.0,224.3575,224.5611,224.3575,224.4448,404.0
2023-02-27 13:30:00,231.34,231.57,231.06,231.54,25130.0,224.309,224.532,224.0375,224.503,25130.0
2023-02-27 14:00:00,231.57,231.83,231.32,231.39,5050.0,224.532,224.7841,224.2896,224.3575,5050.0
2023-02-27 14:30:00,231.36,231.38,230.84,231.04,5811.0,224.3284,224.3478,223.8242,224.0181,5811.0
2023-02-27 15:00:00,230.89,231.03,230.58,230.79,20152.0,223.8727,224.0085,223.5721,223.7757,20152.0
2023-02-27 15:30:00,230.74,230.8,230.31,230.78,49373.0,223.7273,223.7854,223.3103,223.766,49373.0
2023-02-28 09:30:00,230.75,231.07,230.67,230.82,3453.0,223.737,224.0472,223.6594,223.8048,3453.0
2023-02-28 10:00:00,230.87,231.12,230.66,230.73,1130.0,223.8533,224.0957,223.6497,223.7176,1130.0
2023-02-28 10:30:00,230.93,231.04,230.44,230.76,2256.0,223.9115,224.0181,223.4364,223.7467,2256.0
2023-02-28 11:00:00,231.3,231.3,231.26,231.26,1146.0,224.2702,224.2702,224.2315,224.2315,1146.0
2023-02-28 11:30:00,231.2,231.21,230.74,230.75,390.0,224.1733,224.183,223.7273,223.737,390.0
2023-02-28 12:00:00,231.07,231.42,231.07,231.42,800.0,224.0472,224.3866,224.0472,224.3866,800.0
2023-02-28 12:30:00,231.24,231.69,231.24,231.69,1459.0,224.2121,224.6484,224.2121,224.6484,1459.0
2023-02-28 13:00:00,231.79,231.79,231.62,231.7,662.0,224.7454,224.7454,224.5805,224.6581,662.0
2023-02-28 13:30:00,231.67,231.71,231.63,231.71,3858.0,224.629,224.6678,224.5902,224.6678,3858.0
2023-02-28 14:00:00,231.48,231.54,231.28,231.28,4330.0,224.4448,224.503,224.2509,224.2509,4330.0
2023-02-28 14:30:00,231.22,231.44,231.13,231.13,1845.0,224.1927,224.406,224.1054,224.1054,1845.0
2023-02-28 15:00:00,230.92,230.94,230.63,230.63,1723.0,223.9018,223.9212,223.6206,223.6206,1723.0
2023-02-28 15:30:00,230.52,230.68,230.27,230.27,7447.0,223.514,223.6691,223.2715,223.2715,7447.0
2023-03-01 09:30:00,230.03,230.28,229.57,230.26,6801.0,223.0388,223.2812,222.5928,223.2619,6801.0
2023-03-01 10:00:00,230.32,230.37,228.98,229.34,2000.0,223.32,223.3685,222.0208,222.3698,2000.0
2023-03-01 10:30:00,229.25,230.08,229.25,230.08,5036.0,222.2825,223.0873,222.2825,223.0873,5036.0
2023-03-01 11:00:00,229.32,229.33,228.54,228.98,3356.0,222.3504,222.3601,221.5941,222.0208,3356.0
2023-03-01 11:30:00,229.15,230.11,229.15,229.9,1604.0,222.1856,223.1164,222.1856,222.9128,1604.0
2023-03-01 12:00:00,229.86,230.17,229.86,230.13,1648.0,222.874,223.1746,222.874,223.1358,1648.0
2023-03-01 12:30:00,229.95,230.11,229.79,229.95,15558.0,222.9613,223.1164,222.8061,222.9613,15558.0
2023-03-01 13:00:00,229.86,229.86,229.56,229.56,660.0,222.874,222.874,222.5831,222.5831,660.0
2023-03-01 13:30:00,229.26,229.43,229.22,229.25,1169.0,222.2922,222.4571,222.2535,222.2825,1169.0
2023-03-01 14:00:00,229.09,229.3,229.09,229.3,300.0,222.1274,222.331,222.1274,222.331,300.0
2023-03-01 14:30:00,228.96,228.98,228.71,228.92,1133.0,222.0014,222.0208,221.759,221.9626,1133.0
2023-03-01 15:00:00,228.98,229.36,228.98,229.0,7761.0,222.0208,222.3892,222.0208,222.0401,7761.0
2023-03-01 15:30:00,229.04,229.6,229.04,229.36,31706.0,222.0789,222.6219,222.0789,222.3892,31706.0
2023-03-02 09:30:00,228.06,228.52,227.79,228.37,23854.0,221.1287,221.5747,220.8669,221.4293,23854.0
2023-03-02 10:00:00,228.49,228.87,228.06,228.38,11425.0,221.5456,221.9141,221.1287,221.439,11425.0
2023-03-02 10:30:00,228.7,229.04,228.58,229.04,1665.0,221.7493,222.0789,221.6329,222.0789,1665.0
2023-03-02 11:00:00,229.01,229.09,229.0,229.08,224.0,222.0498,222.1274,222.0401,222.1177,224.0
2023-03-02 11:30:00,228.58,228.77,228.58,228.64,1163.0,221.6329,221.8171,221.6329,221.6911,1163.0
2023-03-02 12:00:00,228.86,228.87,228.58,228.78,11821.0,221.9044,221.9141,221.6329,221.8268,11821.0
2023-03-02 12:30:00,229.05,229.12,228.85,229.09,2499.0,222.0886,222.1565,221.8947,222.1274,2499.0
2023-03-02 13:00:00,229.09,229.09,228.86,228.89,16954.0,222.1274,222.1274,221.9044,221.9335,16954.0
2023-03-02 13:30:00,228.89,230.07,228.89,230.04,21773.0,221.9335,223.0776,221.9335,223.0485,21773.0
2023-03-02 14:00:00,230.09,230.6,230.09,230.59,4206.0,223.097,223.5915,223.097,223.5818,4206.0
2023-03-02 14:30:00,230.64,230.68,230.34,230.56,8217.0,223.6303,223.6691,223.3394,223.5527,8217.0
2023-03-02 15:00:00,230.56,230.91,230.33,230.91,4316.0,223.5527,223.8921,223.3297,223.8921,4316.0
2023-03-02 15:30:00,230.9,231.49,230.76,230.96,6620.0,223.8824,224.4545,223.7467,223.9406,6620.0
2023-03-03 09:30:00,232.0,232.63,231.78,232.63,2047.0,224.949,225.5598,224.7357,225.5598,2047.0
2023-03-03 10:00:00,232.68,232.91,231.7,232.78,1500.0,225.6083,225.8313,224.6581,225.7053,1500.0
2023-03-03 10:30:00,233.07,233.07,232.63,232.63,6102.0,225.9864,225.9864,225.5598,225.5598,6102.0
2023-03-03 11:00:00,232.71,232.9,232.6,232.89,2469.0,225.6374,225.8216,225.5307,225.8119,2469.0
2023-03-03 11:30:00,233.08,233.45,232.88,233.45,7837.0,225.9961,226.3549,225.8022,226.3549,7837.0
2023-03-03 12:00:00,233.41,233.64,233.41,233.58,12005.0,226.3161,226.5391,226.3161,226.4809,12005.0
2023-03-03 12:30:00,233.54,233.77,233.5,233.77,1100.0,226.4422,226.6652,226.4034,226.6652,1100.0
2023-03-03 13:00:00,234.01,234.16,233.89,234.05,6392.0,226.8979,227.0433,226.7815,226.9367,6392.0
2023-03-03 13:30:00,234.05,234.08,233.93,234.02,2130.0,226.9367,226.9658,226.8203,226.9076,2130.0
2023-03-03 14:00:00,234.0,234.5,233.97,234.49,14232.0,226.8882,227.373,226.8591,227.3633,14232.0
2023-03-03 14:30:00,234.49,234.56,234.38,234.55,5524.0,227.3633,227.4312,227.2566,227.4215,5524.0
2023-03-03 15:00:00,234.57,234.86,234.47,234.58,4720.0,227.4409,227.722,227.3439,227.4506,4720.0
2023-03-03 15:30:00,234.54,234.75,234.24,234.66,12857.0,227.4118,227.6154,227.1209,227.5281,12857.0
2023-03-06 09:30:00,235.22,235.43,235.05,235.31,17816.0,228.0711,228.2747,227.9063,228.1584,17816.0
2023-03-06 10:00:00,235.29,236.01,235.29,235.96,7588.0,228.139,228.8371,228.139,228.7886,7588.0
2023-03-06 10:30:00,235.9,236.3,235.89,235.9,17097.0,228.7304,229.1183,228.7207,228.7304,17097.0
2023-03-06 11:00:00,235.97,236.33,235.82,235.82,4831.0,228.7983,229.1474,228.6529,228.6529,4831.0
2023-03-06 11:30:00,235.82,235.92,235.79,235.92,1517.0,228.6529,228.7498,228.6238,228.7498,1517.0
2023-03-06 12:00:00,235.95,236.2,235.95,236.2,1050.0,228.7789,229.0213,228.7789,229.0213,1050.0
2023-03-06 12:30:00,235.77,235.77,235.11,235.3,928.0,228.6044,228.6044,227.9644,228.1487,928.0
2023-03-06 13:00:00,235.04,235.2,235.04,235.2,976.0,227.8966,228.0517,227.8966,228.0517,976.0
2023-03-06 13:30:00,235.07,235.07,234.6,234.6,3229.0,227.9257,227.9257,227.4699,227.4699,3229.0
2023-03-06 14:00:00,234.69,234.89,234.55,234.55,747.0,227.5572,227.7511,227.4215,227.4215,747.0
2023-03-06 14:30:00,234.71,234.8,234.53,234.6,902.0,227.5766,227.6639,227.4021,227.4699,902.0
2023-03-06 15:00:00,234.56,234.69,234.15,234.15,8362.0,227.4312,227.5572,227.0336,227.0336,8362.0
2023-03-06 15:30:00,234.17,234.56,234.12,234.47,18666.0,227.053,227.4312,227.0045,227.3439,18666.0
2023-03-07 09:30:00,234.27,234.4,234.27,234.4,1219.0,227.15,227.276,227.15,227.276,1219.0
2023-03-07 10:00:00,234.18,234.18,232.54,232.54,1127.0,227.0627,227.0627,225.4726,225.4726,1127.0
2023-03-07 10:30:00,233.32,233.65,232.64,232.67,1442.0,226.2289,226.5488,225.5695,225.5986,1442.0
2023-03-07 11:00:00,232.09,232.44,232.09,232.28,4446.0,225.0362,225.3756,225.0362,225.2205,4446.0
2023-03-07 11:30:00,232.03,232.58,232.0,232.0,5261.0,224.9781,225.5113,224.949,224.949,5261.0
2023-03-07 12:00:00,232.0,233.01,232.0,233.01,1734.0,224.949,225.9283,224.949,225.9283,1734.0
2023-03-07 12:30:00,232.5,232.51,232.2,232.28,3600.0,225.4338,225.4435,225.1429,225.2205,3600.0
2023-03-07 13:00:00,232.22,232.22,231.61,231.73,20864.0,225.1623,225.1623,224.5708,224.6872,20864.0
2023-03-07 13:30:00,231.72,231.72,230.94,231.12,18533.0,224.6775,224.6775,223.9212,224.0957,18533.0
2023-03-07 14:00:00,231.22,231.37,230.94,231.04,6214.0,224.1927,224.3381,223.9212,224.0181,6214.0
2023-03-07 14:30:00,230.97,230.97,230.73,230.77,14046.0,223.9503,223.9503,223.7176,223.7564,14046.0
2023-03-07 15:00:00,230.69,231.2,230.69,230.9,6260.0,223.6788,224.1733,223.6788,223.8824,6260.0
2023-03-07 15:30:00,231.12,231.43,230.86,230.91,29711.0,224.0957,224.3963,223.8436,223.8921,29711.0
2023-03-08 09:30:00,230.97,231.28,230.83,231.27,2390.0,223.9503,224.2509,223.8145,224.2412,2390.0
2023-03-08 10:00:00,231.21,231.34,230.29,231.31,11320.0,224.183,224.309,223.2909,224.2799,11320.0
2023-03-08 10:30:00,231.74,231.75,231.13,231.13,1850.0,224.6969,224.7066,224.1054,224.1054,1850.0
2023-03-08 11:00:00,231.12,231.3,231.12,231.17,1472.0,224.0957,224.2702,224.0957,224.1442,1472.0
2023-03-08 11:30:00,230.96,231.68,230.75,231.63,1954.0,223.9406,224.6387,223.737,224.5902,1954.0
2023-03-08 12:00:00,231.57,231.61,230.69,230.69,2883.0,224.532,224.5708,223.6788,223.6788,2883.0
2023-03-08 12:30:00,230.31,230.86,230.3,230.68,1505.0,223.3103,223.8436,223.3006,223.6691,1505.0
2023-03-08 13:00:00,230.68,230.81,230.27,230.27,5422.0,223.6691,223.7951,223.2715,223.2715,5422.0
2023-03-08 13:30:00,230.12,230.27,229.95,230.03,4029.0,223.1261,223.2715,222.9613,223.0388,4029.0
2023-03-08 14:00:00,230.16,230.58,230.16,230.51,3964.0,223.1649,223.5721,223.1649,223.5043,3964.0
2023-03-08 14:30:00,230.54,230.68,230.28,230.33,6291.0,223.5333,223.6691,223.2812,223.3297,6291.0
2023-03-08 15:00:00,230.31,230.35,230.13,230.28,3898.0,223.3103,223.3491,223.1358,223.2812,3898.0
2023-03-08 15:30:00,230.35,231.32,230.35,231.21,6672.0,223.3491,224.2896,223.3491,224.183,6672.0
2023-03-09 09:30:00,231.66,232.44,231.66,232.26,3059.0,224.6193,225.3756,224.6193,225.2011,3059.0
2023-03-09 10:00:00,232.24,232.41,231.64,231.68,3809.0,225.1817,225.3465,224.5999,224.6387,3809.0
2023-03-09 10:30:00,231.91,232.25,231.91,232.05,918.0,224.8617,225.1914,224.8617,224.9975,918.0
2023-03-09 11:00:00,231.57,231.57,231.21,231.21,3346.0,224.532,224.532,224.183,224.183,3346.0
2023-03-09 11:30:00,231.24,231.26,231.2,231.21,410.0,224.2121,224.2315,224.1733,224.183,410.0
2023-03-09 12:00:00,230.96,231.01,230.55,230.95,2886.0,223.9406,223.9891,223.543,223.9309,2886.0
2023-03-09 12:30:00,230.79,230.84,230.3,230.37,3564.0,223.7757,223.8242,223.3006,223.3685,3564.0
2023-03-09 13:00:00,230.32,230.35,229.4,229.4,6056.0,223.32,223.3491,222.428,222.428,6056.0
2023-03-09 13:30:00,229.48,229.48,228.68,228.76,3753.0,222.5056,222.5056,221.7299,221.8074,3753.0
2023-03-09 14:00:00,228.65,228.88,228.35,228.88,6201.0,221.7008,221.9238,221.4099,221.9238,6201.0
2023-03-09 14:30:00,228.4,228.56,227.96,227.97,4866.0,221.4584,221.6135,221.0318,221.0415,4866.0
2023-03-09 15:00:00,227.72,227.72,226.15,226.9,9779.0,220.799,220.799,219.2768,220.004,9779.0
2023-03-09 15:30:00,227.04,227.34,226.55,226.55,18331.0,220.1397,220.4306,219.6646,219.6646,18331.0
2023-03-10 09:30:00,226.38,226.38,223.83,224.86,15149.0,219.4998,219.4998,217.0273,218.026,15149.0
2023-03-10 10:00:00,224.91,225.7,224.44,224.61,11076.0,218.0745,218.8404,217.6187,217.7836,11076.0
2023-03-10 10:30:00,224.75,225.81,224.51,225.81,11420.0,217.9193,218.9471,217.6866,218.9471,11420.0
2023-03-10 11:00:00,225.97,226.62,225.95,226.62,6875.0,219.1022,219.7325,219.0828,219.7325,6875.0
2023-03-10 11:30:00,226.89,227.04,225.13,225.13,4470.0,219.9943,220.1397,218.2878,218.2878,4470.0
2023-03-10 12:00:00,225.26,225.26,224.38,224.38,2369.0,218.4138,218.4138,217.5606,217.5606,2369.0
2023-03-10 12:30:00,224.84,225.25,223.93,223.93,25372.0,218.0066,218.4041,217.1242,217.1242,25372.0
2023-03-10 13:00:00,223.93,224.15,222.55,222.73,10919.0,217.1242,217.3375,215.7862,215.9607,10919.0
2023-03-10 13:30:00,222.44,222.51,221.86,221.99,12325.0,215.6795,215.7474,215.1171,215.2432,12325.0
2023-03-10 14:00:00,222.34,223.45,222.34,222.85,28348.0,215.5826,216.6588,215.5826,216.0771,28348.0
2023-03-10 14:30:00,222.43,224.1,222.43,223.51,8303.0,215.6698,217.2891,215.6698,216.717,8303.0
2023-03-10 15:00:00,223.74,223.76,222.71,223.3,21165.0,216.94,216.9594,215.9413,216.5134,21165.0
2023-03-10 15:30:00,223.24,223.24,222.1,222.76,19637.0,216.4552,216.4552,215.3499,215.9898,19637.0
2023-03-13 09:30:00,220.04,222.5,219.44,222.4,8857.0,213.3525,215.7377,212.7707,215.6407,8857.0
2023-03-13 10:00:00,222.17,222.75,221.4,221.54,800.0,215.4177,215.9801,214.6711,214.8069,800.0
2023-03-13 10:30:00,221.61,223.44,221.61,223.44,2764.0,214.8747,216.6491,214.8747,216.6491,2764.0
2023-03-13 11:00:00,223.92,224.73,223.48,224.73,26308.0,217.1145,217.8999,216.6879,217.8999,26308.0
2023-03-13 11:30:00,224.81,224.81,223.41,223.79,7304.0,217.9775,217.9775,216.62,216.9885,7304.0
2023-03-13 12:00:00,224.42,224.79,223.21,223.52,13402.0,217.5993,217.9581,216.4261,216.7267,13402.0
2023-03-13 12:30:00,223.59,224.01,222.54,222.73,12541.0,216.7946,217.2018,215.7765,215.9607,12541.0
2023-03-13 13:00:00,222.48,223.28,222.23,222.49,3818.0,215.7183,216.494,215.4759,215.728,3818.0
2023-03-13 13:30:00,222.43,223.6,222.27,223.6,5709.0,215.6698,216.8043,215.5147,216.8043,5709.0
2023-03-13 14:00:00,223.71,224.12,223.62,223.88,2672.0,216.9109,217.3085,216.8237,217.0758,2672.0
2023-03-13 14:30:00,224.01,224.27,223.56,223.93,4723.0,217.2018,217.4539,216.7655,217.1242,4723.0
2023-03-13 15:00:00,223.85,224.06,222.23,222.36,47972.0,217.0467,217.2503,215.4759,215.602,47972.0
2023-03-13 15:30:00,222.62,223.28,222.0,222.01,17758.0,215.8541,216.494,215.2529,215.2626,17758.0
2023-03-14 09:30:00,225.68,226.31,225.27,225.56,6192.0,218.821,219.4319,218.4235,218.7047,6192.0
2023-03-14 10:00:00,225.59,226.33,225.39,226.33,17137.0,218.7338,219.4513,218.5399,219.4513,17137.0
2023-03-14 10:30:00,226.48,226.76,226.4,226.59,10099.0,219.5967,219.8682,219.5192,219.7034,10099.0
2023-03-14 11:00:00,226.23,227.0,226.23,227.0,1823.0,219.3543,220.1009,219.3543,220.1009,1823.0
2023-03-14 11:30:00,227.02,227.02,226.64,226.65,2236.0,220.1203,220.1203,219.7519,219.7616,2236.0
2023-03-14 12:00:00,226.39,226.63,225.95,226.15,3600.0,219.5095,219.7422,219.0828,219.2768,3600.0
2023-03-14 12:30:00,226.39,226.39,225.76,225.78,6678.0,219.5095,219.5095,218.8986,218.918,6678.0
2023-03-14 13:00:00,226.02,226.02,224.36,225.05,8642.0,219.1507,219.1507,217.5412,218.2102,8642.0
2023-03-14 13:30:00,224.76,225.17,224.4,224.5,8139.0,217.929,218.3265,217.58,217.6769,8139.0
2023-03-14 14:00:00,224.55,224.74,224.03,224.74,12204.0,217.7254,217.9096,217.2212,217.9096,12204.0
2023-03-14 14:30:00,224.58,224.87,224.29,224.36,23039.0,217.7545,218.0357,217.4733,217.5412,23039.0
2023-03-14 15:00:00,224.28,224.54,223.21,223.73,136633.0,217.4636,217.7157,216.4261,216.9303,136633.0
2023-03-14 15:30:00,223.98,226.03,223.96,225.97,26871.0,217.1727,219.1604,217.1533,219.1022,26871.0
2023-03-15 09:30:00,222.6,223.11,222.0,222.06,5133.0,215.8347,216.3292,215.2529,215.3111,5133.0
2023-03-15 10:00:00,221.88,223.01,221.79,222.17,10451.0,215.1365,216.2322,215.0493,215.4177,10451.0
2023-03-15 10:30:00,222.47,222.47,221.6,222.33,30898.0,215.7086,215.7086,214.8651,215.5729,30898.0
2023-03-15 11:00:00,222.4,223.07,222.14,222.57,16436.0,215.6407,216.2904,215.3886,215.8056,16436.0
2023-03-15 11:30:00,222.61,223.0,222.12,222.14,6677.0,215.8444,216.2225,215.3692,215.3886,6677.0
2023-03-15 12:00:00,222.35,222.37,221.27,221.56,32802.0,215.5923,215.6116,214.5451,214.8263,32802.0
2023-03-15 12:30:00,221.66,221.77,221.01,221.01,11929.0,214.9232,215.0299,214.293,214.293,11929.0
2023-03-15 13:00:00,221.51,222.49,221.43,222.49,6811.0,214.7778,215.728,214.7002,215.728,6811.0
2023-03-15 13:30:00,222.36,222.62,221.84,222.39,12070.0,215.602,215.8541,215.0978,215.631,12070.0
2023-03-15 14:00:00,222.48,224.08,221.83,223.66,17677.0,215.7183,217.2697,215.0881,216.8624,17677.0
2023-03-15 14:30:00,223.75,224.0,223.38,223.87,11529.0,216.9497,217.1921,216.591,217.0661,11529.0
2023-03-15 15:00:00,224.12,224.13,223.1,223.82,20766.0,217.3085,217.3182,216.3195,217.0176,20766.0
2023-03-15 15:30:00,223.77,224.15,222.78,224.15,20823.0,216.9691,217.3375,216.0092,217.3375,20823.0
2023-03-16 09:30:00,222.49,223.69,222.44,223.69,3584.0,215.728,216.8915,215.6795,216.8915,3584.0
2023-03-16 10:00:00,223.62,223.62,222.44,223.12,4019.0,216.8237,216.8237,215.6795,216.3389,4019.0
2023-03-16 10:30:00,223.47,225.82,223.35,225.41,8783.0,216.6782,218.9568,216.5619,218.5593,8783.0
2023-03-16 11:00:00,225.63,226.43,225.56,226.18,9089.0,218.7726,219.5483,218.7047,219.3059,9089.0
2023-03-16 11:30:00,226.15,227.07,226.05,227.07,16461.0,219.2768,220.1688,219.1798,220.1688,16461.0
2023-03-16 12:00:00,226.68,226.68,225.97,226.51,3793.0,219.7907,219.7907,219.1022,219.6258,3793.0
2023-03-16 12:30:00,226.36,227.62,226.34,227.55,12512.0,219.4804,220.7021,219.461,220.6342,12512.0
2023-03-16 13:00:00,227.73,228.09,227.25,227.68,14457.0,220.8087,221.1578,220.3433,220.7603,14457.0
2023-03-16 13:30:00,227.49,227.63,227.25,227.51,21837.0,220.576,220.7118,220.3433,220.5954,21837.0
2023-03-16 14:00:00,227.41,227.41,227.01,227.16,4757.0,220.4985,220.4985,220.1106,220.2561,4757.0
2023-03-16 14:30:00,227.14,227.4,226.63,227.2,15341.0,220.2367,220.4888,219.7422,220.2949,15341.0
2023-03-16 15:00:00,227.61,228.11,227.54,228.05,10638.0,220.6924,221.1772,220.6245,221.119,10638.0
2023-03-16 15:30:00,228.05,228.19,227.58,227.93,28759.0,221.119,221.2548,220.6633,221.0027,28759.0
2023-03-17 09:30:00,227.74,227.74,226.68,226.77,19357.0,220.8184,220.8184,219.7907,219.8779,19357.0
2023-03-17 10:00:00,226.85,227.51,225.48,225.76,8415.0,219.9555,220.5954,218.6271,218.8986,8415.0
2023-03-17 10:30:00,225.67,225.68,224.73,225.25,2580.0,218.8114,218.821,217.8999,218.4041,2580.0
2023-03-17 11:00:00,225.0,225.46,224.83,224.83,2937.0,218.1617,218.6077,217.9969,217.9969,2937.0
2023-03-17 11:30:00,224.8,224.88,224.5,224.59,920.0,217.9678,218.0454,217.6769,217.7642,920.0
2023-03-17 12:00:00,224.9,225.28,224.89,225.25,1604.0,218.0648,218.4332,218.0551,218.4041,1604.0
2023-03-17 12:30:00,225.69,226.01,224.93,225.19,4726.0,218.8307,219.141,218.0938,218.3459,4726.0
2023-03-17 13:00:00,225.28,225.84,225.28,225.84,648.0,218.4332,218.9762,218.4332,218.9762,648.0
2023-03-17 13:30:00,225.64,225.83,225.29,225.45,1248.0,218.7823,218.9665,218.4429,218.598,1248.0
2023-03-17 14:00:00,225.76,225.76,224.41,224.47,4365.0,218.8986,218.8986,217.5896,217.6478,4365.0
2023-03-17 14:30:00,224.66,224.91,224.21,224.9,5099.0,217.832,218.0745,217.3957,218.0648,5099.0
2023-03-17 15:00:00,224.71,225.49,224.59,225.45,11690.0,217.8805,218.6368,217.7642,218.598,11690.0
2023-03-17 15:30:00,225.2,225.35,224.68,224.98,13378.0,218.3556,218.5011,217.8514,218.1423,13378.0
2023-03-20 09:30:00,225.7,226.39,225.21,226.05,155796.0,218.8404,219.5095,218.3653,219.1798,155796.0
2023-03-20 10:00:00,226.36,226.65,225.93,226.65,7716.0,219.4804,219.7616,219.0635,219.7616,7716.0
2023-03-20 10:30:00,226.71,226.86,226.42,226.82,3155.0,219.8197,219.9652,219.5386,219.9264,3155.0
2023-03-20 11:00:00,227.25,227.56,226.84,227.46,10511.0,220.3433,220.6439,219.9458,220.547,10511.0
2023-03-20 11:30:00,227.42,227.43,226.93,226.93,1247.0,220.5082,220.5179,220.0331,220.0331,1247.0
2023-03-20 12:00:00,226.47,226.47,225.63,226.03,5525.0,219.587,219.587,218.7726,219.1604,5525.0
2023-03-20 12:30:00,226.17,226.88,226.17,226.83,2058.0,219.2962,219.9846,219.2962,219.9361,2058.0
2023-03-20 13:00:00,226.79,227.17,226.79,227.07,2042.0,219.8973,220.2658,219.8973,220.1688,2042.0
2023-03-20 13:30:00,227.13,227.24,226.7,226.8,32747.0,220.227,220.3336,219.81,219.907,32747.0
2023-03-20 14:00:00,226.9,226.96,226.48,226.8,58398.0,220.004,220.0621,219.5967,219.907,58398.0
2023-03-20 14:30:00,226.81,226.96,226.27,226.66,41784.0,219.9167,220.0621,219.3931,219.7713,41784.0
2023-03-20 15:00:00,226.56,226.9,226.39,226.85,67526.0,219.6743,220.004,219.5095,219.9555,67526.0
2023-03-20 15:30:00,226.83,227.45,226.81,227.18,118373.0,219.9361,220.5373,219.9167,220.2755,118373.0
2023-03-21 09:30:00,229.21,229.93,229.21,229.85,8425.0,222.2438,222.9419,222.2438,222.8643,8425.0
2023-03-21 10:00:00,230.06,230.22,228.9,228.9,4544.0,223.0679,223.2231,221.9432,221.9432,4544.0
2023-03-21 10:30:00,229.12,229.42,228.78,228.88,7620.0,222.1565,222.4474,221.8268,221.9238,7620.0
2023-03-21 11:00:00,228.98,229.61,228.98,229.44,5171.0,222.0208,222.6316,222.0208,222.4668,5171.0
2023-03-21 11:30:00,229.45,229.51,228.71,228.89,17540.0,222.4765,222.5346,221.759,221.9335,17540.0
2023-03-21 12:00:00,228.84,229.28,228.73,229.24,16364.0,221.885,222.3116,221.7784,222.2729,16364.0
2023-03-21 12:30:00,229.28,229.4,229.05,229.16,12540.0,222.3116,222.428,222.0886,222.1953,12540.0
2023-03-21 13:00:00,229.14,229.36,229.04,229.3,2616.0,222.1759,222.3892,222.0789,222.331,2616.0
2023-03-21 13:30:00,229.54,229.69,229.06,229.09,7390.0,222.5637,222.7092,222.0983,222.1274,7390.0
2023-03-21 14:00:00,229.07,229.32,229.07,229.31,5816.0,222.108,222.3504,222.108,222.3407,5816.0
2023-03-21 14:30:00,229.44,229.81,229.39,229.81,3100.0,222.4668,222.8255,222.4183,222.8255,3100.0
2023-03-21 15:00:00,229.93,230.25,229.92,230.1,6914.0,222.9419,223.2522,222.9322,223.1067,6914.0
2023-03-21 15:30:00,230.14,230.75,230.04,230.31,7460.0,223.1455,223.737,223.0485,223.3103,7460.0
2023-03-22 09:30:00,230.32,230.32,229.82,229.98,3628.0,223.32,223.32,222.8352,222.9904,3628.0
2023-03-22 10:00:00,230.14,230.52,230.03,230.51,1987.0,223.1455,223.514,223.0388,223.5043,1987.0
2023-03-22 10:30:00,230.68,230.69,230.65,230.69,627.0,223.6691,223.6788,223.64,223.6788,627.0
2023-03-22 11:00:00,230.5,230.5,230.16,230.27,9886.0,223.4946,223.4946,223.1649,223.2715,9886.0
2023-03-22 11:30:00,230.39,230.39,230.31,230.31,1233.0,223.3879,223.3879,223.3103,223.3103,1233.0
2023-03-22 12:00:00,229.99,230.0,229.87,229.94,1800.0,223.0001,223.0098,222.8837,222.9516,1800.0
2023-03-22 12:30:00,229.81,229.83,229.7,229.78,617.0,222.8255,222.8449,222.7189,222.7964,617.0
2023-03-22 13:00:00,229.75,229.75,229.74,229.75,292.0,222.7674,222.7674,222.7577,222.7674,292.0
2023-03-22 13:30:00,229.88,229.89,229.88,229.88,1263.0,222.8934,222.9031,222.8934,222.8934,1263.0
2023-03-22 14:00:00,230.54,231.78,230.12,230.75,4895.0,223.5333,224.7357,223.1261,223.737,4895.0
2023-03-22 14:30:00,231.13,232.26,229.47,230.01,11354.0,224.1054,225.2011,222.4959,223.0195,11354.0
2023-03-22 15:00:00,229.9,230.25,228.57,230.21,14280.0,222.9128,223.2522,221.6232,223.2134,14280.0
2023-03-22 15:30:00,229.38,229.43,226.15,226.19,15169.0,222.4086,222.4571,219.2768,219.3155,15169.0
2023-03-23 09:30:00,227.25,227.6,227.09,227.5,1844.0,221.1534,221.494,220.9977,221.3967,1844.0
2023-03-23 10:00:00,227.85,228.31,227.54,228.31,2600.0,221.7373,222.185,221.4356,222.185,2600.0
2023-03-23 10:30:00,227.91,228.92,227.88,228.91,3313.0,221.7957,222.7786,221.7665,222.7689,3313.0
2023-03-23 11:00:00,229.25,229.33,228.97,228.98,2043.0,223.0998,223.1776,222.8273,222.837,2043.0
2023-03-23 11:30:00,228.87,229.09,228.72,228.98,2221.0,222.7299,222.944,222.584,222.837,2221.0
2023-03-23 12:00:00,228.67,228.68,228.67,228.67,245.0,222.5353,222.545,222.5353,222.5353,245.0
2023-03-23 12:30:00,228.29,228.29,227.81,227.84,971.0,222.1655,222.1655,221.6984,221.7276,971.0
2023-03-23 13:00:00,227.95,227.96,226.74,227.04,6904.0,221.8346,221.8444,220.6571,220.949,6904.0
2023-03-23 13:30:00,227.08,227.19,226.77,226.86,2334.0,220.988,221.095,220.6863,220.7739,2334.0
2023-03-23 14:00:00,226.82,226.82,225.98,225.98,12494.0,220.7349,220.7349,219.9175,219.9175,12494.0
2023-03-23 14:30:00,225.67,225.78,224.32,225.09,10108.0,219.6158,219.7228,218.302,219.0514,10108.0
2023-03-23 15:00:00,225.28,226.52,224.6,225.02,14838.0,219.2363,220.443,218.5745,218.9832,14838.0
2023-03-23 15:30:00,224.92,226.8,224.92,226.04,14098.0,218.8859,220.7155,218.8859,219.9759,14098.0
2023-03-24 09:30:00,224.74,224.74,223.9,224.36,21514.0,218.7107,218.7107,217.8933,218.3409,21514.0
2023-03-24 10:00:00,225.17,225.41,224.35,225.41,2861.0,219.1292,219.3628,218.3312,219.3628,2861.0
2023-03-24 10:30:00,225.26,225.32,224.32,224.56,3584.0,219.2168,219.2752,218.302,218.5356,3584.0
2023-03-24 11:00:00,224.73,224.87,223.83,224.39,15947.0,218.701,218.8373,217.8252,218.3701,15947.0
2023-03-24 11:30:00,224.26,225.62,224.26,225.52,2929.0,218.2436,219.5671,218.2436,219.4698,2929.0
2023-03-24 12:00:00,225.84,226.05,224.95,225.08,9193.0,219.7812,219.9856,218.9151,219.0416,9193.0
2023-03-24 12:30:00,225.29,226.04,225.25,226.04,2804.0,219.246,219.9759,219.2071,219.9759,2804.0
2023-03-24 13:00:00,225.87,226.25,225.64,226.09,5740.0,219.8104,220.1802,219.5866,220.0245,5740.0
2023-03-24 13:30:00,226.07,226.33,225.66,225.66,5314.0,220.0051,220.2581,219.6061,219.6061,5314.0
2023-03-24 14:00:00,226.05,226.39,226.05,226.22,3779.0,219.9856,220.3165,219.9856,220.151,3779.0
2023-03-24 14:30:00,226.3,226.71,226.3,226.59,6727.0,220.2289,220.6279,220.2289,220.5111,6727.0
2023-03-24 15:00:00,226.61,227.19,226.27,227.17,10446.0,220.5306,221.095,220.1997,221.0756,10446.0
2023-03-24 15:30:00,227.19,227.2,226.51,227.15,8910.0,221.095,221.1047,220.4333,221.0561,8910.0
2023-03-27 09:30:00,228.73,229.06,228.32,228.39,46080.0,222.5937,222.9148,222.1947,222.2628,46080.0
2023-03-27 10:00:00,228.59,228.66,228.13,228.13,5714.0,222.4575,222.5256,222.0098,222.0098,5714.0
2023-03-27 10:30:00,227.91,228.03,227.71,227.75,8433.0,221.7957,221.9125,221.6011,221.64,8433.0
2023-03-27 11:00:00,227.66,227.86,227.41,227.83,12523.0,221.5524,221.747,221.3091,221.7178,12523.0
2023-03-27 11:30:00,227.79,227.88,227.42,227.42,3661.0,221.6789,221.7665,221.3188,221.3188,3661.0
2023-03-27 12:00:00,227.63,227.99,227.31,227.93,4850.0,221.5232,221.8736,221.2118,221.8152,4850.0
2023-03-27 12:30:00,228.05,228.05,227.65,227.81,2903.0,221.9319,221.9319,221.5427,221.6984,2903.0
2023-03-27 13:00:00,227.91,228.26,227.77,228.26,1200.0,221.7957,222.1363,221.6595,222.1363,1200.0
2023-03-27 13:30:00,228.21,228.49,228.16,228.2,15740.0,222.0877,222.3601,222.039,222.0779,15740.0
2023-03-27 14:00:00,228.12,228.53,227.89,228.53,2320.0,222.0001,222.3991,221.7762,222.3991,2320.0
2023-03-27 14:30:00,228.43,228.79,228.43,228.79,7121.0,222.3017,222.6521,222.3017,222.6521,7121.0
2023-03-27 15:00:00,228.84,228.98,228.46,228.72,5594.0,222.7008,222.837,222.3309,222.584,5594.0
2023-03-27 15:30:00,228.59,228.61,227.65,227.77,5212.0,222.4575,222.4769,221.5427,221.6595,5212.0
2023-03-28 09:30:00,227.3,227.69,227.23,227.48,5006.0,221.2021,221.5816,221.1339,221.3772,5006.0
2023-03-28 10:00:00,227.29,227.88,227.23,227.82,1409.0,221.1923,221.7665,221.1339,221.7081,1409.0
2023-03-28 10:30:00,227.72,227.72,226.93,227.14,2016.0,221.6108,221.6108,220.842,221.0464,2016.0
2023-03-28 11:00:00,227.25,227.5,227.25,227.49,1086.0,221.1534,221.3967,221.1534,221.387,1086.0
2023-03-28 11:30:00,227.76,227.82,227.71,227.71,2929.0,221.6497,221.7081,221.6011,221.6011,2929.0
2023-03-28 12:00:00,227.66,227.66,227.39,227.5,1893.0,221.5524,221.5524,221.2897,221.3967,1893.0
2023-03-28 12:30:00,227.23,227.46,227.23,227.31,5546.0,221.1339,221.3578,221.1339,221.2118,5546.0
2023-03-28 13:00:00,227.37,227.37,227.01,227.01,4144.0,221.2702,221.2702,220.9198,220.9198,4144.0
2023-03-28 13:30:00,227.1,227.11,226.39,226.39,5139.0,221.0074,221.0172,220.3165,220.3165,5139.0
2023-03-28 14:00:00,226.39,226.72,226.39,226.7,845.0,220.3165,220.6376,220.3165,220.6182,845.0
2023-03-28 14:30:00,226.64,227.09,226.62,227.05,6949.0,220.5598,220.9977,220.5403,220.9588,6949.0
2023-03-28 15:00:00,227.2,227.26,226.87,226.87,11019.0,221.1047,221.1631,220.7836,220.7836,11019.0
2023-03-28 15:30:00,227.07,227.55,226.97,227.48,10730.0,220.9782,221.4454,220.8809,221.3772,10730.0
2023-03-29 09:30:00,229.75,229.96,229.61,229.89,14212.0,223.5863,223.7907,223.4501,223.7226,14212.0
2023-03-29 10:00:00,230.05,230.07,229.71,229.88,3013.0,223.8783,223.8978,223.5474,223.7128,3013.0
2023-03-29 10:30:00,229.73,229.73,229.26,229.26,1814.0,223.5669,223.5669,223.1095,223.1095,1814.0
2023-03-29 11:00:00,229.37,229.54,229.37,229.48,1928.0,223.2165,223.382,223.2165,223.3236,1928.0
2023-03-29 11:30:00,229.73,229.89,229.61,229.89,10226.0,223.5669,223.7226,223.4501,223.7226,10226.0
2023-03-29 12:00:00,229.89,230.01,229.64,229.89,3930.0,223.7226,223.8394,223.4793,223.7226,3930.0
2023-03-29 12:30:00,229.95,229.96,229.75,229.8,2286.0,223.781,223.7907,223.5863,223.635,2286.0
2023-03-29 13:00:00,229.63,230.04,229.63,230.04,587.0,223.4696,223.8686,223.4696,223.8686,587.0
2023-03-29 13:30:00,229.88,229.9,229.71,229.73,3839.0,223.7128,223.7323,223.5474,223.5669,3839.0
2023-03-29 14:00:00,229.65,229.85,229.59,229.76,1288.0,223.489,223.6837,223.4306,223.5961,1288.0
2023-03-29 14:30:00,229.88,230.4,229.88,230.34,8422.0,223.7128,224.2189,223.7128,224.1605,8422.0
2023-03-29 15:00:00,230.34,230.7,230.16,230.7,25538.0,224.1605,224.5109,223.9853,224.5109,25538.0
2023-03-29 15:30:00,230.57,230.77,230.46,230.67,32486.0,224.3843,224.579,224.2773,224.4817,32486.0
2023-03-30 09:30:00,232.21,232.43,232.12,232.43,3473.0,225.9803,226.1944,225.8928,226.1944,3473.0
2023-03-30 10:00:00,232.57,232.57,231.76,232.35,11399.0,226.3307,226.3307,225.5424,226.1166,11399.0
2023-03-30 10:30:00,232.26,232.27,232.05,232.05,2417.0,226.029,226.0387,225.8246,225.8246,2417.0
2023-03-30 11:00:00,232.22,232.22,232.05,232.1,700.0,225.9901,225.9901,225.8246,225.8733,700.0
2023-03-30 11:30:00,231.97,231.97,231.63,231.63,935.0,225.7468,225.7468,225.4159,225.4159,935.0
2023-03-30 12:00:00,231.73,231.81,231.61,231.61,2430.0,225.5132,225.5911,225.3964,225.3964,2430.0
2023-03-30 12:30:00,231.45,231.45,231.21,231.21,2186.0,225.2407,225.2407,225.0072,225.0072,2186.0
2023-03-30 13:00:00,231.24,231.54,231.23,231.31,3836.0,225.0364,225.3283,225.0266,225.1045,3836.0
2023-03-30 13:30:00,230.97,231.22,230.97,231.22,1700.0,224.7736,225.0169,224.7736,225.0169,1700.0
2023-03-30 14:00:00,231.39,231.68,231.38,231.67,1459.0,225.1823,225.4646,225.1726,225.4548,1459.0
2023-03-30 14:30:00,231.73,231.73,231.62,231.73,4213.0,225.5132,225.5132,225.4062,225.5132,4213.0
2023-03-30 15:00:00,231.73,231.8,231.56,231.79,9004.0,225.5132,225.5813,225.3478,225.5716,9004.0
2023-03-30 15:30:00,231.86,232.04,231.84,232.0,3413.0,225.6397,225.8149,225.6203,225.776,3413.0
2023-03-31 09:30:00,232.77,233.26,232.77,233.26,3689.0,226.5253,227.0022,226.5253,227.0022,3689.0
2023-03-31 10:00:00,233.32,233.4,233.25,233.4,1123.0,227.0606,227.1384,226.9924,227.1384,1123.0
2023-03-31 10:30:00,233.59,233.6,233.59,233.6,1461.0,227.3233,227.3331,227.3233,227.3331,1461.0
2023-03-31 11:00:00,233.7,234.13,233.7,234.13,508.0,227.4304,227.8488,227.4304,227.8488,508.0
2023-03-31 11:30:00,234.07,234.23,234.07,234.23,718.0,227.7904,227.9461,227.7904,227.9461,718.0
2023-03-31 12:00:00,234.38,234.62,234.31,234.43,3822.0,228.0921,228.3257,228.024,228.1408,3822.0
2023-03-31 12:30:00,234.43,234.43,234.25,234.27,2589.0,228.1408,228.1408,227.9656,227.9851,2589.0
2023-03-31 13:00:00,234.21,234.32,234.16,234.22,5817.0,227.9267,228.0337,227.878,227.9364,5817.0
2023-03-31 13:30:00,234.0,234.13,233.98,234.03,5255.0,227.7223,227.8488,227.7029,227.7515,5255.0
2023-03-31 14:00:00,234.19,234.46,234.08,234.2,2637.0,227.9072,228.17,227.8002,227.917,2637.0
2023-03-31 14:30:00,234.13,234.41,234.12,234.35,9822.0,227.8488,228.1213,227.8391,228.0629,9822.0
2023-03-31 15:00:00,234.39,235.2,234.39,235.2,41057.0,228.1019,228.8901,228.1019,228.8901,41057.0
2023-03-31 15:30:00,235.17,235.59,234.69,235.36,12754.0,228.8609,229.2697,228.3938,229.0458,12754.0
2023-04-03 09:30:00,235.18,235.98,235.18,235.79,9960.0,228.8707,229.6492,228.8707,229.4643,9960.0
2023-04-03 10:00:00,236.13,236.44,235.85,236.44,1917.0,229.7952,230.0969,229.5227,230.0969,1917.0
2023-04-03 10:30:00,236.47,236.52,234.94,234.98,70696.0,230.1261,230.1747,228.6371,228.676,70696.0
2023-04-03 11:00:00,235.04,235.07,234.63,234.97,10118.0,228.7344,228.7636,228.3354,228.6663,10118.0
2023-04-03 11:30:00,234.99,235.27,234.96,235.27,4807.0,228.6858,228.9582,228.6566,228.9582,4807.0
2023-04-03 12:00:00,235.31,235.52,235.3,235.45,6115.0,228.9972,229.2015,228.9874,229.1334,6115.0
2023-04-03 12:30:00,235.31,235.42,235.19,235.19,3676.0,228.9972,229.1042,228.8804,228.8804,3676.0
2023-04-03 13:00:00,235.06,235.41,235.0,235.1,6551.0,228.7539,229.0945,228.6955,228.7928,6551.0
2023-04-03 13:30:00,235.1,235.28,234.91,235.11,4600.0,228.7928,228.968,228.6079,228.8025,4600.0
2023-04-03 14:00:00,235.13,235.29,235.05,235.28,7040.0,228.822,228.9777,228.7442,228.968,7040.0
2023-04-03 14:30:00,235.29,235.75,235.29,235.72,97543.0,228.9777,229.4254,228.9777,229.3962,97543.0
2023-04-03 15:00:00,235.73,236.08,235.7,236.08,30594.0,229.4059,229.7465,229.3767,229.7465,30594.0
2023-04-03 15:30:00,236.0,236.22,235.86,236.12,19281.0,229.6687,229.8828,229.5324,229.7854,19281.0
2023-04-04 09:30:00,236.45,236.45,235.76,235.96,3767.0,230.1066,230.1066,229.4351,229.6297,3767.0
2023-04-04 10:00:00,236.35,236.51,235.86,235.89,7448.0,230.0093,230.165,229.5324,229.5616,7448.0
2023-04-04 10:30:00,235.66,235.86,235.06,235.06,4558.0,229.3378,229.5324,228.7539,228.7539,4558.0
2023-04-04 11:00:00,234.9,235.0,234.39,234.6,2688.0,228.5982,228.6955,228.1019,228.3062,2688.0
2023-04-04 11:30:00,234.51,234.64,234.27,234.34,13061.0,228.2186,228.3451,227.9851,228.0532,13061.0
2023-04-04 12:00:00,234.33,234.33,233.8,234.25,1507.0,228.0435,228.0435,227.5277,227.9656,1507.0
2023-04-04 12:30:00,234.38,234.38,234.18,234.35,1184.0,228.0921,228.0921,227.8975,228.0629,1184.0
2023-04-04 13:00:00,234.26,234.7,234.26,234.7,2234.0,227.9753,228.4035,227.9753,228.4035,2234.0
2023-04-04 13:30:00,234.83,234.83,234.57,234.57,1200.0,228.5301,228.5301,228.277,228.277,1200.0
2023-04-04 14:00:00,234.58,234.63,234.08,234.12,861.0,228.2868,228.3354,227.8002,227.8391,861.0
2023-04-04 14:30:00,234.29,234.29,233.99,233.99,1570.0,228.0045,228.0045,227.7126,227.7126,1570.0
2023-04-04 15:00:00,234.15,234.27,233.98,233.98,7186.0,227.8683,227.9851,227.7029,227.7029,7186.0
2023-04-04 15:30:00,234.02,234.53,234.02,234.53,4230.0,227.7418,228.2381,227.7418,228.2381,4230.0
2023-04-05 09:30:00,233.87,234.35,233.87,234.21,4127.0,227.5958,228.0629,227.5958,227.9267,4127.0
2023-04-05 10:00:00,233.97,234.21,233.45,233.45,2381.0,227.6931,227.9267,227.1871,227.1871,2381.0
2023-04-05 10:30:00,233.7,233.7,232.85,232.86,1330.0,227.4304,227.4304,226.6032,226.6129,1330.0
2023-04-05 11:00:00,232.85,233.17,232.77,233.01,7371.0,226.6032,226.9146,226.5253,226.7589,7371.0
2023-04-05 11:30:00,233.32,233.33,233.02,233.2,4294.0,227.0606,227.0703,226.7686,226.9438,4294.0
2023-04-05 12:00:00,233.26,233.28,232.68,232.79,6398.0,227.0022,227.0216,226.4377,226.5448,6398.0
2023-04-05 12:30:00,232.83,232.86,232.81,232.81,700.0,226.5837,226.6129,226.5642,226.5642,700.0
2023-04-05 13:00:00,232.75,233.27,232.75,233.24,3700.0,226.5059,227.0119,226.5059,226.9827,3700.0
2023-04-05 13:30:00,233.18,233.22,233.07,233.19,1317.0,226.9243,226.9632,226.8173,226.934,1317.0
2023-04-05 14:00:00,233.39,233.62,233.31,233.38,3168.0,227.1287,227.3525,227.0508,227.119,3168.0
2023-04-05 14:30:00,233.32,233.62,233.3,233.5,2407.0,227.0606,227.3525,227.0411,227.2357,2407.0
2023-04-05 15:00:00,233.46,233.49,233.17,233.42,3390.0,227.1968,227.226,226.9146,227.1579,3390.0
2023-04-05 15:30:00,233.39,233.75,233.39,233.66,7211.0,227.1287,227.479,227.1287,227.3914,7211.0
2023-04-06 09:30:00,233.12,233.12,232.62,232.7,2838.0,226.8659,226.8659,226.3793,226.4572,2838.0
2023-04-06 10:00:00,232.86,233.46,232.86,233.11,1922.0,226.6129,227.1968,226.6129,226.8562,1922.0
2023-04-06 10:30:00,233.15,233.15,232.68,232.87,5589.0,226.8951,226.8951,226.4377,226.6226,5589.0
2023-04-06 11:00:00,232.91,233.42,232.9,233.41,9907.0,226.6616,227.1579,226.6518,227.1481,9907.0
2023-04-06 11:30:00,233.35,233.9,233.27,233.9,9600.0,227.0898,227.625,227.0119,227.625,9600.0
2023-04-06 12:00:00,233.9,234.21,233.9,234.09,6378.0,227.625,227.9267,227.625,227.8099,6378.0
2023-04-06 12:30:00,234.41,234.54,234.33,234.33,1101.0,228.1213,228.2478,228.0435,228.0435,1101.0
2023-04-06 13:00:00,234.27,234.4,234.24,234.4,3254.0,227.9851,228.1116,227.9559,228.1116,3254.0
2023-04-06 13:30:00,234.38,234.45,234.24,234.24,1476.0,228.0921,228.1602,227.9559,227.9559,1476.0
2023-04-06 14:00:00,234.3,234.39,234.29,234.39,821.0,228.0143,228.1019,228.0045,228.1019,821.0
2023-04-06 14:30:00,234.53,234.58,234.3,234.31,1704.0,228.2381,228.2868,228.0143,228.024,1704.0
2023-04-06 15:00:00,234.34,234.36,234.05,234.28,2339.0,228.0532,228.0727,227.771,227.9948,2339.0
2023-04-06 15:30:00,234.37,234.49,234.26,234.46,10443.0,228.0824,228.1992,227.9753,228.17,10443.0
2023-04-10 09:30:00,233.1,233.38,232.71,233.08,189634.0,226.8465,227.119,226.4669,226.827,189634.0
2023-04-10 10:00:00,233.32,233.54,233.16,233.16,2682.0,227.0606,227.2747,226.9049,226.9049,2682.0
2023-04-10 10:30:00,233.29,233.67,233.29,233.54,1986.0,227.0314,227.4012,227.0314,227.2747,1986.0
2023-04-10 11:00:00,233.38,233.78,233.34,233.74,123446.0,227.119,227.5082,227.08,227.4693,123446.0
2023-04-10 11:30:00,233.77,233.87,233.39,233.4,4328.0,227.4985,227.5958,227.1287,227.1384,4328.0
2023-04-10 12:00:00,233.3,233.3,233.11,233.14,473.0,227.0411,227.0411,226.8562,226.8854,473.0
2023-04-10 12:30:00,233.62,234.12,233.62,234.11,3290.0,227.3525,227.8391,227.3525,227.8294,3290.0
2023-04-10 13:00:00,234.27,234.45,234.27,234.42,3519.0,227.9851,228.1602,227.9851,228.1311,3519.0
2023-04-10 13:30:00,234.4,234.54,234.16,234.37,4253.0,228.1116,228.2478,227.878,228.0824,4253.0
2023-04-10 14:00:00,234.24,234.62,234.24,234.62,2169.0,227.9559,228.3257,227.9559,228.3257,2169.0
2023-04-10 14:30:00,234.58,234.68,234.31,234.66,4132.0,228.2868,228.3841,228.024,228.3646,4132.0
2023-04-10 15:00:00,234.74,234.77,234.47,234.48,7031.0,228.4425,228.4717,228.1797,228.1894,7031.0
2023-04-10 15:30:00,234.54,234.97,234.51,234.9,8544.0,228.2478,228.6663,228.2186,228.5982,8544.0
2023-04-11 09:30:00,235.12,235.39,235.12,235.34,2136.0,228.8123,229.075,228.8123,229.0264,2136.0
2023-04-11 10:00:00,235.25,235.36,235.14,235.36,2673.0,228.9388,229.0458,228.8317,229.0458,2673.0
2023-04-11 10:30:00,235.03,235.03,234.94,234.98,650.0,228.7247,228.7247,228.6371,228.676,650.0
2023-04-11 11:00:00,235.05,235.4,235.01,235.27,5431.0,228.7442,229.0848,228.7052,228.9582,5431.0
2023-04-11 11:30:00,235.21,235.4,234.99,235.39,10129.0,228.8999,229.0848,228.6858,229.075,10129.0
2023-04-11 12:00:00,235.48,235.66,235.44,235.54,3589.0,229.1626,229.3378,229.1237,229.221,3589.0
2023-04-11 12:30:00,235.62,235.63,235.38,235.54,2100.0,229.2989,229.3086,229.0653,229.221,2100.0
2023-04-11 13:00:00,235.76,235.78,235.54,235.55,815.0,229.4351,229.4546,229.221,229.2307,815.0
2023-04-11 13:30:00,235.67,235.9,235.66,235.83,4382.0,229.3475,229.5713,229.3378,229.5032,4382.0
2023-04-11 14:00:00,235.88,235.96,235.76,235.96,2217.0,229.5519,229.6297,229.4351,229.6297,2217.0
2023-04-11 14:30:00,236.0,236.03,235.93,236.0,3182.0,229.6687,229.6979,229.6005,229.6687,3182.0
2023-04-11 15:00:00,235.91,236.01,235.8,236.0,8991.0,229.5811,229.6784,229.474,229.6687,8991.0
2023-04-11 15:30:00,236.01,236.04,235.06,235.27,62880.0,229.6784,229.7076,228.7539,228.9582,62880.0
2023-04-12 09:30:00,236.51,236.81,235.85,235.85,4888.0,230.165,230.4569,229.5227,229.5227,4888.0
2023-04-12 10:00:00,236.19,236.49,236.04,236.09,2973.0,229.8536,230.1455,229.7076,229.7562,2973.0
2023-04-12 10:30:00,236.42,236.42,235.0,235.0,4125.0,230.0774,230.0774,228.6955,228.6955,4125.0
2023-04-12 11:00:00,235.17,235.17,234.42,235.05,2395.0,228.8609,228.8609,228.1311,228.7442,2395.0
2023-04-12 11:30:00,235.18,235.71,235.04,235.7,5876.0,228.8707,229.3864,228.7344,229.3767,5876.0
2023-04-12 12:00:00,235.7,235.82,235.65,235.77,1442.0,229.3767,229.4935,229.3281,229.4448,1442.0
2023-04-12 12:30:00,235.78,235.78,235.7,235.75,1048.0,229.4546,229.4546,229.3767,229.4254,1048.0
2023-04-12 13:00:00,236.18,236.18,236.11,236.12,354.0,229.8438,229.8438,229.7757,229.7854,354.0
2023-04-12 13:30:00,236.21,236.22,235.83,235.83,3686.0,229.873,229.8828,229.5032,229.5032,3686.0
2023-04-12 14:00:00,236.04,236.1,235.21,235.21,3870.0,229.7076,229.766,228.8999,228.8999,3870.0
2023-04-12 14:30:00,234.98,234.98,234.52,234.72,3598.0,228.676,228.676,228.2284,228.423,3598.0
2023-04-12 15:00:00,235.0,235.04,233.96,233.96,4095.0,228.6955,228.7344,227.6834,227.6834,4095.0
2023-04-12 15:30:00,234.16,234.38,233.95,234.16,5347.0,227.878,228.0921,227.6737,227.878,5347.0
2023-04-13 09:30:00,234.88,235.15,234.7,234.76,2353.0,228.5787,228.8415,228.4035,228.4619,2353.0
2023-04-13 10:00:00,235.21,235.8,235.21,235.79,1778.0,228.8999,229.474,228.8999,229.4643,1778.0
2023-04-13 10:30:00,235.65,235.82,235.48,235.69,2776.0,229.3281,229.4935,229.1626,229.367,2776.0
2023-04-13 11:00:00,235.62,235.81,235.62,235.8,1608.0,229.2989,229.4838,229.2989,229.474,1608.0
2023-04-13 11:30:00,235.99,236.0,235.73,235.74,558.0,229.6589,229.6687,229.4059,229.4156,558.0
2023-04-13 12:00:00,236.0,236.18,236.0,236.15,1097.0,229.6687,229.8438,229.6687,229.8146,1097.0
2023-04-13 12:30:00,236.25,236.29,236.23,236.28,625.0,229.912,229.9509,229.8925,229.9412,625.0
2023-04-13 13:00:00,236.31,236.56,236.3,236.55,6762.0,229.9703,230.2136,229.9606,230.2039,6762.0
2023-04-13 13:30:00,236.46,236.97,236.45,236.88,14242.0,230.1163,230.6126,230.1066,230.5251,14242.0
2023-04-13 14:00:00,236.93,237.33,236.91,237.21,21016.0,230.5737,230.963,230.5543,230.8462,21016.0
2023-04-13 14:30:00,237.13,237.4,237.13,237.4,1570.0,230.7683,231.0311,230.7683,231.0311,1570.0
2023-04-13 15:00:00,237.32,237.41,237.25,237.37,1354.0,230.9533,231.0408,230.8851,231.0019,1354.0
2023-04-13 15:30:00,237.23,237.44,237.14,237.24,11395.0,230.8657,231.07,230.7781,230.8754,11395.0
2023-04-14 09:30:00,236.97,238.17,236.97,238.1,27000.0,230.6126,231.7804,230.6126,231.7123,27000.0
2023-04-14 10:00:00,238.1,238.1,236.55,236.62,31842.0,231.7123,231.7123,230.2039,230.272,31842.0
2023-04-14 10:30:00,236.72,236.72,236.38,236.65,2908.0,230.3693,230.3693,230.0385,230.3012,2908.0
2023-04-14 11:00:00,236.17,236.58,236.0,236.07,14110.0,229.8341,230.2331,229.6687,229.7368,14110.0
2023-04-14 11:30:00,236.06,236.23,235.86,236.0,19221.0,229.7271,229.8925,229.5324,229.6687,19221.0
2023-04-14 12:00:00,236.11,236.14,235.73,235.79,23424.0,229.7757,229.8049,229.4059,229.4643,23424.0
2023-04-14 12:30:00,235.67,235.75,235.22,235.33,27126.0,229.3475,229.4254,228.9096,229.0166,27126.0
2023-04-14 13:00:00,235.32,235.97,235.32,235.46,27481.0,229.0069,229.6395,229.0069,229.1432,27481.0
2023-04-14 13:30:00,235.46,235.73,235.16,235.72,36202.0,229.1432,229.4059,228.8512,229.3962,36202.0
2023-04-14 14:00:00,235.7,236.18,235.5,236.18,32307.0,229.3767,229.8438,229.1821,229.8438,32307.0
2023-04-14 14:30:00,236.19,236.32,236.06,236.28,45102.0,229.8536,229.9801,229.7271,229.9412,45102.0
2023-04-14 15:00:00,236.28,236.28,235.5,236.16,57132.0,229.9412,229.9412,229.1821,229.8244,57132.0
2023-04-14 15:30:00,236.15,236.67,236.13,236.55,75028.0,229.8146,230.3207,229.7952,230.2039,75028.0
2023-04-17 09:30:00,236.39,237.0,236.39,236.88,47629.0,230.0482,230.6418,230.0482,230.5251,47629.0
2023-04-17 10:00:00,237.0,237.01,236.62,236.97,10995.0,230.6418,230.6516,230.272,230.6126,10995.0
2023-04-17 10:30:00,236.9,236.9,236.35,236.46,4182.0,230.5445,230.5445,230.0093,230.1163,4182.0
2023-04-17 11:00:00,236.68,236.69,236.45,236.53,6438.0,230.3304,230.3402,230.1066,230.1844,6438.0
2023-04-17 11:30:00,236.41,236.41,236.02,236.11,95383.0,230.0677,230.0677,229.6881,229.7757,95383.0
2023-04-17 12:00:00,236.33,236.33,236.05,236.19,2510.0,229.9898,229.9898,229.7173,229.8536,2510.0
2023-04-17 12:30:00,236.31,236.33,236.23,236.29,1213.0,229.9703,229.9898,229.8925,229.9509,1213.0
2023-04-17 13:00:00,236.36,236.55,236.35,236.4,983.0,230.019,230.2039,230.0093,230.0579,983.0
2023-04-17 13:30:00,236.47,236.47,235.98,236.09,2713.0,230.1261,230.1261,229.6492,229.7562,2713.0
2023-04-17 14:00:00,236.02,236.23,236.01,236.19,9477.0,229.6881,229.8925,229.6784,229.8536,9477.0
2023-04-17 14:30:00,236.21,236.9,236.2,236.85,5018.0,229.873,230.5445,229.8633,230.4959,5018.0
2023-04-17 15:00:00,237.05,237.23,237.04,237.23,1516.0,230.6905,230.8657,230.6808,230.8657,1516.0
2023-04-17 15:30:00,237.29,237.56,237.11,237.48,13056.0,230.9241,231.1868,230.7489,231.109,13056.0
2023-04-18 09:30:00,238.44,238.57,238.35,238.35,1443.0,232.0432,232.1697,231.9556,231.9556,1443.0
2023-04-18 10:00:00,237.6,237.86,237.34,237.34,2558.0,231.2257,231.4788,230.9727,230.9727,2558.0
2023-04-18 10:30:00,237.13,237.44,236.98,237.24,7582.0,230.7683,231.07,230.6224,230.8754,7582.0
2023-04-18 11:00:00,237.2,237.36,237.09,237.11,34670.0,230.8365,230.9922,230.7294,230.7489,34670.0
2023-04-18 11:30:00,237.37,237.37,237.06,237.07,5867.0,231.0019,231.0019,230.7002,230.71,5867.0
2023-04-18 12:00:00,237.13,237.49,237.13,237.49,1650.0,230.7683,231.1187,230.7683,231.1187,1650.0
2023-04-18 12:30:00,237.56,237.6,237.53,237.56,1372.0,231.1868,231.2257,231.1576,231.1868,1372.0
2023-04-18 13:00:00,237.42,237.61,237.33,237.35,2138.0,231.0506,231.2355,230.963,230.9824,2138.0
2023-04-18 13:30:00,237.64,237.64,237.61,237.61,530.0,231.2647,231.2647,231.2355,231.2355,530.0
2023-04-18 14:00:00,237.51,237.59,237.38,237.45,3094.0,231.1382,231.216,231.0116,231.0798,3094.0
2023-04-18 14:30:00,237.67,237.67,237.05,237.23,4112.0,231.2939,231.2939,230.6905,230.8657,4112.0
2023-04-18 15:00:00,237.49,237.74,237.48,237.49,31231.0,231.1187,231.362,231.109,231.1187,31231.0
2023-04-18 15:30:00,237.59,237.87,237.59,237.79,3854.0,231.216,231.4885,231.216,231.4106,3854.0
2023-04-19 09:30:00,236.5,236.66,236.5,236.6,1849.0,230.1553,230.311,230.1553,230.2526,1849.0
2023-04-19 10:00:00,236.52,236.95,236.51,236.83,27410.0,230.1747,230.5932,230.165,230.4764,27410.0
2023-04-19 10:30:00,237.0,237.26,236.96,237.13,11840.0,230.6418,230.8949,230.6029,230.7683,11840.0
2023-04-19 11:00:00,237.23,237.26,237.01,237.03,7725.0,230.8657,230.8949,230.6516,230.671,7725.0
2023-04-19 11:30:00,236.96,237.31,236.96,237.22,2462.0,230.6029,230.9435,230.6029,230.8559,2462.0
2023-04-19 12:00:00,237.34,237.38,237.17,237.31,3299.0,230.9727,231.0116,230.8073,230.9435,3299.0
2023-04-19 12:30:00,237.54,237.58,237.53,237.58,1008.0,231.1673,231.2063,231.1576,231.2063,1008.0
2023-04-19 13:00:00,237.63,237.74,237.46,237.6,6080.0,231.2549,231.362,231.0895,231.2257,6080.0
2023-04-19 13:30:00,237.67,237.87,237.63,237.87,1579.0,231.2939,231.4885,231.2549,231.4885,1579.0
2023-04-19 14:00:00,237.96,238.12,237.76,237.89,2347.0,231.5761,231.7318,231.3814,231.508,2347.0
2023-04-19 14:30:00,237.97,237.97,237.73,237.92,15486.0,231.5858,231.5858,231.3523,231.5372,15486.0
2023-04-19 15:00:00,237.89,238.07,237.77,237.94,17298.0,231.508,231.6831,231.3912,231.5566,17298.0
2023-04-19 15:30:00,237.9,237.99,237.41,237.72,50179.0,231.5177,231.6053,231.0408,231.3425,50179.0
2023-04-20 09:30:00,235.84,236.52,235.84,236.21,5532.0,229.513,230.1747,229.513,229.873,5532.0
2023-04-20 10:00:00,236.13,236.71,236.12,236.67,2857.0,229.7952,230.3596,229.7854,230.3207,2857.0
2023-04-20 10:30:00,236.89,236.89,236.74,236.89,1800.0,230.5348,230.5348,230.3888,230.5348,1800.0
2023-04-20 11:00:00,236.92,236.92,236.48,236.48,1621.0,230.564,230.564,230.1358,230.1358,1621.0
2023-04-20 11:30:00,236.54,236.71,236.35,236.67,1867.0,230.1942,230.3596,230.0093,230.3207,1867.0
2023-04-20 12:00:00,236.59,236.79,236.36,236.78,1630.0,230.2428,230.4375,230.019,230.4277,1630.0
2023-04-20 12:30:00,236.99,236.99,236.99,236.99,300.0,230.6321,230.6321,230.6321,230.6321,300.0
2023-04-20 13:00:00,237.13,237.34,237.11,237.3,5565.0,230.7683,230.9727,230.7489,230.9338,5565.0
2023-04-20 13:30:00,237.31,237.38,237.13,237.13,1407.0,230.9435,231.0116,230.7683,230.7683,1407.0
2023-04-20 14:00:00,237.1,237.11,236.74,236.74,10054.0,230.7392,230.7489,230.3888,230.3888,10054.0
2023-04-20 14:30:00,236.4,236.42,235.98,236.22,2945.0,230.0579,230.0774,229.6492,229.8828,2945.0
2023-04-20 15:00:00,236.26,236.27,235.54,235.54,4296.0,229.9217,229.9314,229.221,229.221,4296.0
2023-04-20 15:30:00,235.78,236.38,235.61,236.21,6457.0,229.4546,230.0385,229.2891,229.873,6457.0
2023-04-21 09:30:00,236.47,236.49,236.28,236.49,2598.0,230.1261,230.1455,229.9412,230.1455,2598.0
2023-04-21 10:00:00,235.56,236.41,235.55,236.38,3211.0,229.2405,230.0677,229.2307,230.0385,3211.0
2023-04-21 10:30:00,236.34,236.39,235.38,235.56,6552.0,229.9995,230.0482,229.0653,229.2405,6552.0
2023-04-21 11:00:00,235.67,236.08,235.67,235.89,11034.0,229.3475,229.7465,229.3475,229.5616,11034.0
2023-04-21 11:30:00,236.16,236.23,235.83,236.19,5203.0,229.8244,229.8925,229.5032,229.8536,5203.0
2023-04-21 12:00:00,236.27,236.37,236.16,236.22,2069.0,229.9314,230.0287,229.8244,229.8828,2069.0
2023-04-21 12:30:00,236.14,236.14,236.13,236.14,153.0,229.8049,229.8049,229.7952,229.8049,153.0
2023-04-21 13:00:00,235.98,236.02,235.98,235.99,832.0,229.6492,229.6881,229.6492,229.6589,832.0
2023-04-21 13:30:00,236.24,236.55,236.23,236.53,1965.0,229.9022,230.2039,229.8925,230.1844,1965.0
2023-04-21 14:00:00,236.64,236.64,236.59,236.59,300.0,230.2915,230.2915,230.2428,230.2428,300.0
2023-04-21 14:30:00,236.7,236.7,236.33,236.38,2559.0,230.3499,230.3499,229.9898,230.0385,2559.0
2023-04-21 15:00:00,236.23,236.28,236.2,236.28,2008.0,229.8925,229.9412,229.8633,229.9412,2008.0
2023-04-21 15:30:00,236.3,236.55,236.18,236.47,9545.0,229.9606,230.2039,229.8438,230.1261,9545.0
2023-04-24 09:30:00,236.2,236.99,236.2,236.78,10586.0,229.8633,230.6321,229.8633,230.4277,10586.0
2023-04-24 10:00:00,236.75,236.75,236.6,236.6,339.0,230.3985,230.3985,230.2526,230.2526,339.0
2023-04-24 10:30:00,236.32,236.33,236.13,236.19,3739.0,229.9801,229.9898,229.7952,229.8536,3739.0
2023-04-24 11:00:00,235.97,235.98,235.94,235.94,550.0,229.6395,229.6492,229.6103,229.6103,550.0
2023-04-24 11:30:00,235.87,235.87,235.62,235.63,1020.0,229.5422,229.5422,229.2989,229.3086,1020.0
2023-04-24 12:00:00,235.87,235.93,235.5,235.93,683.0,229.5422,229.6005,229.1821,229.6005,683.0
2023-04-24 12:30:00,236.07,236.09,236.07,236.09,650.0,229.7368,229.7562,229.7368,229.7562,650.0
2023-04-24 13:00:00,236.03,236.2,236.02,236.2,4358.0,229.6979,229.8633,229.6881,229.8633,4358.0
2023-04-24 13:30:00,236.21,236.5,236.14,236.41,2988.0,229.873,230.1553,229.8049,230.0677,2988.0
2023-04-24 14:00:00,236.5,236.53,236.3,236.36,5139.0,230.1553,230.1844,229.9606,230.019,5139.0
2023-04-24 14:30:00,236.31,236.31,236.13,236.13,802.0,229.9703,229.9703,229.7952,229.7952,802.0
2023-04-24 15:00:00,236.43,236.49,236.37,236.38,2136.0,230.0871,230.1455,230.0287,230.0385,2136.0
2023-04-24 15:30:00,236.46,236.58,236.38,236.58,7511.0,230.1163,230.2331,230.0385,230.2331,7511.0
2023-04-25 09:30:00,235.31,235.6,234.99,235.01,2677.0,228.9972,229.2794,228.6858,228.7052,2677.0
2023-04-25 10:00:00,235.15,235.15,234.58,234.58,10600.0,228.8415,228.8415,228.2868,228.2868,10600.0
2023-04-25 10:30:00,234.43,234.82,234.41,234.78,6080.0,228.1408,228.5203,228.1213,228.4814,6080.0
2023-04-25 11:00:00,234.85,235.11,234.71,234.78,4214.0,228.5495,228.8025,228.4133,228.4814,4214.0
2023-04-25 11:30:00,234.64,234.64,234.3,234.3,2975.0,228.3451,228.3451,228.0143,228.0143,2975.0
2023-04-25 12:00:00,234.3,234.41,234.24,234.26,6737.0,228.0143,228.1213,227.9559,227.9753,6737.0
2023-04-25 12:30:00,234.22,234.3,234.0,234.04,1651.0,227.9364,228.0143,227.7223,227.7612,1651.0
2023-04-25 13:00:00,234.16,234.2,233.15,233.41,4902.0,227.878,227.917,226.8951,227.1481,4902.0
2023-04-25 13:30:00,233.2,233.33,233.08,233.12,2005.0,226.9438,227.0703,226.827,226.8659,2005.0
2023-04-25 14:00:00,233.16,233.28,232.94,233.28,5560.0,226.9049,227.0216,226.6908,227.0216,5560.0
2023-04-25 14:30:00,233.25,233.32,232.91,232.91,11949.0,226.9924,227.0606,226.6616,226.6616,11949.0
2023-04-25 15:00:00,232.88,233.32,232.86,233.07,4476.0,226.6324,227.0606,226.6129,226.8173,4476.0
2023-04-25 15:30:00,233.11,233.24,232.56,232.62,9850.0,226.8562,226.9827,226.321,226.3793,9850.0
2023-04-26 09:30:00,233.23,233.29,232.99,233.0,2870.0,226.973,227.0314,226.7394,226.7491,2870.0
2023-04-26 10:00:00,233.08,233.08,232.18,232.19,497.0,226.827,226.827,225.9511,225.9609,497.0
2023-04-26 10:30:00,232.37,232.74,232.37,232.74,6050.0,226.136,226.4961,226.136,226.4961,6050.0
2023-04-26 11:00:00,232.95,233.46,232.95,233.21,27909.0,226.7005,227.1968,226.7005,226.9535,27909.0
2023-04-26 11:30:00,233.29,233.45,233.07,233.3,10852.0,227.0314,227.1871,226.8173,227.0411,10852.0
2023-04-26 12:00:00,233.51,233.64,233.19,233.25,17497.0,227.2455,227.372,226.934,226.9924,17497.0
2023-04-26 12:30:00,233.23,233.23,232.93,232.93,4367.0,226.973,226.973,226.681,226.681,4367.0
2023-04-26 13:00:00,233.15,233.15,232.66,232.66,6571.0,226.8951,226.8951,226.4183,226.4183,6571.0
2023-04-26 13:30:00,232.77,232.77,232.17,232.17,1594.0,226.5253,226.5253,225.9414,225.9414,1594.0
2023-04-26 14:00:00,231.94,232.08,231.85,232.08,2983.0,225.7176,225.8538,225.63,225.8538,2983.0
2023-04-26 14:30:00,232.04,232.07,231.5,231.52,2341.0,225.8149,225.8441,225.2894,225.3089,2341.0
2023-04-26 15:00:00,231.43,231.51,231.37,231.5,1457.0,225.2213,225.2991,225.1629,225.2894,1457.0
2023-04-26 15:30:00,231.57,231.85,231.25,231.69,5662.0,225.3575,225.63,225.0461,225.4743,5662.0
2023-04-27 09:30:00,233.14,233.47,232.88,233.37,16631.0,226.8854,227.2065,226.6324,227.1092,16631.0
2023-04-27 10:00:00,233.35,233.8,233.28,233.5,2010.0,227.0898,227.5277,227.0216,227.2357,2010.0
2023-04-27 10:30:00,233.68,233.68,233.33,233.34,1050.0,227.4109,227.4109,227.0703,227.08,1050.0
2023-04-27 11:00:00,233.29,233.94,233.24,233.93,10939.0,227.0314,227.6639,226.9827,227.6542,10939.0
2023-04-27 11:30:00,234.05,234.18,233.9,234.18,1541.0,227.771,227.8975,227.625,227.8975,1541.0
2023-04-27 12:00:00,234.37,234.48,234.37,234.46,1626.0,228.0824,228.1894,228.0824,228.17,1626.0
2023-04-27 12:30:00,234.46,234.46,234.46,234.46,0.0,228.17,228.17,228.17,228.17,0.0
2023-04-27 13:00:00,234.57,234.73,234.57,234.73,2784.0,228.277,228.4327,228.277,228.4327,2784.0
2023-04-27 13:30:00,234.83,235.36,234.79,235.24,6205.0,228.5301,229.0458,228.4911,228.9291,6205.0
2023-04-27 14:00:00,235.21,235.7,235.18,235.66,4323.0,228.8999,229.3767,228.8707,229.3378,4323.0
2023-04-27 14:30:00,235.73,236.03,235.59,235.99,15927.0,229.4059,229.6979,229.2697,229.6589,15927.0
2023-04-27 15:00:00,236.12,236.15,235.95,236.08,1748.0,229.7854,229.8146,229.62,229.7465,1748.0
2023-04-27 15:30:00,235.98,236.14,235.87,235.99,9931.0,229.6492,229.8049,229.5422,229.6589,9931.0
2023-04-28 09:30:00,235.39,236.22,235.39,236.21,4024.0,229.075,229.8828,229.075,229.873,4024.0
2023-04-28 10:00:00,236.36,237.47,236.36,237.34,8089.0,230.019,231.0992,230.019,230.9727,8089.0
2023-04-28 10:30:00,237.14,237.35,236.6,236.6,4393.0,230.7781,230.9824,230.2526,230.2526,4393.0
2023-04-28 11:00:00,236.18,236.94,236.17,236.91,1358.0,229.8438,230.5834,229.8341,230.5543,1358.0
2023-04-28 11:30:00,237.3,237.38,237.3,237.33,503.0,230.9338,231.0116,230.9338,230.963,503.0
2023-04-28 12:00:00,237.49,237.49,237.34,237.34,797.0,231.1187,231.1187,230.9727,230.9727,797.0
2023-04-28 12:30:00,237.64,237.64,237.62,237.62,520.0,231.2647,231.2647,231.2452,231.2452,520.0
2023-04-28 13:00:00,237.71,237.77,237.71,237.76,400.0,231.3328,231.3912,231.3328,231.3814,400.0
2023-04-28 13:30:00,237.86,237.86,237.36,237.47,1565.0,231.4788,231.4788,230.9922,231.0992,1565.0
2023-04-28 14:00:00,237.7,237.84,237.34,237.43,5514.0,231.3231,231.4593,230.9727,231.0603,5514.0
2023-04-28 14:30:00,237.36,237.36,237.16,237.31,1844.0,230.9922,230.9922,230.7975,230.9435,1844.0
2023-04-28 15:00:00,237.45,237.88,237.44,237.5,2869.0,231.0798,231.4982,231.07,231.1284,2869.0
2023-04-28 15:30:00,237.52,237.96,237.44,237.9,4012.0,231.1479,231.5761,231.07,231.5177,4012.0
2023-05-01 09:30:00,237.71,238.54,237.71,238.54,2914.0,231.3328,232.1405,231.3328,232.1405,2914.0
2023-05-01 10:00:00,238.13,238.6,238.13,238.15,4745.0,231.7415,232.1989,231.7415,231.761,4745.0
2023-05-01 10:30:00,238.33,238.72,238.33,238.65,8011.0,231.9362,232.3157,231.9362,232.2476,8011.0
2023-05-01 11:00:00,238.71,238.76,237.94,237.94,1825.0,232.306,232.3546,231.5566,231.5566,1825.0
2023-05-01 11:30:00,238.14,238.15,238.14,238.14,426.0,231.7513,231.761,231.7513,231.7513,426.0
2023-05-01 12:00:00,238.33,238.52,238.33,238.52,4500.0,231.9362,232.1211,231.9362,232.1211,4500.0
2023-05-01 12:30:00,238.88,238.93,238.63,238.71,1486.0,232.4714,232.5201,232.2281,232.306,1486.0
2023-05-01 13:00:00,238.77,238.79,238.51,238.51,1431.0,232.3644,232.3838,232.1113,232.1113,1431.0
2023-05-01 13:30:00,238.5,238.65,238.49,238.51,1168.0,232.1016,232.2476,232.0919,232.1113,1168.0
2023-05-01 14:00:00,238.36,238.36,238.29,238.29,588.0,231.9654,231.9654,231.8972,231.8972,588.0
2023-05-01 14:30:00,238.05,238.14,237.7,238.14,1719.0,231.6637,231.7513,231.3231,231.7513,1719.0
2023-05-01 15:00:00,238.06,238.06,237.86,237.92,4783.0,231.6734,231.6734,231.4788,231.5372,4783.0
2023-05-01 15:30:00,237.94,238.06,237.76,237.94,7103.0,231.5566,231.6734,231.3814,231.5566,7103.0
2023-05-02 09:30:00,237.47,237.47,236.62,236.62,12074.0,231.0992,231.0992,230.272,230.272,12074.0
2023-05-02 10:00:00,236.2,236.2,234.78,234.8,13159.0,229.8633,229.8633,228.4814,228.5009,13159.0
2023-05-02 10:30:00,234.87,234.87,233.8,233.82,20326.0,228.569,228.569,227.5277,227.5471,20326.0
2023-05-02 11:00:00,233.43,233.78,233.35,233.51,76884.0,227.1676,227.5082,227.0898,227.2455,76884.0
2023-05-02 11:30:00,233.53,234.09,233.22,233.78,5062.0,227.2649,227.8099,226.9632,227.5082,5062.0
2023-05-02 12:00:00,233.58,233.87,233.57,233.82,4491.0,227.3136,227.5958,227.3039,227.5471,4491.0
2023-05-02 12:30:00,233.99,234.31,233.93,234.12,31193.0,227.7126,228.024,227.6542,227.8391,31193.0
2023-05-02 13:00:00,234.35,234.62,234.33,234.62,9077.0,228.0629,228.3257,228.0435,228.3257,9077.0
2023-05-02 13:30:00,234.63,235.13,234.53,234.97,6130.0,228.3354,228.822,228.2381,228.6663,6130.0
2023-05-02 14:00:00,234.94,234.94,234.39,234.39,5752.0,228.6371,228.6371,228.1019,228.1019,5752.0
2023-05-02 14:30:00,234.58,234.92,234.53,234.92,2596.0,228.2868,228.6176,228.2381,228.6176,2596.0
2023-05-02 15:00:00,235.08,235.29,234.87,235.21,6886.0,228.7733,228.9777,228.569,228.8999,6886.0
2023-05-02 15:30:00,235.06,235.21,234.76,234.87,20629.0,228.7539,228.8999,228.4619,228.569,20629.0
2023-05-03 09:30:00,235.03,235.58,235.03,235.58,1243.0,228.7247,229.2599,228.7247,229.2599,1243.0
2023-05-03 10:00:00,235.82,235.82,235.57,235.71,2956.0,229.4935,229.4935,229.2502,229.3864,2956.0
2023-05-03 10:30:00,235.56,235.56,234.98,234.98,1000.0,229.2405,229.2405,228.676,228.676,1000.0
2023-05-03 11:00:00,234.95,235.11,234.92,234.94,3262.0,228.6468,228.8025,228.6176,228.6371,3262.0
2023-05-03 11:30:00,235.24,235.32,235.16,235.32,1790.0,228.9291,229.0069,228.8512,229.0069,1790.0
2023-05-03 12:00:00,235.61,235.61,235.6,235.61,332.0,229.2891,229.2891,229.2794,229.2891,332.0
2023-05-03 12:30:00,235.54,235.55,235.54,235.54,229.0,229.221,229.2307,229.221,229.221,229.0
2023-05-03 13:00:00,235.91,235.91,235.81,235.83,2427.0,229.5811,229.5811,229.4838,229.5032,2427.0
2023-05-03 13:30:00,236.05,236.06,235.96,235.96,1852.0,229.7173,229.7271,229.6297,229.6297,1852.0
2023-05-03 14:00:00,235.93,236.67,235.71,236.67,1861.0,229.6005,230.3207,229.3864,230.3207,1861.0
2023-05-03 14:30:00,235.92,236.53,235.15,236.28,3786.0,229.5908,230.1844,228.8415,229.9412,3786.0
2023-05-03 15:00:00,236.17,236.17,234.24,234.42,3954.0,229.8341,229.8341,227.9559,228.1311,3954.0
2023-05-03 15:30:00,233.95,234.07,233.42,233.57,4304.0,227.6737,227.7904,227.1579,227.3039,4304.0
2023-05-04 09:30:00,232.84,232.99,231.64,232.18,6059.0,226.5934,226.7394,225.4256,225.9511,6059.0
2023-05-04 10:00:00,232.1,232.25,231.38,231.48,9184.0,225.8733,226.0193,225.1726,225.2699,9184.0
2023-05-04 10:30:00,231.19,232.01,231.16,231.54,5636.0,224.9877,225.7857,224.9585,225.3283,5636.0
2023-05-04 11:00:00,231.76,232.47,231.68,231.76,1316.0,225.5424,226.2334,225.4646,225.5424,1316.0
2023-05-04 11:30:00,231.8,231.82,231.31,231.31,42975.0,225.5813,225.6008,225.1045,225.1045,42975.0
2023-05-04 12:00:00,231.15,231.76,231.02,231.76,2237.0,224.9488,225.5424,224.8223,225.5424,2237.0
2023-05-04 12:30:00,231.82,232.12,231.64,232.12,2150.0,225.6008,225.8928,225.4256,225.8928,2150.0
2023-05-04 13:00:00,232.06,232.83,232.06,232.82,981.0,225.8344,226.5837,225.8344,226.574,981.0
2023-05-04 13:30:00,232.44,232.48,232.09,232.27,3708.0,226.2042,226.2431,225.8636,226.0387,3708.0
2023-05-04 14:00:00,232.36,232.36,232.24,232.26,5806.0,226.1263,226.1263,226.0095,226.029,5806.0
2023-05-04 14:30:00,231.95,231.95,231.57,231.87,8942.0,225.7273,225.7273,225.3575,225.6495,8942.0
2023-05-04 15:00:00,231.99,232.27,231.49,231.84,15444.0,225.7662,226.0387,225.2797,225.6203,15444.0
2023-05-04 15:30:00,232.16,232.33,231.65,231.75,4109.0,225.9317,226.0971,225.4354,225.5327,4109.0
2023-05-05 09:30:00,234.15,234.95,234.15,234.71,2583.0,227.8683,228.6468,227.8683,228.4133,2583.0
2023-05-05 10:00:00,234.85,235.31,234.78,234.95,3825.0,228.5495,228.9972,228.4814,228.6468,3825.0
2023-05-05 10:30:00,235.42,235.42,235.31,235.31,942.0,229.1042,229.1042,228.9972,228.9972,942.0
2023-05-05 11:00:00,235.34,235.36,235.14,235.14,2263.0,229.0264,229.0458,228.8317,228.8317,2263.0
2023-05-05 11:30:00,235.37,235.37,235.2,235.32,2733.0,229.0556,229.0556,228.8901,229.0069,2733.0
2023-05-05 12:00:00,235.1,235.33,235.09,235.32,2520.0,228.7928,229.0166,228.7831,229.0069,2520.0
2023-05-05 12:30:00,235.23,235.29,235.14,235.28,2202.0,228.9193,228.9777,228.8317,228.968,2202.0
2023-05-05 13:00:00,235.36,235.55,235.36,235.54,595.0,229.0458,229.2307,229.0458,229.221,595.0
2023-05-05 13:30:00,235.59,235.81,235.59,235.81,1810.0,229.2697,229.4838,229.2697,229.4838,1810.0
2023-05-05 14:00:00,235.88,236.11,235.74,236.11,1761.0,229.5519,229.7757,229.4156,229.7757,1761.0
2023-05-05 14:30:00,236.16,236.82,236.16,236.67,4332.0,229.8244,230.4667,229.8244,230.3207,4332.0
2023-05-05 15:00:00,236.49,236.62,236.38,236.47,6204.0,230.1455,230.272,230.0385,230.1261,6204.0
2023-05-05 15:30:00,236.46,236.46,235.98,236.1,3931.0,230.1163,230.1163,229.6492,229.766,3931.0
2023-05-08 09:30:00,236.57,236.61,235.8,236.03,34253.0,230.2234,230.2623,229.474,229.6979,34253.0
2023-05-08 10:00:00,236.27,236.27,235.76,235.77,4539.0,229.9314,229.9314,229.4351,229.4448,4539.0
2023-05-08 10:30:00,235.87,236.15,235.87,236.14,4388.0,229.5422,229.8146,229.5422,229.8049,4388.0
2023-05-08 11:00:00,236.19,236.29,236.05,236.05,1777.0,229.8536,229.9509,229.7173,229.7173,1777.0
2023-05-08 11:30:00,235.92,236.23,235.92,236.18,1982.0,229.5908,229.8925,229.5908,229.8438,1982.0
2023-05-08 12:00:00,236.13,236.13,235.99,235.99,1069.0,229.7952,229.7952,229.6589,229.6589,1069.0
2023-05-08 12:30:00,236.05,236.05,235.9,235.9,824.0,229.7173,229.7173,229.5713,229.5713,824.0
2023-05-08 13:00:00,235.98,236.2,235.97,236.2,755.0,229.6492,229.8633,229.6395,229.8633,755.0
2023-05-08 13:30:00,236.24,236.42,236.24,236.42,526.0,229.9022,230.0774,229.9022,230.0774,526.0
2023-05-08 14:00:00,236.41,236.41,235.82,236.27,4553.0,230.0677,230.0677,229.4935,229.9314,4553.0
2023-05-08 14:30:00,236.39,236.42,236.37,236.4,658.0,230.0482,230.0774,230.0287,230.0579,658.0
2023-05-08 15:00:00,236.41,236.45,236.09,236.25,9542.0,230.0677,230.1066,229.7562,229.912,9542.0
2023-05-08 15:30:00,236.25,236.49,236.21,236.33,6893.0,229.912,230.1455,229.873,229.9898,6893.0
2023-05-09 09:30:00,235.29,235.61,235.21,235.61,3695.0,228.9777,229.2891,228.8999,229.2891,3695.0
2023-05-09 10:00:00,235.66,235.66,235.26,235.33,3033.0,229.3378,229.3378,228.9485,229.0166,3033.0
2023-05-09 10:30:00,235.31,235.62,235.31,235.62,800.0,228.9972,229.2989,228.9972,229.2989,800.0
2023-05-09 11:00:00,235.67,235.68,235.5,235.5,668.0,229.3475,229.3572,229.1821,229.1821,668.0
2023-05-09 11:30:00,235.58,235.59,235.52,235.52,2101.0,229.2599,229.2697,229.2015,229.2015,2101.0
2023-05-09 12:00:00,235.42,235.42,235.32,235.37,12603.0,229.1042,229.1042,229.0069,229.0556,12603.0
2023-05-09 12:30:00,235.3,235.52,235.3,235.52,941.0,228.9874,229.2015,228.9874,229.2015,941.0
2023-05-09 13:00:00,235.58,235.58,235.56,235.56,342.0,229.2599,229.2599,229.2405,229.2405,342.0
2023-05-09 13:30:00,235.72,235.94,235.64,235.94,3707.0,229.3962,229.6103,229.3183,229.6103,3707.0
2023-05-09 14:00:00,235.89,236.04,235.86,235.87,6079.0,229.5616,229.7076,229.5324,229.5422,6079.0
2023-05-09 14:30:00,235.91,235.91,235.64,235.7,620.0,229.5811,229.5811,229.3183,229.3767,620.0
2023-05-09 15:00:00,235.76,235.9,235.61,235.73,16784.0,229.4351,229.5713,229.2891,229.4059,16784.0
2023-05-09 15:30:00,235.76,235.78,235.34,235.34,6328.0,229.4351,229.4546,229.0264,229.0264,6328.0
2023-05-10 09:30:00,236.98,237.38,235.77,236.2,32885.0,230.6224,231.0116,229.4448,229.8633,32885.0
2023-05-10 10:00:00,236.29,236.92,236.12,236.14,21592.0,229.9509,230.564,229.7854,229.8049,21592.0
2023-05-10 10:30:00,236.27,236.27,235.2,235.3,4672.0,229.9314,229.9314,228.8901,228.9874,4672.0
2023-05-10 11:00:00,235.79,235.98,235.64,235.97,823.0,229.4643,229.6492,229.3183,229.6395,823.0
2023-05-10 11:30:00,236.16,236.19,235.78,235.84,9452.0,229.8244,229.8536,229.4546,229.513,9452.0
2023-05-10 12:00:00,235.63,235.76,235.5,235.76,1660.0,229.3086,229.4351,229.1821,229.4351,1660.0
2023-05-10 12:30:00,235.75,235.75,235.35,235.36,719.0,229.4254,229.4254,229.0361,229.0458,719.0
2023-05-10 13:00:00,235.25,235.25,234.83,234.86,6670.0,228.9388,228.9388,228.5301,228.5592,6670.0
2023-05-10 13:30:00,234.54,234.54,234.22,234.42,430.0,228.2478,228.2478,227.9364,228.1311,430.0
2023-05-10 14:00:00,235.05,235.53,235.04,235.53,2534.0,228.7442,229.2113,228.7344,229.2113,2534.0
2023-05-10 14:30:00,235.48,235.94,235.48,235.87,9288.0,229.1626,229.6103,229.1626,229.5422,9288.0
2023-05-10 15:00:00,235.88,236.78,235.88,236.77,6905.0,229.5519,230.4277,229.5519,230.418,6905.0
2023-05-10 15:30:00,236.99,237.0,236.36,236.4,7079.0,230.6321,230.6418,230.019,230.0579,7079.0
2023-05-11 09:30:00,235.75,235.75,234.99,235.12,6179.0,229.4254,229.4254,228.6858,228.8123,6179.0
2023-05-11 10:00:00,235.05,235.3,234.84,235.3,4270.0,228.7442,228.9874,228.5398,228.9874,4270.0
2023-05-11 10:30:00,235.01,235.42,234.87,235.42,2950.0,228.7052,229.1042,228.569,229.1042,2950.0
2023-05-11 11:00:00,235.58,235.59,235.27,235.27,4642.0,229.2599,229.2697,228.9582,228.9582,4642.0
2023-05-11 11:30:00,235.57,235.79,235.57,235.74,2985.0,229.2502,229.4643,229.2502,229.4156,2985.0
2023-05-11 12:00:00,235.5,235.86,235.43,235.77,6387.0,229.1821,229.5324,229.114,229.4448,6387.0
2023-05-11 12:30:00,235.76,235.76,235.75,235.76,340.0,229.4351,229.4351,229.4254,229.4351,340.0
2023-05-11 13:00:00,235.74,235.75,235.47,235.55,2639.0,229.4156,229.4254,229.1529,229.2307,2639.0
2023-05-11 13:30:00,235.48,235.7,234.9,235.28,9171.0,229.1626,229.3767,228.5982,228.968,9171.0
2023-05-11 14:00:00,235.46,235.55,235.26,235.55,6501.0,229.1432,229.2307,228.9485,229.2307,6501.0
2023-05-11 14:30:00,235.57,236.02,235.55,235.95,14616.0,229.2502,229.6881,229.2307,229.62,14616.0
2023-05-11 15:00:00,235.98,236.02,235.68,235.86,5010.0,229.6492,229.6881,229.3572,229.5324,5010.0
2023-05-11 15:30:00,235.84,236.01,235.59,235.94,20414.0,229.513,229.6784,229.2697,229.6103,20414.0
2023-05-12 09:30:00,236.41,236.84,236.27,236.27,2760.0,230.0677,230.4861,229.9314,229.9314,2760.0
2023-05-12 10:00:00,236.17,236.35,235.9,236.0,778.0,229.8341,230.0093,229.5713,229.6687,778.0
2023-05-12 10:30:00,235.78,235.78,235.3,235.37,1708.0,229.4546,229.4546,228.9874,229.0556,1708.0
2023-05-12 11:00:00,235.72,235.72,235.16,235.18,1263.0,229.3962,229.3962,228.8512,228.8707,1263.0
2023-05-12 11:30:00,235.16,235.17,235.05,235.17,1112.0,228.8512,228.8609,228.7442,228.8609,1112.0
2023-05-12 12:00:00,235.4,235.4,234.65,234.68,4689.0,229.0848,229.0848,228.3549,228.3841,4689.0
2023-05-12 12:30:00,234.32,234.32,234.31,234.32,130.0,228.0337,228.0337,228.024,228.0337,130.0
2023-05-12 13:00:00,234.54,234.54,234.46,234.46,2366.0,228.2478,228.2478,228.17,228.17,2366.0
2023-05-12 13:30:00,234.93,234.93,234.18,234.24,2985.0,228.6274,228.6274,227.8975,227.9559,2985.0
2023-05-12 14:00:00,234.36,234.42,234.22,234.42,2833.0,228.0727,228.1311,227.9364,228.1311,2833.0
2023-05-12 14:30:00,234.39,234.61,234.18,234.5,5608.0,228.1019,228.316,227.8975,228.2089,5608.0
2023-05-12 15:00:00,234.47,234.8,234.46,234.78,2806.0,228.1797,228.5009,228.17,228.4814,2806.0
2023-05-12 15:30:00,234.98,235.59,234.9,235.57,7614.0,228.676,229.2697,228.5982,229.2502,7614.0
2023-05-15 09:30:00,236.02,236.02,235.41,235.42,4097.0,229.6881,229.6881,229.0945,229.1042,4097.0
2023-05-15 10:00:00,235.44,235.48,235.01,235.26,1192.0,229.1237,229.1626,228.7052,228.9485,1192.0
2023-05-15 10:30:00,235.45,235.79,235.45,235.74,3505.0,229.1334,229.4643,229.1334,229.4156,3505.0
2023-05-15 11:00:00,235.92,236.11,235.92,236.11,3995.0,229.5908,229.7757,229.5908,229.7757,3995.0
2023-05-15 11:30:00,236.02,236.02,235.8,235.89,6374.0,229.6881,229.6881,229.474,229.5616,6374.0
2023-05-15 12:00:00,235.98,236.06,235.92,235.92,4699.0,229.6492,229.7271,229.5908,229.5908,4699.0
2023-05-15 12:30:00,236.3,236.53,236.29,236.53,2514.0,229.9606,230.1844,229.9509,230.1844,2514.0
2023-05-15 13:00:00,236.56,236.6,236.29,236.29,5118.0,230.2136,230.2526,229.9509,229.9509,5118.0
2023-05-15 13:30:00,236.16,236.18,235.95,236.17,975.0,229.8244,229.8438,229.62,229.8341,975.0
2023-05-15 14:00:00,236.38,236.41,236.17,236.27,6492.0,230.0385,230.0677,229.8341,229.9314,6492.0
2023-05-15 14:30:00,236.2,236.51,236.2,236.32,1526.0,229.8633,230.165,229.8633,229.9801,1526.0
2023-05-15 15:00:00,236.34,236.54,236.33,236.47,2373.0,229.9995,230.1942,229.9898,230.1261,2373.0
2023-05-15 15:30:00,236.42,236.62,236.39,236.62,2212.0,230.0774,230.272,230.0482,230.272,2212.0
2023-05-16 09:30:00,235.76,235.91,235.43,235.43,3007.0,229.4351,229.5811,229.114,229.114,3007.0
2023-05-16 10:00:00,235.62,235.62,235.06,235.44,2520.0,229.2989,229.2989,228.7539,229.1237,2520.0
2023-05-16 10:30:00,235.52,235.56,235.25,235.52,1674.0,229.2015,229.2405,228.9388,229.2015,1674.0
2023-05-16 11:00:00,235.53,235.59,235.4,235.42,1800.0,229.2113,229.2697,229.0848,229.1042,1800.0
2023-05-16 11:30:00,235.24,235.72,235.24,235.71,261.0,228.9291,229.3962,228.9291,229.3864,261.0
2023-05-16 12:00:00,235.62,235.63,235.59,235.59,3809.0,229.2989,229.3086,229.2697,229.2697,3809.0
2023-05-16 12:30:00,235.57,235.85,235.57,235.79,2752.0,229.2502,229.5227,229.2502,229.4643,2752.0
2023-05-16 13:00:00,235.79,235.81,235.78,235.78,777.0,229.4643,229.4838,229.4546,229.4546,777.0
2023-05-16 13:30:00,235.47,235.62,235.35,235.61,931.0,229.1529,229.2989,229.0361,229.2891,931.0
2023-05-16 14:00:00,235.61,235.61,235.28,235.34,2085.0,229.2891,229.2891,228.968,229.0264,2085.0
2023-05-16 14:30:00,235.23,235.59,235.23,235.59,1412.0,228.9193,229.2697,228.9193,229.2697,1412.0
2023-05-16 15:00:00,235.55,235.65,235.4,235.59,2864.0,229.2307,229.3281,229.0848,229.2697,2864.0
2023-05-16 15:30:00,235.54,235.56,234.71,234.72,10405.0,229.221,229.2405,228.4133,228.423,10405.0
2023-05-17 09:30:00,235.73,235.9,235.15,235.15,3741.0,229.4059,229.5713,228.8415,228.8415,3741.0
2023-05-17 10:00:00,235.12,235.35,235.12,235.35,2471.0,228.8123,229.0361,228.8123,229.0361,2471.0
2023-05-17 10:30:00,235.73,235.84,235.69,235.79,9176.0,229.4059,229.513,229.367,229.4643,9176.0
2023-05-17 11:00:00,235.81,236.23,235.55,235.65,6316.0,229.4838,229.8925,229.2307,229.3281,6316.0
2023-05-17 11:30:00,236.02,236.34,235.99,236.18,1995.0,229.6881,229.9995,229.6589,229.8438,1995.0
2023-05-17 12:00:00,236.33,236.33,236.32,236.33,245.0,229.9898,229.9898,229.9801,229.9898,245.0
2023-05-17 12:30:00,236.55,237.37,236.55,237.3,2834.0,230.2039,231.0019,230.2039,230.9338,2834.0
2023-05-17 13:00:00,237.58,237.82,237.45,237.79,7549.0,231.2063,231.4398,231.0798,231.4106,7549.0
2023-05-17 13:30:00,237.81,238.13,237.76,238.07,20203.0,231.4301,231.7415,231.3814,231.6831,20203.0
2023-05-17 14:00:00,238.0,238.0,237.8,237.95,1583.0,231.615,231.615,231.4204,231.5663,1583.0
2023-05-17 14:30:00,237.72,237.75,237.49,237.51,3228.0,231.3425,231.3717,231.1187,231.1382,3228.0
2023-05-17 15:00:00,237.71,237.88,237.42,237.46,4776.0,231.3328,231.4982,231.0506,231.0895,4776.0
2023-05-17 15:30:00,237.44,237.95,237.36,237.79,10392.0,231.07,231.5663,230.9922,231.4106,10392.0
2023-05-18 09:30:00,237.69,237.7,237.56,237.56,1555.0,231.3133,231.3231,231.1868,231.1868,1555.0
2023-05-18 10:00:00,238.12,238.78,238.12,238.7,4710.0,231.7318,232.3741,231.7318,232.2962,4710.0
2023-05-18 10:30:00,238.62,238.8,238.62,238.8,7000.0,232.2184,232.3935,232.2184,232.3935,7000.0
2023-05-18 11:00:00,239.05,239.35,238.92,239.03,22458.0,232.6368,232.9288,232.5103,232.6174,22458.0
2023-05-18 11:30:00,239.01,239.43,238.82,238.89,42433.0,232.5979,233.0066,232.413,232.4811,42433.0
2023-05-18 12:00:00,238.87,238.87,238.2,238.2,21558.0,232.4617,232.4617,231.8096,231.8096,21558.0
2023-05-18 12:30:00,238.3,238.38,238.16,238.37,7363.0,231.907,231.9848,231.7707,231.9751,7363.0
2023-05-18 13:00:00,238.43,238.87,238.39,238.48,80974.0,232.0335,232.4617,231.9945,232.0821,80974.0
2023-05-18 13:30:00,238.47,238.55,237.97,237.98,2593.0,232.0724,232.1503,231.5858,231.5955,2593.0
2023-05-18 14:00:00,237.92,238.64,237.92,238.61,2783.0,231.5372,232.2378,231.5372,232.2086,2783.0
2023-05-18 14:30:00,238.63,238.85,238.6,238.85,3390.0,232.2281,232.4422,232.1989,232.4422,3390.0
2023-05-18 15:00:00,238.93,239.39,238.92,239.23,7206.0,232.5201,232.9677,232.5103,232.812,7206.0
2023-05-18 15:30:00,239.37,240.34,239.36,240.07,26506.0,232.9483,233.8922,232.9385,233.6295,26506.0
2023-05-19 09:30:00,240.64,240.85,240.59,240.69,11235.0,234.1842,234.3885,234.1355,234.2328,11235.0
2023-05-19 10:00:00,240.67,240.84,240.43,240.73,4752.0,234.2134,234.3788,233.9798,234.2718,4752.0
2023-05-19 10:30:00,240.8,240.8,240.31,240.55,3300.0,234.3399,234.3399,233.863,234.0966,3300.0
2023-05-19 11:00:00,240.63,240.71,239.58,239.58,4673.0,234.1745,234.2523,233.1526,233.1526,4673.0
2023-05-19 11:30:00,239.51,239.86,238.92,239.53,7692.0,233.0845,233.4251,232.5103,233.104,7692.0
2023-05-19 12:00:00,239.55,239.64,239.3,239.33,10652.0,233.1234,233.211,232.8801,232.9093,10652.0
2023-05-19 12:30:00,239.15,239.77,238.91,239.53,12014.0,232.7342,233.3375,232.5006,233.104,12014.0
2023-05-19 13:00:00,239.59,239.78,239.54,239.7,4263.0,233.1624,233.3473,233.1137,233.2694,4263.0
2023-05-19 13:30:00,239.69,239.69,239.26,239.36,6228.0,233.2597,233.2597,232.8412,232.9385,6228.0
2023-05-19 14:00:00,239.25,239.47,239.07,239.42,3799.0,232.8315,233.0456,232.6563,232.9969,3799.0
2023-05-19 14:30:00,239.17,239.44,239.11,239.44,4969.0,232.7536,233.0164,232.6952,233.0164,4969.0
2023-05-19 15:00:00,239.63,239.63,239.31,239.37,2158.0,233.2013,233.2013,232.8899,232.9483,2158.0
2023-05-19 15:30:00,239.21,239.71,239.21,239.53,4830.0,232.7925,233.2791,232.7925,233.104,4830.0
2023-05-22 09:30:00,239.48,240.64,239.48,239.93,70366.0,233.0553,234.1842,233.0553,233.4932,70366.0
2023-05-22 10:00:00,239.89,240.1,239.1,240.1,10705.0,233.4543,233.6587,232.6855,233.6587,10705.0
2023-05-22 10:30:00,240.02,240.17,239.54,239.84,2722.0,233.5808,233.7268,233.1137,233.4056,2722.0
2023-05-22 11:00:00,239.89,240.17,239.89,240.12,2832.0,233.4543,233.7268,233.4543,233.6781,2832.0
2023-05-22 11:30:00,240.27,240.27,240.08,240.09,6200.0,233.8241,233.8241,233.6392,233.6489,6200.0
2023-05-22 12:00:00,240.31,240.35,240.07,240.07,4765.0,233.863,233.902,233.6295,233.6295,4765.0
2023-05-22 12:30:00,240.12,240.12,239.98,240.01,1367.0,233.6781,233.6781,233.5419,233.5711,1367.0
2023-05-22 13:00:00,240.25,240.27,239.92,240.0,10893.0,233.8046,233.8241,233.4835,233.5614,10893.0
2023-05-22 13:30:00,240.25,240.35,240.25,240.25,320.0,233.8046,233.902,233.8046,233.8046,320.0
2023-05-22 14:00:00,240.21,240.5,240.17,240.5,3583.0,233.7657,234.0479,233.7268,234.0479,3583.0
2023-05-22 14:30:00,240.54,240.83,240.42,240.53,3936.0,234.0869,234.3691,233.9701,234.0771,3936.0
2023-05-22 15:00:00,240.64,240.64,240.04,240.13,1518.0,234.1842,234.1842,233.6003,233.6879,1518.0
2023-05-22 15:30:00,240.17,240.18,239.8,239.92,6001.0,233.7268,233.7365,233.3667,233.4835,6001.0
2023-05-23 09:30:00,239.28,239.68,239.06,239.45,5379.0,232.8607,233.2499,232.6466,233.0261,5379.0
2023-05-23 10:00:00,239.7,239.7,239.42,239.42,1679.0,233.2694,233.2694,232.9969,232.9969,1679.0
2023-05-23 10:30:00,239.71,239.88,239.44,239.46,2380.0,233.2791,233.4446,233.0164,233.0358,2380.0
2023-05-23 11:00:00,239.71,239.71,239.56,239.69,2396.0,233.2791,233.2791,233.1332,233.2597,2396.0
2023-05-23 11:30:00,239.78,239.87,239.68,239.72,6181.0,233.3473,233.4348,233.2499,233.2889,6181.0
2023-05-23 12:00:00,239.76,239.81,239.32,239.32,6657.0,233.3278,233.3765,232.8996,232.8996,6657.0
2023-05-23 12:30:00,239.26,239.36,238.52,238.69,9532.0,232.8412,232.9385,232.1211,232.2865,9532.0
2023-05-23 13:00:00,238.75,239.04,238.42,238.42,14388.0,232.3449,232.6271,232.0237,232.0237,14388.0
2023-05-23 13:30:00,238.37,238.62,238.14,238.39,10063.0,231.9751,232.2184,231.7513,231.9945,10063.0
2023-05-23 14:00:00,238.68,238.7,237.25,237.59,11700.0,232.2768,232.2962,230.8851,231.216,11700.0
2023-05-23 14:30:00,237.65,237.88,237.43,237.82,4169.0,231.2744,231.4982,231.0603,231.4398,4169.0
2023-05-23 15:00:00,237.74,237.9,237.38,237.67,6718.0,231.362,231.5177,231.0116,231.2939,6718.0
2023-05-23 15:30:00,237.91,237.91,237.44,237.53,4457.0,231.5274,231.5274,231.07,231.1576,4457.0
2023-05-24 09:30:00,236.3,236.51,235.54,235.71,7406.0,229.9606,230.165,229.221,229.3864,7406.0
2023-05-24 10:00:00,235.56,235.61,235.22,235.28,2114.0,229.2405,229.2891,228.9096,228.968,2114.0
2023-05-24 10:30:00,235.47,235.67,235.19,235.19,3475.0,229.1529,229.3475,228.8804,228.8804,3475.0
2023-05-24 11:00:00,235.15,235.93,235.09,235.63,8486.0,228.8415,229.6005,228.7831,229.3086,8486.0
2023-05-24 11:30:00,235.73,235.73,235.18,235.25,19540.0,229.4059,229.4059,228.8707,228.9388,19540.0
2023-05-24 12:00:00,235.45,235.58,235.06,235.06,3351.0,229.1334,229.2599,228.7539,228.7539,3351.0
2023-05-24 12:30:00,235.02,235.39,234.98,235.39,800.0,228.715,229.075,228.676,229.075,800.0
2023-05-24 13:00:00,235.33,235.41,235.2,235.24,6252.0,229.0166,229.0945,228.8901,228.9291,6252.0
2023-05-24 13:30:00,235.37,235.87,235.37,235.63,4543.0,229.0556,229.5422,229.0556,229.3086,4543.0
2023-05-24 14:00:00,235.74,235.8,235.13,235.13,6545.0,229.4156,229.474,228.822,228.822,6545.0
2023-05-24 14:30:00,235.13,235.62,235.13,235.19,4140.0,228.822,229.2989,228.822,228.8804,4140.0
2023-05-24 15:00:00,235.2,236.23,235.19,236.23,4652.0,228.8901,229.8925,228.8804,229.8925,4652.0
2023-05-24 15:30:00,236.17,236.53,235.46,235.59,17941.0,229.8341,230.1844,229.1432,229.2697,17941.0
2023-05-25 09:30:00,237.63,237.63,236.34,236.34,2198.0,231.2549,231.2549,229.9995,229.9995,2198.0
2023-05-25 10:00:00,236.67,236.67,236.28,236.43,3001.0,230.3207,230.3207,229.9412,230.0871,3001.0
2023-05-25 10:30:00,236.31,236.82,236.31,236.81,832.0,229.9703,230.4667,229.9703,230.4569,832.0
2023-05-25 11:00:00,236.79,236.93,236.48,236.48,5866.0,230.4375,230.5737,230.1358,230.1358,5866.0
2023-05-25 11:30:00,236.35,236.4,236.02,236.09,3382.0,230.0093,230.0579,229.6881,229.7562,3382.0
2023-05-25 12:00:00,236.47,236.94,236.47,236.86,35737.0,230.1261,230.5834,230.1261,230.5056,35737.0
2023-05-25 12:30:00,236.88,236.88,236.55,236.57,6290.0,230.5251,230.5251,230.2039,230.2234,6290.0
2023-05-25 13:00:00,236.66,237.17,236.66,237.15,7623.0,230.311,230.8073,230.311,230.7878,7623.0
2023-05-25 13:30:00,237.32,237.38,237.08,237.15,6050.0,230.9533,231.0116,230.7197,230.7878,6050.0
2023-05-25 14:00:00,237.42,237.97,237.21,237.51,9974.0,231.0506,231.5858,230.8462,231.1382,9974.0
2023-05-25 14:30:00,237.28,237.28,236.75,236.8,8775.0,230.9143,230.9143,230.3985,230.4472,8775.0
2023-05-25 15:00:00,236.99,237.67,236.99,237.58,3439.0,230.6321,231.2939,230.6321,231.2063,3439.0
2023-05-25 15:30:00,237.53,237.68,237.11,237.11,13343.0,231.1576,231.3036,230.7489,230.7489,13343.0
2023-05-26 09:30:00,237.55,238.61,237.51,238.41,4736.0,231.1771,232.2086,231.1382,232.014,4736.0
2023-05-26 10:00:00,238.76,239.64,238.47,239.63,2195.0,232.3546,233.211,232.0724,233.2013,2195.0
2023-05-26 10:30:00,239.74,240.15,239.74,240.0,8254.0,233.3083,233.7073,233.3083,233.5614,8254.0
2023-05-26 11:00:00,240.0,240.03,239.33,239.53,6076.0,233.5614,233.5905,232.9093,233.104,6076.0
2023-05-26 11:30:00,239.45,239.85,239.45,239.74,6947.0,233.0261,233.4154,233.0261,233.3083,6947.0
2023-05-26 12:00:00,239.89,240.05,239.89,240.04,5112.0,233.4543,233.61,233.4543,233.6003,5112.0
2023-05-26 12:30:00,240.2,240.25,240.09,240.1,4045.0,233.756,233.8046,233.6489,233.6587,4045.0
2023-05-26 13:00:00,240.22,240.3,240.09,240.09,972.0,233.7755,233.8533,233.6489,233.6489,972.0
2023-05-26 13:30:00,240.05,240.05,239.86,240.02,8071.0,233.61,233.61,233.4251,233.5808,8071.0
2023-05-26 14:00:00,240.07,240.21,239.75,240.21,2926.0,233.6295,233.7657,233.3181,233.7657,2926.0
2023-05-26 14:30:00,240.17,240.51,240.17,240.42,3092.0,233.7268,234.0577,233.7268,233.9701,3092.0
2023-05-26 15:00:00,240.38,240.67,240.31,240.31,6614.0,233.9312,234.2134,233.863,233.863,6614.0
2023-05-26 15:30:00,240.43,240.53,240.19,240.27,9110.0,233.9798,234.0771,233.7463,233.8241,9110.0
2023-05-30 09:30:00,241.59,241.59,240.77,240.89,28925.0,235.1087,235.1087,234.3107,234.4275,28925.0
2023-05-30 10:00:00,240.54,241.34,240.54,240.54,12645.0,234.0869,234.8654,234.0869,234.0869,12645.0
2023-05-30 10:30:00,240.66,240.7,240.5,240.56,5745.0,234.2036,234.2426,234.0479,234.1063,5745.0
2023-05-30 11:00:00,240.6,240.6,240.0,240.08,5953.0,234.1453,234.1453,233.5614,233.6392,5953.0
2023-05-30 11:30:00,240.41,240.66,240.4,240.56,3197.0,233.9604,234.2036,233.9506,234.1063,3197.0
2023-05-30 12:00:00,240.48,240.61,240.29,240.44,7157.0,234.0285,234.155,233.8436,233.9895,7157.0
2023-05-30 12:30:00,240.28,240.42,240.03,240.42,3747.0,233.8338,233.9701,233.5905,233.9701,3747.0
2023-05-30 13:00:00,240.28,240.28,240.17,240.26,600.0,233.8338,233.8338,233.7268,233.8144,600.0
2023-05-30 13:30:00,240.05,240.11,239.69,239.7,2585.0,233.61,233.6684,233.2597,233.2694,2585.0
2023-05-30 14:00:00,239.63,240.29,239.56,240.29,27058.0,233.2013,233.8436,233.1332,233.8436,27058.0
2023-05-30 14:30:00,240.36,240.7,240.31,240.41,17836.0,233.9117,234.2426,233.863,233.9604,17836.0
2023-05-30 15:00:00,240.37,240.5,240.21,240.49,7491.0,233.9214,234.0479,233.7657,234.0382,7491.0
2023-05-30 15:30:00,240.63,240.63,240.02,240.35,7199.0,234.1745,234.1745,233.5808,233.902,7199.0
2023-05-31 09:30:00,239.4,239.63,239.2,239.27,3405.0,232.9774,233.2013,232.7828,232.8509,3405.0
2023-05-31 10:00:00,238.94,238.94,238.09,238.26,1623.0,232.5298,232.5298,231.7026,231.868,1623.0
2023-05-31 10:30:00,238.2,238.39,238.07,238.24,7083.0,231.8096,231.9945,231.6831,231.8486,7083.0
2023-05-31 11:00:00,238.29,238.29,238.0,238.0,1632.0,231.8972,231.8972,231.615,231.615,1632.0
2023-05-31 11:30:00,238.2,238.37,238.2,238.37,300.0,231.8096,231.9751,231.8096,231.9751,300.0
2023-05-31 12:00:00,238.22,238.43,238.1,238.43,1233.0,231.8291,232.0335,231.7123,232.0335,1233.0
2023-05-31 12:30:00,238.39,238.59,238.08,238.08,5740.0,231.9945,232.1892,231.6929,231.6929,5740.0
2023-05-31 13:00:00,238.48,238.69,238.48,238.68,2171.0,232.0821,232.2865,232.0821,232.2768,2171.0
2023-05-31 13:30:00,238.9,239.24,238.67,239.2,8558.0,232.4909,232.8217,232.267,232.7828,8558.0
2023-05-31 14:00:00,239.15,239.43,239.14,239.43,13873.0,232.7342,233.0066,232.7244,233.0066,13873.0
2023-05-31 14:30:00,239.26,239.33,238.85,239.18,6410.0,232.8412,232.9093,232.4422,232.7634,6410.0
2023-05-31 15:00:00,239.14,239.16,238.95,238.97,5977.0,232.7244,232.7439,232.5395,232.559,5977.0
2023-05-31 15:30:00,239.2,239.6,238.88,238.91,6320.0,232.7828,233.1721,232.4714,232.5006,6320.0
2023-06-01 09:30:00,239.26,239.26,238.49,238.49,1676.0,232.8412,232.8412,232.0919,232.0919,1676.0
2023-06-01 10:00:00,238.79,239.32,238.71,239.01,4156.0,232.3838,232.8996,232.306,232.5979,4156.0
2023-06-01 10:30:00,239.17,240.03,238.99,239.94,3083.0,232.7536,233.5905,232.5784,233.503,3083.0
2023-06-01 11:00:00,239.96,240.43,239.95,240.4,3755.0,233.5224,233.9798,233.5127,233.9506,3755.0
2023-06-01 11:30:00,240.42,240.96,240.42,240.96,4341.0,233.9701,234.4956,233.9701,234.4956,4341.0
2023-06-01 12:00:00,241.0,241.29,241.0,241.29,250.0,234.5345,234.8167,234.5345,234.8167,250.0
2023-06-01 12:30:00,241.3,241.31,241.08,241.08,867.0,234.8265,234.8362,234.6124,234.6124,867.0
2023-06-01 13:00:00,241.16,241.32,241.04,241.17,3331.0,234.6902,234.8459,234.5735,234.7,3331.0
2023-06-01 13:30:00,241.09,241.46,241.09,241.46,2962.0,234.6221,234.9822,234.6221,234.9822,2962.0
2023-06-01 14:00:00,241.37,241.58,241.37,241.49,2183.0,234.8946,235.099,234.8946,235.0114,2183.0
2023-06-01 14:30:00,241.5,241.69,241.35,241.69,12506.0,235.0211,235.206,234.8751,235.206,12506.0
2023-06-01 15:00:00,241.73,241.94,241.28,241.3,13268.0,235.2449,235.4493,234.807,234.8265,13268.0
2023-06-01 15:30:00,241.36,241.37,240.78,241.21,41056.0,234.8849,234.8946,234.3204,234.7389,41056.0
2023-06-02 09:30:00,243.0,243.95,243.0,243.0,4433.0,236.4809,237.4054,236.4809,236.4809,4433.0
2023-06-02 10:00:00,242.93,243.52,242.92,243.52,5810.0,236.4127,236.9869,236.403,236.9869,5810.0
2023-06-02 10:30:00,243.65,244.48,243.65,244.48,3025.0,237.1134,237.9212,237.1134,237.9212,3025.0
2023-06-02 11:00:00,244.54,245.01,244.54,244.84,5133.0,237.9796,238.4369,237.9796,238.2715,5133.0
2023-06-02 11:30:00,244.71,244.92,244.67,244.92,18672.0,238.145,238.3494,238.1061,238.3494,18672.0
2023-06-02 12:00:00,244.9,244.9,244.75,244.8,17192.0,238.3299,238.3299,238.1839,238.2326,17192.0
2023-06-02 12:30:00,245.06,245.27,245.06,245.25,1169.0,238.4856,238.69,238.4856,238.6705,1169.0
2023-06-02 13:00:00,245.3,245.44,245.3,245.44,200.0,238.7192,238.8554,238.7192,238.8554,200.0
2023-06-02 13:30:00,245.37,245.41,245.14,245.38,3189.0,238.7873,238.8262,238.5635,238.797,3189.0
2023-06-02 14:00:00,245.31,245.43,245.03,245.28,20885.0,238.7289,238.8457,238.4564,238.6997,20885.0
2023-06-02 14:30:00,245.34,245.5,245.34,245.47,2123.0,238.7581,238.9138,238.7581,238.8846,2123.0
2023-06-02 15:00:00,245.5,245.68,245.45,245.46,12762.0,238.9138,239.089,238.8651,238.8749,12762.0
2023-06-02 15:30:00,245.39,245.54,245.26,245.26,47096.0,238.8068,238.9527,238.6802,238.6802,47096.0
2023-06-05 09:30:00,245.26,245.66,245.19,245.19,40588.0,238.6802,239.0695,238.6121,238.6121,40588.0
2023-06-05 10:00:00,245.38,245.82,244.7,244.96,25869.0,238.797,239.2252,238.1353,238.3883,25869.0
2023-06-05 10:30:00,244.81,245.39,244.81,245.25,1468.0,238.2423,238.8068,238.2423,238.6705,1468.0
2023-06-05 11:00:00,245.37,245.59,245.36,245.59,6688.0,238.7873,239.0014,238.7776,239.0014,6688.0
2023-06-05 11:30:00,245.71,245.72,245.61,245.71,963.0,239.1182,239.1279,239.0208,239.1182,963.0
2023-06-05 12:00:00,245.84,245.87,245.78,245.78,1473.0,239.2447,239.2739,239.1863,239.1863,1473.0
2023-06-05 12:30:00,245.9,245.96,245.8,245.91,1300.0,239.3031,239.3615,239.2058,239.3128,1300.0
2023-06-05 13:00:00,245.99,246.04,245.38,245.38,3994.0,239.3907,239.4393,238.797,238.797,3994.0
2023-06-05 13:30:00,245.31,245.4,245.22,245.39,6542.0,238.7289,238.8165,238.6413,238.8068,6542.0
2023-06-05 14:00:00,245.42,245.42,244.97,245.07,4138.0,238.8359,238.8359,238.398,238.4953,4138.0
2023-06-05 14:30:00,244.93,244.93,244.27,244.83,10010.0,238.3591,238.3591,237.7168,238.2618,10010.0
2023-06-05 15:00:00,244.77,244.77,244.24,244.63,17689.0,238.2034,238.2034,237.6876,238.0671,17689.0
2023-06-05 15:30:00,244.75,244.98,244.61,244.68,7076.0,238.1839,238.4078,238.0477,238.1158,7076.0
2023-06-06 09:30:00,244.33,244.57,244.09,244.57,2141.0,237.7752,238.0088,237.5416,238.0088,2141.0
2023-06-06 10:00:00,244.69,245.13,244.69,245.05,1555.0,238.1255,238.5537,238.1255,238.4759,1555.0
2023-06-06 10:30:00,245.54,245.66,245.54,245.56,557.0,238.9527,239.0695,238.9527,238.9722,557.0
2023-06-06 11:00:00,245.63,245.81,245.06,245.12,8878.0,239.0403,239.2155,238.4856,238.544,8878.0
2023-06-06 11:30:00,245.52,245.9,245.44,245.82,700.0,238.9333,239.3031,238.8554,239.2252,700.0
2023-06-06 12:00:00,245.94,246.05,245.55,245.56,14134.0,239.342,239.449,238.9625,238.9722,14134.0
2023-06-06 12:30:00,245.35,245.35,245.25,245.25,646.0,238.7678,238.7678,238.6705,238.6705,646.0
2023-06-06 13:00:00,245.15,245.65,245.0,245.02,116957.0,238.5732,239.0598,238.4272,238.4467,116957.0
2023-06-06 13:30:00,245.28,245.28,245.0,245.0,2103.0,238.6997,238.6997,238.4272,238.4272,2103.0
2023-06-06 14:00:00,244.93,245.35,244.93,245.35,1471.0,238.3591,238.7678,238.3591,238.7678,1471.0
2023-06-06 14:30:00,245.39,245.58,245.38,245.53,2713.0,238.8068,238.9917,238.797,238.943,2713.0
2023-06-06 15:00:00,245.68,245.83,245.65,245.78,4514.0,239.089,239.2349,239.0598,239.1863,4514.0
2023-06-06 15:30:00,245.81,245.97,245.44,245.75,14020.0,239.2155,239.3712,238.8554,239.1571,14020.0
2023-06-07 09:30:00,245.54,246.26,245.54,246.07,3841.0,239.5832,240.2857,239.5832,240.1003,3841.0
2023-06-07 10:00:00,246.1,246.13,245.5,245.57,14244.0,240.1296,240.1588,239.5441,239.6124,14244.0
2023-06-07 10:30:00,245.66,245.73,244.81,245.14,4600.0,239.7002,239.7685,238.8709,239.1929,4600.0
2023-06-07 11:00:00,245.16,245.29,245.03,245.11,4072.0,239.2124,239.3392,239.0855,239.1636,4072.0
2023-06-07 11:30:00,245.37,245.53,244.68,244.78,7041.0,239.4173,239.5734,238.744,238.8416,7041.0
2023-06-07 12:00:00,244.89,245.09,244.62,244.62,10586.0,238.9489,239.1441,238.6855,238.6855,10586.0
2023-06-07 12:30:00,245.0,245.09,244.75,244.75,6892.0,239.0563,239.1441,238.8123,238.8123,6892.0
2023-06-07 13:00:00,244.74,244.84,244.44,244.62,5889.0,238.8026,238.9001,238.5098,238.6855,5889.0
2023-06-07 13:30:00,244.51,244.68,244.3,244.68,4326.0,238.5781,238.744,238.3732,238.744,4326.0
2023-06-07 14:00:00,244.69,245.08,244.68,244.9,6640.0,238.7538,239.1343,238.744,238.9587,6640.0
2023-06-07 14:30:00,244.86,244.89,244.46,244.74,4393.0,238.9197,238.9489,238.5294,238.8026,4393.0
2023-06-07 15:00:00,244.83,244.98,244.59,244.73,7710.0,238.8904,239.0367,238.6562,238.7928,7710.0
2023-06-07 15:30:00,244.78,244.96,244.4,244.62,15749.0,238.8416,239.0172,238.4708,238.6855,15749.0
2023-06-08 09:30:00,244.69,244.71,244.05,244.05,6821.0,238.7538,238.7733,238.1293,238.1293,6821.0
2023-06-08 10:00:00,244.38,244.72,244.38,244.65,4762.0,238.4513,238.783,238.4513,238.7147,4762.0
2023-06-08 10:30:00,244.91,245.16,244.91,245.16,5207.0,238.9684,239.2124,238.9684,239.2124,5207.0
2023-06-08 11:00:00,245.11,245.19,245.11,245.19,363.0,239.1636,239.2416,239.1636,239.2416,363.0
2023-06-08 11:30:00,245.3,245.3,245.21,245.22,13919.0,239.349,239.349,239.2612,239.2709,13919.0
2023-06-08 12:00:00,245.08,245.46,245.08,245.46,1700.0,239.1343,239.5051,239.1343,239.5051,1700.0
2023-06-08 12:30:00,245.58,245.6,245.4,245.58,2301.0,239.6222,239.6417,239.4466,239.6222,2301.0
2023-06-08 13:00:00,245.52,245.62,245.42,245.48,6966.0,239.5636,239.6612,239.4661,239.5246,6966.0
2023-06-08 13:30:00,245.48,245.48,245.07,245.31,6124.0,239.5246,239.5246,239.1246,239.3587,6124.0
2023-06-08 14:00:00,245.34,245.57,245.23,245.56,7953.0,239.388,239.6124,239.2807,239.6027,7953.0
2023-06-08 14:30:00,245.63,245.85,245.63,245.75,9065.0,239.671,239.8856,239.671,239.7881,9065.0
2023-06-08 15:00:00,245.81,245.93,245.73,245.79,1518.0,239.8466,239.9637,239.7685,239.8271,1518.0
2023-06-08 15:30:00,245.8,246.1,245.73,245.84,12968.0,239.8368,240.1296,239.7685,239.8759,12968.0
2023-06-09 09:30:00,246.42,246.83,246.37,246.82,4469.0,240.4418,240.8419,240.393,240.8321,4469.0
2023-06-09 10:00:00,247.13,247.21,246.97,247.12,2617.0,241.1346,241.2126,240.9785,241.1248,2617.0
2023-06-09 10:30:00,247.31,247.31,246.59,246.76,4062.0,241.3102,241.3102,240.6077,240.7736,4062.0
2023-06-09 11:00:00,246.79,246.98,245.97,245.97,1694.0,240.8028,240.9882,240.0027,240.0027,1694.0
2023-06-09 11:30:00,245.85,246.25,245.71,245.76,2578.0,239.8856,240.2759,239.749,239.7978,2578.0
2023-06-09 12:00:00,245.81,246.0,245.67,245.67,800.0,239.8466,240.032,239.71,239.71,800.0
2023-06-09 12:30:00,245.66,245.86,245.46,245.86,2059.0,239.7002,239.8954,239.5051,239.8954,2059.0
2023-06-09 13:00:00,245.97,246.13,245.94,246.06,1737.0,240.0027,240.1588,239.9735,240.0905,1737.0
2023-06-09 13:30:00,246.22,246.4,246.19,246.28,15680.0,240.2467,240.4223,240.2174,240.3052,15680.0
2023-06-09 14:00:00,246.36,246.5,246.23,246.3,10061.0,240.3833,240.5199,240.2564,240.3247,10061.0
2023-06-09 14:30:00,246.19,246.21,246.07,246.21,2394.0,240.2174,240.2369,240.1003,240.2369,2394.0
2023-06-09 15:00:00,246.21,246.3,245.93,246.17,2294.0,240.2369,240.3247,239.9637,240.1979,2294.0
2023-06-09 15:30:00,246.1,246.19,245.88,245.97,19020.0,240.1296,240.2174,239.9149,240.0027,19020.0
2023-06-12 09:30:00,246.62,246.7,246.26,246.7,3417.0,240.637,240.715,240.2857,240.715,3417.0
2023-06-12 10:00:00,246.6,246.64,246.42,246.61,3496.0,240.6174,240.6565,240.4418,240.6272,3496.0
2023-06-12 10:30:00,246.67,246.67,246.29,246.5,2652.0,240.6857,240.6857,240.315,240.5199,2652.0
2023-06-12 11:00:00,246.55,246.66,246.45,246.66,2057.0,240.5687,240.676,240.4711,240.676,2057.0
2023-06-12 11:30:00,246.67,246.73,246.66,246.67,1283.0,240.6857,240.7443,240.676,240.6857,1283.0
2023-06-12 12:00:00,246.77,246.83,246.76,246.82,8677.0,240.7833,240.8419,240.7736,240.8321,8677.0
2023-06-12 12:30:00,246.92,247.03,246.91,247.02,2186.0,240.9297,241.037,240.9199,241.0272,2186.0
2023-06-12 13:00:00,247.06,247.09,246.94,246.95,2399.0,241.0663,241.0956,240.9492,240.9589,2399.0
2023-06-12 13:30:00,246.89,247.17,246.82,247.16,9922.0,240.9004,241.1736,240.8321,241.1639,9922.0
2023-06-12 14:00:00,247.18,247.2,247.08,247.19,8047.0,241.1834,241.2029,241.0858,241.1931,8047.0
2023-06-12 14:30:00,247.21,247.6,247.16,247.58,13956.0,241.2126,241.5932,241.1639,241.5737,13956.0
2023-06-12 15:00:00,247.76,248.22,247.76,247.94,3731.0,241.7493,242.1981,241.7493,241.9249,3731.0
2023-06-12 15:30:00,247.91,248.24,247.91,248.21,36098.0,241.8957,242.2177,241.8957,242.1884,36098.0
2023-06-13 09:30:00,249.34,250.08,249.13,249.68,10171.0,243.291,244.013,243.0861,243.6227,10171.0
2023-06-13 10:00:00,249.56,249.61,249.17,249.55,12610.0,243.5056,243.5544,243.1251,243.4959,12610.0
2023-06-13 10:30:00,249.29,249.79,249.29,249.7,1433.0,243.2422,243.73,243.2422,243.6422,1433.0
2023-06-13 11:00:00,249.7,250.37,249.66,250.04,16224.0,243.6422,244.296,243.6032,243.974,16224.0
2023-06-13 11:30:00,249.86,250.03,249.78,249.78,412.0,243.7984,243.9642,243.7203,243.7203,412.0
2023-06-13 12:00:00,249.56,250.0,249.5,250.0,7500.0,243.5056,243.935,243.4471,243.935,7500.0
2023-06-13 12:30:00,250.03,250.21,249.97,250.08,3617.0,243.9642,244.1399,243.9057,244.013,3617.0
2023-06-13 13:00:00,250.3,250.3,249.93,250.26,5600.0,244.2277,244.2277,243.8667,244.1886,5600.0
2023-06-13 13:30:00,250.27,250.39,250.08,250.08,5036.0,244.1984,244.3155,244.013,244.013,5036.0
2023-06-13 14:00:00,250.13,250.22,249.65,249.65,2480.0,244.0618,244.1496,243.5934,243.5934,2480.0
2023-06-13 14:30:00,249.5,249.81,249.34,249.77,27752.0,243.4471,243.7496,243.291,243.7105,27752.0
2023-06-13 15:00:00,249.81,250.12,249.76,249.9,11883.0,243.7496,244.052,243.7008,243.8374,11883.0
2023-06-13 15:30:00,249.92,250.09,249.76,250.09,10998.0,243.8569,244.0228,243.7008,244.0228,10998.0
2023-06-14 09:30:00,250.27,250.59,250.03,250.37,8278.0,244.1984,244.5106,243.9642,244.296,8278.0
2023-06-14 10:00:00,250.45,250.78,250.45,250.62,17301.0,244.374,244.696,244.374,244.5399,17301.0
2023-06-14 10:30:00,250.74,250.74,250.66,250.67,630.0,244.657,244.657,244.5789,244.5887,630.0
2023-06-14 11:00:00,250.59,251.3,250.58,251.28,639.0,244.5106,245.2034,244.5009,245.1839,639.0
2023-06-14 11:30:00,251.13,251.14,250.81,250.82,2371.0,245.0375,245.0473,244.7253,244.7351,2371.0
2023-06-14 12:00:00,250.5,250.9,250.5,250.9,979.0,244.4228,244.8131,244.4228,244.8131,979.0
2023-06-14 12:30:00,250.79,250.79,250.7,250.7,821.0,244.7058,244.7058,244.618,244.618,821.0
2023-06-14 13:00:00,250.68,250.69,250.22,250.29,3824.0,244.5985,244.6082,244.1496,244.2179,3824.0
2023-06-14 13:30:00,250.2,250.32,250.12,250.25,5240.0,244.1301,244.2472,244.052,244.1789,5240.0
2023-06-14 14:00:00,250.06,250.06,248.14,248.28,11095.0,243.9935,243.9935,242.1201,242.2567,11095.0
2023-06-14 14:30:00,248.5,249.95,248.38,249.7,6839.0,242.4713,243.8862,242.3543,243.6422,6839.0
2023-06-14 15:00:00,249.7,250.56,249.35,249.83,7014.0,243.6422,244.4814,243.3007,243.7691,7014.0
2023-06-14 15:30:00,249.6,250.06,248.96,250.06,21430.0,243.5447,243.9935,242.9202,243.9935,21430.0
2023-06-15 09:30:00,249.39,250.9,249.39,250.9,10710.0,243.3398,244.8131,243.3398,244.8131,10710.0
2023-06-15 10:00:00,251.08,251.28,251.01,251.24,4400.0,244.9888,245.1839,244.9205,245.1449,4400.0
2023-06-15 10:30:00,251.0,251.5,250.71,251.18,14510.0,244.9107,245.3986,244.6277,245.0863,14510.0
2023-06-15 11:00:00,251.26,252.04,251.2,252.04,8325.0,245.1644,245.9255,245.1058,245.9255,8325.0
2023-06-15 11:30:00,251.96,252.15,251.63,251.85,5037.0,245.8474,246.0328,245.5254,245.7401,5037.0
2023-06-15 12:00:00,252.06,252.11,251.94,252.11,884.0,245.945,245.9938,245.8279,245.9938,884.0
2023-06-15 12:30:00,252.15,252.15,252.03,252.03,300.0,246.0328,246.0328,245.9157,245.9157,300.0
2023-06-15 13:00:00,252.14,252.14,251.86,251.87,2879.0,246.023,246.023,245.7498,245.7596,2879.0
2023-06-15 13:30:00,252.15,252.61,252.14,252.61,1508.0,246.0328,246.4816,246.023,246.4816,1508.0
2023-06-15 14:00:00,252.75,252.75,252.39,252.61,3934.0,246.6182,246.6182,246.267,246.4816,3934.0
2023-06-15 14:30:00,252.97,253.54,252.97,253.5,1238.0,246.8329,247.3891,246.8329,247.35,1238.0
2023-06-15 15:00:00,253.71,253.75,253.26,253.27,3849.0,247.5549,247.594,247.1159,247.1256,3849.0
2023-06-15 15:30:00,253.43,253.58,252.93,253.1,5098.0,247.2817,247.4281,246.7939,246.9597,5098.0
2023-06-16 09:30:00,254.38,254.38,253.25,253.26,3296.0,248.2087,248.2087,247.1061,247.1159,3296.0
2023-06-16 10:00:00,253.29,253.57,253.29,253.32,856.0,247.1451,247.4183,247.1451,247.1744,856.0
2023-06-16 10:30:00,253.7,253.71,253.0,253.28,774.0,247.5452,247.5549,246.8622,247.1354,774.0
2023-06-16 11:00:00,253.14,253.5,252.75,252.75,10818.0,246.9988,247.35,246.6182,246.6182,10818.0
2023-06-16 11:30:00,252.9,252.92,252.57,252.57,9646.0,246.7646,246.7841,246.4426,246.4426,9646.0
2023-06-16 12:00:00,253.06,253.31,252.87,253.31,4800.0,246.9207,247.1647,246.7353,247.1647,4800.0
2023-06-16 12:30:00,253.31,253.68,253.29,253.6,2000.0,247.1647,247.5257,247.1451,247.4476,2000.0
2023-06-16 13:00:00,253.61,253.61,253.26,253.29,6368.0,247.4574,247.4574,247.1159,247.1451,6368.0
2023-06-16 13:30:00,253.15,253.16,252.95,253.07,8304.0,247.0085,247.0183,246.8134,246.9305,8304.0
2023-06-16 14:00:00,253.09,253.17,252.85,252.98,39382.0,246.95,247.028,246.7158,246.8427,39382.0
2023-06-16 14:30:00,252.93,252.97,252.44,252.48,35517.0,246.7939,246.8329,246.3158,246.3548,35517.0
2023-06-16 15:00:00,252.5,252.53,252.05,252.19,25503.0,246.3743,246.4036,245.9352,246.0718,25503.0
2023-06-16 15:30:00,252.26,252.59,252.0,252.09,9888.0,246.1401,246.4621,245.8864,245.9743,9888.0
2023-06-20 09:30:00,251.06,251.31,250.89,250.89,8714.0,244.9692,245.2132,244.8034,244.8034,8714.0
2023-06-20 10:00:00,250.77,250.82,249.87,249.87,5711.0,244.6863,244.7351,243.8081,243.8081,5711.0
2023-06-20 10:30:00,249.66,250.13,249.66,249.94,10722.0,243.6032,244.0618,243.6032,243.8764,10722.0
2023-06-20 11:00:00,250.28,250.28,249.95,250.0,2075.0,244.2082,244.2082,243.8862,243.935,2075.0
2023-06-20 11:30:00,250.14,250.38,250.1,250.28,5536.0,244.0716,244.3057,244.0325,244.2082,5536.0
2023-06-20 12:00:00,250.25,250.88,250.2,250.88,9013.0,244.1789,244.7936,244.1301,244.7936,9013.0
2023-06-20 12:30:00,250.89,251.22,250.73,251.18,15083.0,244.8034,245.1254,244.6472,245.0863,15083.0
2023-06-20 13:00:00,251.14,251.45,250.99,251.29,10802.0,245.0473,245.3498,244.9009,245.1937,10802.0
2023-06-20 13:30:00,251.33,251.41,250.98,250.99,11701.0,245.2327,245.3107,244.8912,244.9009,11701.0
2023-06-20 14:00:00,251.07,251.28,250.92,251.28,17985.0,244.979,245.1839,244.8326,245.1839,17985.0
2023-06-20 14:30:00,251.28,251.28,250.89,251.08,5525.0,245.1839,245.1839,244.8034,244.9888,5525.0
2023-06-20 15:00:00,251.1,251.1,250.9,251.09,5823.0,245.0083,245.0083,244.8131,244.9985,5823.0
2023-06-20 15:30:00,251.1,251.28,250.89,250.89,23386.0,245.0083,245.1839,244.8034,244.8034,23386.0
2023-06-21 09:30:00,250.14,250.14,249.61,249.61,6068.0,244.0716,244.0716,243.5544,243.5544,6068.0
2023-06-21 10:00:00,249.38,249.88,249.38,249.73,2400.0,243.33,243.8179,243.33,243.6715,2400.0
2023-06-21 10:30:00,249.97,249.97,249.19,249.66,14303.0,243.9057,243.9057,243.1446,243.6032,14303.0
2023-06-21 11:00:00,249.88,249.88,249.29,249.68,4516.0,243.8179,243.8179,243.2422,243.6227,4516.0
2023-06-21 11:30:00,249.91,249.97,249.88,249.88,1600.0,243.8471,243.9057,243.8179,243.8179,1600.0
2023-06-21 12:00:00,249.69,250.05,249.69,250.02,2302.0,243.6325,243.9837,243.6325,243.9545,2302.0
2023-06-21 12:30:00,250.09,250.14,249.64,249.64,2360.0,244.0228,244.0716,243.5837,243.5837,2360.0
2023-06-21 13:00:00,249.52,249.8,249.49,249.64,8180.0,243.4666,243.7398,243.4373,243.5837,8180.0
2023-06-21 13:30:00,249.66,250.08,249.65,250.08,1665.0,243.6032,244.013,243.5934,244.013,1665.0
2023-06-21 14:00:00,250.13,250.57,250.12,250.55,3552.0,244.0618,244.4911,244.052,244.4716,3552.0
2023-06-21 14:30:00,250.68,250.68,250.4,250.48,3348.0,244.5985,244.5985,244.3253,244.4033,3348.0
2023-06-21 15:00:00,250.46,250.46,250.06,250.07,10967.0,244.3838,244.3838,243.9935,244.0033,10967.0
2023-06-21 15:30:00,250.04,250.04,249.47,249.58,4897.0,243.974,243.974,243.4178,243.5251,4897.0
2023-06-22 09:30:00,248.8,249.13,248.63,249.12,15779.0,242.7641,243.0861,242.5982,243.0763,15779.0
2023-06-22 10:00:00,249.24,249.83,249.15,249.63,1198.0,243.1934,243.7691,243.1056,243.5739,1198.0
2023-06-22 10:30:00,249.65,249.78,248.94,249.04,17216.0,243.5934,243.7203,242.9007,242.9982,17216.0
2023-06-22 11:00:00,249.15,249.52,249.15,249.34,13205.0,243.1056,243.4666,243.1056,243.291,13205.0
2023-06-22 11:30:00,249.31,249.84,249.25,249.72,14465.0,243.2617,243.7788,243.2031,243.6617,14465.0
2023-06-22 12:00:00,249.65,249.67,249.41,249.48,19363.0,243.5934,243.613,243.3593,243.4276,19363.0
2023-06-22 12:30:00,249.78,249.78,249.5,249.54,11977.0,243.7203,243.7203,243.4471,243.4861,11977.0
2023-06-22 13:00:00,249.4,249.46,249.15,249.45,10056.0,243.3495,243.4081,243.1056,243.3983,10056.0
2023-06-22 13:30:00,249.4,249.81,249.4,249.81,2445.0,243.3495,243.7496,243.3495,243.7496,2445.0
2023-06-22 14:00:00,249.86,249.97,249.72,249.96,3529.0,243.7984,243.9057,243.6617,243.8959,3529.0
2023-06-22 14:30:00,250.03,250.16,249.94,250.16,3659.0,243.9642,244.0911,243.8764,244.0911,3659.0
2023-06-22 15:00:00,250.08,250.11,249.9,250.01,4200.0,244.013,244.0423,243.8374,243.9447,4200.0
2023-06-22 15:30:00,249.58,250.25,249.58,250.15,23522.0,243.5251,244.1789,243.5251,244.0813,23522.0
2023-06-23 09:30:00,248.06,248.32,247.92,248.32,9230.0,242.042,242.2957,241.9054,242.2957,9230.0
2023-06-23 10:00:00,248.3,248.3,248.3,248.3,100.0,242.2762,242.2762,242.2762,242.2762,100.0
2023-06-23 10:30:00,248.57,248.74,248.33,248.33,2854.0,242.5396,242.7055,242.3055,242.3055,2854.0
2023-06-23 11:00:00,248.44,248.47,248.05,248.05,2120.0,242.4128,242.4421,242.0323,242.0323,2120.0
2023-06-23 11:30:00,248.19,248.58,248.19,248.44,79986.0,242.1689,242.5494,242.1689,242.4128,79986.0
2023-06-23 12:00:00,248.59,248.95,248.56,248.94,10251.0,242.5592,242.9104,242.5299,242.9007,10251.0
2023-06-23 12:30:00,248.95,249.11,248.86,248.93,8184.0,242.9104,243.0665,242.8226,242.8909,8184.0
2023-06-23 13:00:00,248.86,249.15,248.77,249.01,6491.0,242.8226,243.1056,242.7348,242.969,6491.0
2023-06-23 13:30:00,249.15,249.16,249.04,249.13,2504.0,243.1056,243.1153,242.9982,243.0861,2504.0
2023-06-23 14:00:00,248.91,248.91,248.67,248.67,1059.0,242.8714,242.8714,242.6372,242.6372,1059.0
2023-06-23 14:30:00,248.55,248.61,247.96,247.96,3270.0,242.5201,242.5787,241.9444,241.9444,3270.0
2023-06-23 15:00:00,248.13,248.22,248.03,248.04,3121.0,242.1103,242.1981,242.0127,242.0225,3121.0
2023-06-23 15:30:00,248.23,248.35,247.98,247.98,13241.0,242.2079,242.325,241.964,241.964,13241.0
2023-06-26 09:30:00,247.91,249.13,247.91,249.04,47266.0,241.8957,243.0861,241.8957,242.9982,47266.0
2023-06-26 10:00:00,249.01,249.1,248.63,248.7,6427.0,242.969,243.0568,242.5982,242.6665,6427.0
2023-06-26 10:30:00,248.3,248.6,247.93,248.5,6778.0,242.2762,242.5689,241.9152,242.4713,6778.0
2023-06-26 11:00:00,248.14,248.2,247.82,248.0,10659.0,242.1201,242.1786,241.8078,241.9835,10659.0
2023-06-26 11:30:00,248.06,248.26,248.02,248.22,214965.0,242.042,242.2372,242.003,242.1981,214965.0
2023-06-26 12:00:00,248.26,248.26,247.75,247.9,6246.0,242.2372,242.2372,241.7395,241.8859,6246.0
2023-06-26 12:30:00,247.84,247.87,247.66,247.79,4553.0,241.8274,241.8566,241.6517,241.7786,4553.0
2023-06-26 13:00:00,247.8,248.06,247.74,248.06,4422.0,241.7883,242.042,241.7298,242.042,4422.0
2023-06-26 13:30:00,247.88,248.04,247.88,247.99,1300.0,241.8664,242.0225,241.8664,241.9737,1300.0
2023-06-26 14:00:00,247.83,247.85,247.7,247.76,2266.0,241.8176,241.8371,241.6908,241.7493,2266.0
2023-06-26 14:30:00,247.99,248.16,247.99,248.16,1346.0,241.9737,242.1396,241.9737,242.1396,1346.0
2023-06-26 15:00:00,248.16,248.29,248.01,248.12,26009.0,242.1396,242.2664,241.9932,242.1006,26009.0
2023-06-26 15:30:00,248.05,248.17,247.19,247.23,12080.0,242.0323,242.1494,241.1931,241.2322,12080.0
2023-06-27 09:30:00,247.91,248.34,247.89,248.03,3514.0,241.8957,242.3152,241.8761,242.0127,3514.0
2023-06-27 10:00:00,248.11,248.33,247.93,248.33,1785.0,242.0908,242.3055,241.9152,242.3055,1785.0
2023-06-27 10:30:00,248.2,248.65,248.12,248.63,1800.0,242.1786,242.6177,242.1006,242.5982,1800.0
2023-06-27 11:00:00,248.43,248.95,248.43,248.95,1828.0,242.403,242.9104,242.403,242.9104,1828.0
2023-06-27 11:30:00,248.93,249.1,248.88,249.1,1550.0,242.8909,243.0568,242.8421,243.0568,1550.0
2023-06-27 12:00:00,249.17,249.36,249.16,249.36,1184.0,243.1251,243.3105,243.1153,243.3105,1184.0
2023-06-27 12:30:00,249.4,249.78,249.38,249.66,3479.0,243.3495,243.7203,243.33,243.6032,3479.0
2023-06-27 13:00:00,249.57,250.02,249.55,250.02,2947.0,243.5154,243.9545,243.4959,243.9545,2947.0
2023-06-27 13:30:00,250.11,250.32,250.11,250.28,1481.0,244.0423,244.2472,244.0423,244.2082,1481.0
2023-06-27 14:00:00,250.3,250.46,250.29,250.41,2439.0,244.2277,244.3838,244.2179,244.335,2439.0
2023-06-27 14:30:00,250.34,250.38,250.23,250.25,2720.0,244.2667,244.3057,244.1594,244.1789,2720.0
2023-06-27 15:00:00,250.38,250.57,250.28,250.56,12211.0,244.3057,244.4911,244.2082,244.4814,12211.0
2023-06-27 15:30:00,250.58,250.61,250.19,250.22,24521.0,244.5009,244.5302,244.1203,244.1496,24521.0
2023-06-28 09:30:00,249.52,249.69,249.27,249.53,3005.0,243.4666,243.6325,243.2227,243.4764,3005.0
2023-06-28 10:00:00,249.63,250.0,249.57,249.8,4328.0,243.5739,243.935,243.5154,243.7398,4328.0
2023-06-28 10:30:00,250.09,250.41,250.09,250.21,1475.0,244.0228,244.335,244.0228,244.1399,1475.0
2023-06-28 11:00:00,250.26,250.4,250.03,250.26,1155.0,244.1886,244.3253,243.9642,244.1886,1155.0
2023-06-28 11:30:00,250.33,250.65,250.24,250.55,3378.0,244.2569,244.5692,244.1691,244.4716,3378.0
2023-06-28 12:00:00,250.62,251.08,250.49,250.65,3833.0,244.5399,244.9888,244.4131,244.5692,3833.0
2023-06-28 12:30:00,250.55,250.55,249.51,249.69,9108.0,244.4716,244.4716,243.4568,243.6325,9108.0
2023-06-28 13:00:00,249.77,250.14,249.53,250.14,8319.0,243.7105,244.0716,243.4764,244.0716,8319.0
2023-06-28 13:30:00,250.28,250.29,249.78,249.87,26429.0,244.2082,244.2179,243.7203,243.8081,26429.0
2023-06-28 14:00:00,250.01,250.35,250.01,250.25,4362.0,243.9447,244.2765,243.9447,244.1789,4362.0
2023-06-28 14:30:00,250.27,250.27,249.98,250.09,16429.0,244.1984,244.1984,243.9154,244.0228,16429.0
2023-06-28 15:00:00,250.09,250.22,249.69,250.02,11981.0,244.0228,244.1496,243.6325,243.9545,11981.0
2023-06-28 15:30:00,250.05,250.43,249.93,250.43,5741.0,243.9837,244.3545,243.8667,244.3545,5741.0
2023-06-29 09:30:00,250.6,251.09,250.49,250.9,8109.0,244.5204,244.9985,244.4131,244.8131,8109.0
2023-06-29 10:00:00,251.11,251.11,250.66,250.98,1649.0,245.018,245.018,244.5789,244.8912,1649.0
2023-06-29 10:30:00,250.81,250.89,250.63,250.84,1233.0,244.7253,244.8034,244.5497,244.7546,1233.0
2023-06-29 11:00:00,250.99,251.32,250.99,251.31,6075.0,244.9009,245.2229,244.9009,245.2132,6075.0
2023-06-29 11:30:00,251.37,251.42,251.27,251.33,7356.0,245.2717,245.3205,245.1741,245.2327,7356.0
2023-06-29 12:00:00,251.37,251.53,251.16,251.5,6297.0,245.2717,245.4278,245.0668,245.3986,6297.0
2023-06-29 12:30:00,251.63,251.76,251.63,251.67,6615.0,245.5254,245.6523,245.5254,245.5644,6615.0
2023-06-29 13:00:00,251.1,251.47,251.04,251.47,1545.0,245.0083,245.3693,244.9497,245.3693,1545.0
2023-06-29 13:30:00,251.44,251.45,251.08,251.08,3396.0,245.34,245.3498,244.9888,244.9888,3396.0
2023-06-29 14:00:00,250.93,251.14,250.7,251.14,6367.0,244.8424,245.0473,244.618,245.0473,6367.0
2023-06-29 14:30:00,251.14,251.17,251.05,251.09,1300.0,245.0473,245.0766,244.9595,244.9985,1300.0
2023-06-29 15:00:00,251.32,251.43,251.23,251.43,1959.0,245.2229,245.3303,245.1351,245.3303,1959.0
2023-06-29 15:30:00,251.41,251.67,251.13,251.57,5258.0,245.3107,245.5644,245.0375,245.4669,5258.0
2023-06-30 09:30:00,253.52,254.17,253.39,254.12,32470.0,247.3696,248.0038,247.2427,247.955,32470.0
2023-06-30 10:00:00,254.27,254.48,254.23,254.34,1710.0,248.1014,248.3063,248.0623,248.1697,1710.0
2023-06-30 10:30:00,254.42,254.43,253.9,254.09,14240.0,248.2477,248.2575,247.7403,247.9257,14240.0
2023-06-30 11:00:00,254.14,254.36,254.06,254.14,2673.0,247.9745,248.1892,247.8965,247.9745,2673.0
2023-06-30 11:30:00,254.0,254.04,253.79,253.84,7210.0,247.8379,247.8769,247.633,247.6818,7210.0
2023-06-30 12:00:00,254.09,254.3,254.02,254.3,1600.0,247.9257,248.1306,247.8574,248.1306,1600.0
2023-06-30 12:30:00,254.49,254.62,254.47,254.62,9986.0,248.316,248.4429,248.2965,248.4429,9986.0
2023-06-30 13:00:00,254.65,254.68,254.55,254.65,7529.0,248.4721,248.5014,248.3746,248.4721,7529.0
2023-06-30 13:30:00,254.71,254.84,254.62,254.72,6749.0,248.5307,248.6575,248.4429,248.5404,6749.0
2023-06-30 14:00:00,254.84,254.89,254.69,254.89,4255.0,248.6575,248.7063,248.5112,248.7063,4255.0
2023-06-30 14:30:00,254.96,254.96,254.7,254.7,4177.0,248.7746,248.7746,248.5209,248.5209,4177.0
2023-06-30 15:00:00,254.83,254.92,254.66,254.87,6865.0,248.6478,248.7356,248.4819,248.6868,6865.0
2023-06-30 15:30:00,254.87,254.94,254.41,254.41,13628.0,248.6868,248.7551,248.238,248.238,13628.0
2023-07-03 09:30:00,254.42,254.62,254.12,254.56,2115.0,248.2477,248.4429,247.955,248.3843,2115.0
2023-07-03 10:00:00,254.69,254.77,254.64,254.64,2574.0,248.5112,248.5892,248.4624,248.4624,2574.0
2023-07-03 10:30:00,254.59,254.64,254.43,254.49,7288.0,248.4136,248.4624,248.2575,248.316,7288.0
2023-07-03 11:00:00,254.52,254.74,254.52,254.7,3571.0,248.3453,248.56,248.3453,248.5209,3571.0
2023-07-03 11:30:00,254.7,254.77,254.67,254.73,2993.0,248.5209,248.5892,248.4917,248.5502,2993.0
2023-07-03 12:00:00,254.72,254.87,254.7,254.84,2566.0,248.5404,248.6868,248.5209,248.6575,2566.0
2023-07-03 12:30:00,254.86,254.96,254.79,254.86,7566.0,248.6771,248.7746,248.6087,248.6771,7566.0
2023-07-05 09:30:00,253.67,254.27,253.67,254.18,2440.0,247.5159,248.1014,247.5159,248.0135,2440.0
2023-07-05 10:00:00,254.21,254.46,254.2,254.4,3442.0,248.0428,248.2868,248.0331,248.2282,3442.0
2023-07-05 10:30:00,254.44,254.51,254.15,254.48,1002.0,248.2672,248.3355,247.9843,248.3063,1002.0
2023-07-05 11:00:00,254.58,254.58,254.35,254.41,2432.0,248.4038,248.4038,248.1794,248.238,2432.0
2023-07-05 11:30:00,254.49,254.59,254.3,254.3,1587.0,248.316,248.4136,248.1306,248.1306,1587.0
2023-07-05 12:00:00,254.25,254.4,254.22,254.29,907.0,248.0818,248.2282,248.0526,248.1209,907.0
2023-07-05 12:30:00,254.26,254.27,254.04,254.27,2100.0,248.0916,248.1014,247.8769,248.1014,2100.0
2023-07-05 13:00:00,254.26,254.26,254.18,254.19,544.0,248.0916,248.0916,248.0135,248.0233,544.0
2023-07-05 13:30:00,254.22,254.39,254.18,254.34,1973.0,248.0526,248.2185,248.0135,248.1697,1973.0
2023-07-05 14:00:00,254.41,254.41,253.84,254.06,13074.0,248.238,248.238,247.6818,247.8965,13074.0
2023-07-05 14:30:00,254.08,254.5,254.03,254.44,14501.0,247.916,248.3258,247.8672,248.2672,14501.0
2023-07-05 15:00:00,254.54,254.6,254.45,254.6,68977.0,248.3648,248.4234,248.277,248.4234,68977.0
2023-07-05 15:30:00,254.64,254.64,254.24,254.3,23980.0,248.4624,248.4624,248.0721,248.1306,23980.0
2023-07-06 09:30:00,251.97,251.97,251.12,251.21,35547.0,245.8572,245.8572,245.0278,245.1156,35547.0
2023-07-06 10:00:00,251.16,251.16,250.63,250.76,6527.0,245.0668,245.0668,244.5497,244.6765,6527.0
2023-07-06 10:30:00,250.68,250.68,250.6,250.6,2307.0,244.5985,244.5985,244.5204,244.5204,2307.0
2023-07-06 11:00:00,250.49,250.5,250.39,250.5,1372.0,244.4131,244.4228,244.3155,244.4228,1372.0
2023-07-06 11:30:00,250.64,250.97,250.63,250.97,6165.0,244.5594,244.8814,244.5497,244.8814,6165.0
2023-07-06 12:00:00,251.02,251.35,251.01,251.32,18275.0,244.9302,245.2522,244.9205,245.2229,18275.0
2023-07-06 12:30:00,251.34,251.53,251.33,251.53,2406.0,245.2424,245.4278,245.2327,245.4278,2406.0
2023-07-06 13:00:00,251.58,251.75,251.58,251.75,717.0,245.4766,245.6425,245.4766,245.6425,717.0
2023-07-06 13:30:00,251.58,251.9,251.57,251.9,1450.0,245.4766,245.7889,245.4669,245.7889,1450.0
2023-07-06 14:00:00,251.81,251.92,251.76,251.76,1229.0,245.701,245.8084,245.6523,245.6523,1229.0
2023-07-06 14:30:00,251.86,252.18,251.83,252.18,3058.0,245.7498,246.0621,245.7206,246.0621,3058.0
2023-07-06 15:00:00,252.12,252.16,251.91,251.97,3934.0,246.0035,246.0426,245.7986,245.8572,3934.0
2023-07-06 15:30:00,251.92,252.15,251.8,251.95,8685.0,245.8084,246.0328,245.6913,245.8376,8685.0
2023-07-07 09:30:00,251.59,252.54,251.59,252.54,7004.0,245.4864,246.4133,245.4864,246.4133,7004.0
2023-07-07 10:00:00,252.23,252.23,252.19,252.19,2023.0,246.1109,246.1109,246.0718,246.0718,2023.0
2023-07-07 10:30:00,251.79,252.36,251.79,252.27,3222.0,245.6815,246.2377,245.6815,246.1499,3222.0
2023-07-07 11:00:00,252.44,252.56,252.44,252.56,600.0,246.3158,246.4328,246.3158,246.4328,600.0
2023-07-07 11:30:00,252.61,252.77,252.59,252.72,3400.0,246.4816,246.6378,246.4621,246.589,3400.0
2023-07-07 12:00:00,252.82,253.06,252.82,252.97,4085.0,246.6865,246.9207,246.6865,246.8329,4085.0
2023-07-07 12:30:00,253.18,253.81,253.16,253.75,21412.0,247.0378,247.6525,247.0183,247.594,21412.0
2023-07-07 13:00:00,253.92,254.03,253.92,253.98,2600.0,247.7599,247.8672,247.7599,247.8184,2600.0
2023-07-07 13:30:00,254.01,254.02,253.4,253.46,6549.0,247.8477,247.8574,247.2525,247.311,6549.0
2023-07-07 14:00:00,253.54,253.54,253.38,253.54,1777.0,247.3891,247.3891,247.233,247.3891,1777.0
2023-07-07 14:30:00,253.42,253.42,253.2,253.27,1385.0,247.272,247.272,247.0573,247.1256,1385.0
2023-07-07 15:00:00,253.18,253.19,252.96,252.96,1640.0,247.0378,247.0476,246.8231,246.8231,1640.0
2023-07-07 15:30:00,252.8,252.8,251.67,251.74,4187.0,246.667,246.667,245.5644,245.6327,4187.0
2023-07-10 09:30:00,251.34,252.21,251.34,252.12,2708.0,245.2424,246.0913,245.2424,246.0035,2708.0
2023-07-10 10:00:00,252.56,252.71,252.44,252.59,3069.0,246.4328,246.5792,246.3158,246.4621,3069.0
2023-07-10 10:30:00,252.37,252.37,251.93,252.31,4207.0,246.2475,246.2475,245.8181,246.1889,4207.0
2023-07-10 11:00:00,251.84,252.07,251.84,252.07,1360.0,245.7303,245.9547,245.7303,245.9547,1360.0
2023-07-10 11:30:00,252.37,252.37,252.01,252.05,2790.0,246.2475,246.2475,245.8962,245.9352,2790.0
2023-07-10 12:00:00,251.87,252.12,251.66,252.12,1802.0,245.7596,246.0035,245.5547,246.0035,1802.0
2023-07-10 12:30:00,252.09,252.35,252.0,252.33,1584.0,245.9743,246.2279,245.8864,246.2084,1584.0
2023-07-10 13:00:00,252.34,252.36,252.31,252.36,1108.0,246.2182,246.2377,246.1889,246.2377,1108.0
2023-07-10 13:30:00,252.58,252.59,252.27,252.38,3575.0,246.4524,246.4621,246.1499,246.2572,3575.0
2023-07-10 14:00:00,252.38,252.62,252.19,252.61,29684.0,246.2572,246.4914,246.0718,246.4816,29684.0
2023-07-10 14:30:00,252.61,252.61,252.3,252.54,4284.0,246.4816,246.4816,246.1792,246.4133,4284.0
2023-07-10 15:00:00,252.47,252.48,252.33,252.47,1825.0,246.345,246.3548,246.2084,246.345,1825.0
2023-07-10 15:30:00,252.35,252.75,252.23,252.75,4502.0,246.2279,246.6182,246.1109,246.6182,4502.0
2023-07-11 09:30:00,253.22,253.55,253.22,253.55,692.0,247.0768,247.3988,247.0768,247.3988,692.0
2023-07-11 10:00:00,252.99,253.44,252.98,253.36,887.0,246.8524,247.2915,246.8427,247.2134,887.0
2023-07-11 10:30:00,253.36,253.63,253.31,253.62,13563.0,247.2134,247.4769,247.1647,247.4671,13563.0
2023-07-11 11:00:00,253.55,253.79,253.44,253.44,5175.0,247.3988,247.633,247.2915,247.2915,5175.0
2023-07-11 11:30:00,253.43,253.98,253.43,253.98,4486.0,247.2817,247.8184,247.2817,247.8184,4486.0
2023-07-11 12:00:00,254.06,254.14,253.56,253.57,2579.0,247.8965,247.9745,247.4086,247.4183,2579.0
2023-07-11 12:30:00,253.81,253.98,253.8,253.87,1718.0,247.6525,247.8184,247.6428,247.7111,1718.0
2023-07-11 13:00:00,253.97,253.97,253.65,253.66,1411.0,247.8086,247.8086,247.4964,247.5062,1411.0
2023-07-11 13:30:00,253.82,253.86,253.63,253.85,1502.0,247.6623,247.7013,247.4769,247.6916,1502.0
2023-07-11 14:00:00,253.86,253.89,253.49,253.61,2269.0,247.7013,247.7306,247.3403,247.4574,2269.0
2023-07-11 14:30:00,253.7,254.11,253.67,254.1,4172.0,247.5452,247.9452,247.5159,247.9355,4172.0
2023-07-11 15:00:00,254.1,254.24,253.96,254.24,3648.0,247.9355,248.0721,247.7989,248.0721,3648.0
2023-07-11 15:30:00,254.21,255.02,254.15,254.69,3162.0,248.0428,248.8332,247.9843,248.5112,3162.0
2023-07-12 09:30:00,256.87,257.3,256.7,257.14,7177.0,250.6383,251.0579,250.4724,250.9017,7177.0
2023-07-12 10:00:00,257.12,257.36,256.99,257.36,639.0,250.8822,251.1164,250.7554,251.1164,639.0
2023-07-12 10:30:00,257.38,257.5,257.32,257.42,3812.0,251.1359,251.253,251.0774,251.1749,3812.0
2023-07-12 11:00:00,257.3,257.32,257.16,257.26,926.0,251.0579,251.0774,250.9213,251.0188,926.0
2023-07-12 11:30:00,256.99,257.05,256.13,256.24,9224.0,250.7554,250.8139,249.9162,250.0236,9224.0
2023-07-12 12:00:00,256.23,256.49,256.08,256.37,4520.0,250.0138,250.2675,249.8675,250.1504,4520.0
2023-07-12 12:30:00,256.38,256.79,256.38,256.79,5829.0,250.1602,250.5602,250.1602,250.5602,5829.0
2023-07-12 13:00:00,256.53,256.87,256.53,256.86,3292.0,250.3065,250.6383,250.3065,250.6285,3292.0
2023-07-12 13:30:00,256.89,256.98,256.89,256.97,1981.0,250.6578,250.7456,250.6578,250.7359,1981.0
2023-07-12 14:00:00,256.94,257.18,256.86,257.17,9189.0,250.7066,250.9408,250.6285,250.931,9189.0
2023-07-12 14:30:00,257.09,257.15,256.79,256.79,1635.0,250.8529,250.9115,250.5602,250.5602,1635.0
2023-07-12 15:00:00,256.94,256.97,256.43,256.49,20010.0,250.7066,250.7359,250.209,250.2675,20010.0
2023-07-12 15:30:00,256.65,256.87,256.53,256.66,61356.0,250.4236,250.6383,250.3065,250.4334,61356.0
2023-07-13 09:30:00,258.01,258.25,257.87,258.22,3400.0,251.7506,251.9848,251.614,251.9555,3400.0
2023-07-13 10:00:00,258.2,258.2,257.93,258.08,472.0,251.936,251.936,251.6726,251.8189,472.0
2023-07-13 10:30:00,258.21,258.22,258.07,258.11,1028.0,251.9458,251.9555,251.8092,251.8482,1028.0
2023-07-13 11:00:00,258.3,258.33,258.0,258.1,2155.0,252.0336,252.0629,251.7409,251.8384,2155.0
2023-07-13 11:30:00,258.1,258.31,258.09,258.31,700.0,251.8384,252.0434,251.8287,252.0434,700.0
2023-07-13 12:00:00,258.32,258.45,258.31,258.34,2117.0,252.0531,252.18,252.0434,252.0726,2117.0
2023-07-13 12:30:00,258.47,258.5,258.32,258.32,2583.0,252.1995,252.2287,252.0531,252.0531,2583.0
2023-07-13 13:00:00,258.37,258.46,258.2,258.46,1508.0,252.1019,252.1897,251.936,252.1897,1508.0
2023-07-13 13:30:00,258.56,258.56,258.44,258.46,1698.0,252.2873,252.2873,252.1702,252.1897,1698.0
2023-07-13 14:00:00,258.49,258.72,258.48,258.58,3158.0,252.219,252.4434,252.2092,252.3068,3158.0
2023-07-13 14:30:00,258.57,258.72,258.57,258.67,6099.0,252.297,252.4434,252.297,252.3946,6099.0
2023-07-13 15:00:00,258.73,259.04,258.73,259.0,22374.0,252.4532,252.7556,252.4532,252.7166,22374.0
2023-07-13 15:30:00,258.98,259.33,258.89,258.9,280873.0,252.6971,253.0386,252.6093,252.619,280873.0
2023-07-14 09:30:00,259.23,259.55,259.21,259.43,14151.0,252.941,253.2533,252.9215,253.1362,14151.0
2023-07-14 10:00:00,259.38,259.55,259.08,259.08,7166.0,253.0874,253.2533,252.7947,252.7947,7166.0
2023-07-14 10:30:00,259.04,259.12,258.42,258.75,7841.0,252.7556,252.8337,252.1507,252.4727,7841.0
2023-07-14 11:00:00,258.83,259.05,258.77,258.92,22258.0,252.5507,252.7654,252.4922,252.6386,22258.0
2023-07-14 11:30:00,258.99,259.17,258.81,259.03,6971.0,252.7069,252.8825,252.5312,252.7459,6971.0
2023-07-14 12:00:00,259.05,259.05,258.63,258.7,5364.0,252.7654,252.7654,252.3556,252.4239,5364.0
2023-07-14 12:30:00,258.66,258.88,258.62,258.72,15864.0,252.3849,252.5995,252.3458,252.4434,15864.0
2023-07-14 13:00:00,258.75,258.75,258.39,258.66,14043.0,252.4727,252.4727,252.1214,252.3849,14043.0
2023-07-14 13:30:00,258.72,258.89,258.66,258.71,15660.0,252.4434,252.6093,252.3849,252.4336,15660.0
2023-07-14 14:00:00,258.83,258.95,258.56,258.56,21543.0,252.5507,252.6678,252.2873,252.2873,21543.0
2023-07-14 14:30:00,258.6,258.71,258.4,258.42,7765.0,252.3263,252.4336,252.1312,252.1507,7765.0
2023-07-14 15:00:00,258.39,258.57,258.05,258.33,13716.0,252.1214,252.297,251.7897,252.0629,13716.0
2023-07-14 15:30:00,258.34,258.42,258.06,258.22,17630.0,252.0726,252.1507,251.7994,251.9555,17630.0
2023-07-17 09:30:00,258.38,258.81,258.38,258.8,6243.0,252.1117,252.5312,252.1117,252.5215,6243.0
2023-07-17 10:00:00,258.82,259.06,258.81,258.93,5869.0,252.541,252.7752,252.5312,252.6483,5869.0
2023-07-17 10:30:00,258.95,259.12,258.86,259.06,9501.0,252.6678,252.8337,252.58,252.7752,9501.0
2023-07-17 11:00:00,259.09,259.31,259.01,259.25,4168.0,252.8044,253.0191,252.7264,252.9605,4168.0
2023-07-17 11:30:00,259.26,259.51,259.24,259.51,6759.0,252.9703,253.2142,252.9508,253.2142,6759.0
2023-07-17 12:00:00,259.52,259.54,259.3,259.3,6952.0,253.224,253.2435,253.0093,253.0093,6952.0
2023-07-17 12:30:00,259.26,259.48,259.22,259.46,15762.0,252.9703,253.185,252.9313,253.1655,15762.0
2023-07-17 13:00:00,259.5,259.52,259.36,259.45,2552.0,253.2045,253.224,253.0679,253.1557,2552.0
2023-07-17 13:30:00,259.47,259.61,259.45,259.61,3600.0,253.1752,253.3118,253.1557,253.3118,3600.0
2023-07-17 14:00:00,259.59,259.76,259.54,259.72,10538.0,253.2923,253.4582,253.2435,253.4191,10538.0
2023-07-17 14:30:00,259.73,259.75,259.53,259.66,4997.0,253.4289,253.4484,253.2338,253.3606,4997.0
2023-07-17 15:00:00,259.67,260.19,259.66,259.97,12929.0,253.3704,253.8777,253.3606,253.6631,12929.0
2023-07-17 15:30:00,259.96,259.96,259.45,259.55,18351.0,253.6533,253.6533,253.1557,253.2533,18351.0
2023-07-18 09:30:00,259.38,260.25,259.21,260.25,9798.0,253.0874,253.9363,252.9215,253.9363,9798.0
2023-07-18 10:00:00,260.24,260.4,260.23,260.29,8101.0,253.9265,254.0826,253.9168,253.9753,8101.0
2023-07-18 10:30:00,260.32,260.6,260.1,260.56,3067.0,254.0046,254.2778,253.7899,254.2388,3067.0
2023-07-18 11:00:00,260.56,260.73,260.56,260.6,2867.0,254.2388,254.4046,254.2388,254.2778,2867.0
2023-07-18 11:30:00,260.55,261.03,260.47,261.01,6491.0,254.229,254.6974,254.151,254.6778,6491.0
2023-07-18 12:00:00,261.0,261.08,260.6,260.84,11454.0,254.6681,254.7462,254.2778,254.512,11454.0
2023-07-18 12:30:00,260.83,260.89,260.79,260.84,2119.0,254.5022,254.5608,254.4632,254.512,2119.0
2023-07-18 13:00:00,260.89,261.08,260.85,260.97,7162.0,254.5608,254.7462,254.5217,254.6388,7162.0
2023-07-18 13:30:00,260.96,261.13,260.95,261.12,11340.0,254.6291,254.7949,254.6193,254.7852,11340.0
2023-07-18 14:00:00,261.16,261.6,261.14,261.49,4802.0,254.8242,255.2535,254.8047,255.1462,4802.0
2023-07-18 14:30:00,261.65,261.65,261.41,261.57,2433.0,255.3023,255.3023,255.0681,255.2243,2433.0
2023-07-18 15:00:00,261.48,261.97,261.43,261.78,17488.0,255.1364,255.6146,255.0877,255.4292,17488.0
2023-07-18 15:30:00,261.73,261.96,261.51,261.64,19681.0,255.3804,255.6048,255.1657,255.2926,19681.0
2023-07-19 09:30:00,262.17,262.74,262.17,262.68,7351.0,255.8097,256.3659,255.8097,256.3073,7351.0
2023-07-19 10:00:00,262.73,262.91,262.63,262.75,2714.0,256.3561,256.5318,256.2585,256.3756,2714.0
2023-07-19 10:30:00,262.69,262.78,262.14,262.28,8008.0,256.3171,256.4049,255.7804,255.917,8008.0
2023-07-19 11:00:00,262.29,262.63,262.25,262.59,3939.0,255.9268,256.2585,255.8878,256.2195,3939.0
2023-07-19 11:30:00,262.66,262.79,262.6,262.72,8392.0,256.2878,256.4147,256.2293,256.3464,8392.0
2023-07-19 12:00:00,262.7,262.93,262.36,262.42,7760.0,256.3269,256.5513,255.9951,256.0536,7760.0
2023-07-19 12:30:00,262.06,262.21,261.99,262.2,9093.0,255.7024,255.8487,255.6341,255.839,9093.0
2023-07-19 13:00:00,262.31,262.31,262.07,262.09,1966.0,255.9463,255.9463,255.7121,255.7316,1966.0
2023-07-19 13:30:00,262.15,262.19,261.94,262.18,5632.0,255.7902,255.8292,255.5853,255.8195,5632.0
2023-07-19 14:00:00,262.14,262.14,261.72,261.74,4672.0,255.7804,255.7804,255.3706,255.3901,4672.0
2023-07-19 14:30:00,262.06,262.3,262.05,262.3,1131.0,255.7024,255.9366,255.6926,255.9366,1131.0
2023-07-19 15:00:00,262.3,262.64,262.27,262.61,3369.0,255.9366,256.2683,255.9073,256.239,3369.0
2023-07-19 15:30:00,262.48,262.48,262.2,262.36,4112.0,256.1122,256.1122,255.839,255.9951,4112.0
2023-07-20 09:30:00,261.55,262.01,261.55,261.92,1481.0,255.2047,255.6536,255.2047,255.5658,1481.0
2023-07-20 10:00:00,261.72,261.72,260.83,260.9,2875.0,255.3706,255.3706,254.5022,254.5705,2875.0
2023-07-20 10:30:00,260.9,261.23,260.6,261.14,3780.0,254.5705,254.8925,254.2778,254.8047,3780.0
2023-07-20 11:00:00,261.14,261.3,261.03,261.21,2568.0,254.8047,254.9608,254.6974,254.873,2568.0
2023-07-20 11:30:00,261.32,261.46,261.15,261.37,3040.0,254.9803,255.1169,254.8145,255.0291,3040.0
2023-07-20 12:00:00,261.4,261.72,261.28,261.38,6650.0,255.0584,255.3706,254.9413,255.0389,6650.0
2023-07-20 12:30:00,261.04,261.15,260.86,260.96,3335.0,254.7071,254.8145,254.5315,254.6291,3335.0
2023-07-20 13:00:00,260.96,260.96,260.96,260.96,0.0,254.6291,254.6291,254.6291,254.6291,0.0
2023-07-20 13:30:00,261.08,261.09,260.99,260.99,1822.0,254.7462,254.7559,254.6583,254.6583,1822.0
2023-07-20 14:00:00,260.89,260.93,260.51,260.51,2323.0,254.5608,254.5998,254.19,254.19,2323.0
2023-07-20 14:30:00,260.25,260.62,260.25,260.5,1875.0,253.9363,254.2973,253.9363,254.1802,1875.0
2023-07-20 15:00:00,260.48,260.48,260.01,260.01,1930.0,254.1607,254.1607,253.7021,253.7021,1930.0
2023-07-20 15:30:00,260.23,260.45,260.15,260.36,43176.0,253.9168,254.1314,253.8387,254.0436,43176.0
2023-07-21 09:30:00,261.43,261.43,260.66,260.66,3679.0,255.0877,255.0877,254.3363,254.3363,3679.0
2023-07-21 10:00:00,260.73,260.98,260.46,260.47,1041.0,254.4046,254.6486,254.1412,254.151,1041.0
2023-07-21 10:30:00,260.36,260.95,260.36,260.76,3253.0,254.0436,254.6193,254.0436,254.4339,3253.0
2023-07-21 11:00:00,260.86,261.18,260.86,261.15,2199.0,254.5315,254.8437,254.5315,254.8145,2199.0
2023-07-21 11:30:00,261.08,261.08,260.97,261.07,1599.0,254.7462,254.7462,254.6388,254.7364,1599.0
2023-07-21 12:00:00,260.91,261.02,260.85,260.86,1961.0,254.5803,254.6876,254.5217,254.5315,1961.0
2023-07-21 12:30:00,260.87,260.87,260.51,260.63,2335.0,254.5412,254.5412,254.19,254.3071,2335.0
2023-07-21 13:00:00,260.67,261.09,260.67,261.02,1574.0,254.3461,254.7559,254.3461,254.6876,1574.0
2023-07-21 13:30:00,261.12,261.31,261.12,261.31,1742.0,254.7852,254.9706,254.7852,254.9706,1742.0
2023-07-21 14:00:00,261.31,261.34,260.82,260.89,3458.0,254.9706,254.9998,254.4925,254.5608,3458.0
2023-07-21 14:30:00,260.75,261.12,260.75,260.83,7039.0,254.4242,254.7852,254.4242,254.5022,7039.0
2023-07-21 15:00:00,260.78,260.78,260.37,260.5,3653.0,254.4534,254.4534,254.0534,254.1802,3653.0
2023-07-21 15:30:00,260.5,260.52,260.28,260.34,21985.0,254.1802,254.1997,253.9656,254.0241,21985.0
2023-07-24 09:30:00,260.79,261.46,260.42,260.6,9452.0,254.4632,255.1169,254.1022,254.2778,9452.0
2023-07-24 10:00:00,260.72,261.13,260.45,261.04,6792.0,254.3949,254.7949,254.1314,254.7071,6792.0
2023-07-24 10:30:00,261.04,261.25,260.97,261.17,2491.0,254.7071,254.912,254.6388,254.834,2491.0
2023-07-24 11:00:00,261.03,261.36,261.03,261.29,1674.0,254.6974,255.0194,254.6974,254.9511,1674.0
2023-07-24 11:30:00,261.26,261.41,261.01,261.41,1451.0,254.9218,255.0681,254.6778,255.0681,1451.0
2023-07-24 12:00:00,261.39,261.51,261.22,261.43,1588.0,255.0486,255.1657,254.8828,255.0877,1588.0
2023-07-24 12:30:00,261.43,261.43,261.35,261.35,30870.0,255.0877,255.0877,255.0096,255.0096,30870.0
2023-07-24 13:00:00,261.34,261.34,261.16,261.33,964.0,254.9998,254.9998,254.8242,254.9901,964.0
2023-07-24 13:30:00,261.27,261.61,261.27,261.51,4271.0,254.9315,255.2633,254.9315,255.1657,4271.0
2023-07-24 14:00:00,261.58,261.67,261.48,261.52,1383.0,255.234,255.3218,255.1364,255.1755,1383.0
2023-07-24 14:30:00,261.47,261.47,261.07,261.21,1842.0,255.1267,255.1267,254.7364,254.873,1842.0
2023-07-24 15:00:00,261.36,261.36,261.1,261.23,1675.0,255.0194,255.0194,254.7657,254.8925,1675.0
2023-07-24 15:30:00,260.89,261.27,260.89,261.18,9065.0,254.5608,254.9315,254.5608,254.8437,9065.0
2023-07-25 09:30:00,261.11,261.65,261.11,261.65,2434.0,254.7754,255.3023,254.7754,255.3023,2434.0
2023-07-25 10:00:00,261.5,261.68,261.5,261.68,501.0,255.156,255.3316,255.156,255.3316,501.0
2023-07-25 10:30:00,261.59,261.72,261.5,261.54,3003.0,255.2438,255.3706,255.156,255.195,3003.0
2023-07-25 11:00:00,261.56,261.65,261.54,261.65,14100.0,255.2145,255.3023,255.195,255.3023,14100.0
2023-07-25 11:30:00,261.77,262.11,261.77,261.98,7027.0,255.4194,255.7512,255.4194,255.6243,7027.0
2023-07-25 12:00:00,261.97,262.05,261.89,261.89,6480.0,255.6146,255.6926,255.5365,255.5365,6480.0
2023-07-25 12:30:00,262.06,262.07,262.06,262.06,110.0,255.7024,255.7121,255.7024,255.7024,110.0
2023-07-25 13:00:00,262.25,262.38,262.05,262.38,3414.0,255.8878,256.0146,255.6926,256.0146,3414.0
2023-07-25 13:30:00,262.33,262.33,262.28,262.28,323.0,255.9658,255.9658,255.917,255.917,323.0
2023-07-25 14:00:00,262.24,262.53,262.21,262.49,1291.0,255.878,256.161,255.8487,256.1219,1291.0
2023-07-25 14:30:00,262.55,262.68,262.15,262.16,2593.0,256.1805,256.3073,255.7902,255.8,2593.0
2023-07-25 15:00:00,262.13,262.13,262.13,262.13,200.0,255.7707,255.7707,255.7707,255.7707,200.0
2023-07-25 15:30:00,262.2,262.22,261.86,261.87,2847.0,255.839,255.8585,255.5072,255.517,2847.0
2023-07-26 09:30:00,261.34,261.73,261.34,261.73,1131.0,254.9998,255.3804,254.9998,255.3804,1131.0
2023-07-26 10:00:00,261.71,261.77,261.53,261.64,2890.0,255.3609,255.4194,255.1852,255.2926,2890.0
2023-07-26 10:30:00,261.59,261.6,261.25,261.25,1439.0,255.2438,255.2535,254.912,254.912,1439.0
2023-07-26 11:00:00,261.21,261.46,261.21,261.44,34264.0,254.873,255.1169,254.873,255.0974,34264.0
2023-07-26 11:30:00,261.42,261.75,261.39,261.75,13652.0,255.0779,255.3999,255.0486,255.3999,13652.0
2023-07-26 12:00:00,261.7,261.76,261.63,261.65,5089.0,255.3511,255.4097,255.2828,255.3023,5089.0
2023-07-26 12:30:00,261.6,261.63,261.29,261.29,4146.0,255.2535,255.2828,254.9511,254.9511,4146.0
2023-07-26 13:00:00,261.54,261.54,261.45,261.45,705.0,255.195,255.195,255.1072,255.1072,705.0
2023-07-26 13:30:00,261.3,261.4,261.3,261.32,1519.0,254.9608,255.0584,254.9608,254.9803,1519.0
2023-07-26 14:00:00,261.37,261.76,261.23,261.23,3927.0,255.0291,255.4097,254.8925,254.8925,3927.0
2023-07-26 14:30:00,261.68,262.84,261.67,262.32,4692.0,255.3316,256.4635,255.3218,255.9561,4692.0
2023-07-26 15:00:00,262.29,262.29,261.01,261.59,11995.0,255.9268,255.9268,254.6778,255.2438,11995.0
2023-07-26 15:30:00,261.52,262.09,261.46,262.06,4127.0,255.1755,255.7316,255.1169,255.7024,4127.0
2023-07-27 09:30:00,264.22,264.27,263.86,263.97,16606.0,257.81,257.8588,257.4587,257.566,16606.0
2023-07-27 10:00:00,263.79,263.8,263.54,263.71,16833.0,257.3904,257.4002,257.1465,257.3123,16833.0
2023-07-27 10:30:00,263.19,263.7,263.06,263.11,8160.0,256.805,257.3026,256.6781,256.7269,8160.0
2023-07-27 11:00:00,263.19,263.19,262.91,263.16,4183.0,256.805,256.805,256.5318,256.7757,4183.0
2023-07-27 11:30:00,263.3,263.31,262.96,262.97,2907.0,256.9123,256.9221,256.5805,256.5903,2907.0
2023-07-27 12:00:00,263.01,263.43,263.01,263.43,600.0,256.6293,257.0391,256.6293,257.0391,600.0
2023-07-27 12:30:00,263.69,263.69,263.47,263.48,1207.0,257.2928,257.2928,257.0782,257.0879,1207.0
2023-07-27 13:00:00,263.51,263.57,262.51,262.51,21470.0,257.1172,257.1757,256.1415,256.1415,21470.0
2023-07-27 13:30:00,262.31,262.39,262.05,262.17,4932.0,255.9463,256.0244,255.6926,255.8097,4932.0
2023-07-27 14:00:00,262.01,262.11,260.94,261.17,5432.0,255.6536,255.7512,254.6095,254.834,5432.0
2023-07-27 14:30:00,261.03,261.05,260.29,260.35,9694.0,254.6974,254.7169,253.9753,254.0339,9694.0
2023-07-27 15:00:00,260.19,260.83,260.03,260.26,15787.0,253.8777,254.5022,253.7216,253.946,15787.0
2023-07-27 15:30:00,260.24,260.33,259.56,260.06,12150.0,253.9265,254.0143,253.263,253.7509,12150.0
2023-07-28 09:30:00,262.22,262.56,261.86,262.55,2721.0,255.8585,256.1902,255.5072,256.1805,2721.0
2023-07-28 10:00:00,262.52,262.78,262.22,262.41,7638.0,256.1512,256.4049,255.8585,256.0439,7638.0
2023-07-28 10:30:00,262.48,262.71,262.28,262.43,5228.0,256.1122,256.3366,255.917,256.0634,5228.0
2023-07-28 11:00:00,262.61,263.09,262.61,263.05,2408.0,256.239,256.7074,256.239,256.6684,2408.0
2023-07-28 11:30:00,263.09,263.24,262.95,263.21,3199.0,256.7074,256.8537,256.5708,256.8245,3199.0
2023-07-28 12:00:00,262.83,263.13,262.8,263.13,2172.0,256.4537,256.7464,256.4244,256.7464,2172.0
2023-07-28 12:30:00,263.08,263.1,262.84,262.88,2793.0,256.6976,256.7171,256.4635,256.5025,2793.0
2023-07-28 13:00:00,262.75,262.81,262.48,262.5,3470.0,256.3756,256.4342,256.1122,256.1317,3470.0
2023-07-28 13:30:00,262.35,262.5,261.78,262.42,6396.0,255.9853,256.1317,255.4292,256.0536,6396.0
2023-07-28 14:00:00,262.48,262.84,262.48,262.81,4079.0,256.1122,256.4635,256.1122,256.4342,4079.0
2023-07-28 14:30:00,262.76,263.01,262.43,262.88,4303.0,256.3854,256.6293,256.0634,256.5025,4303.0
2023-07-28 15:00:00,262.92,263.04,262.71,262.71,14380.0,256.5415,256.6586,256.3366,256.3366,14380.0
2023-07-28 15:30:00,262.68,262.94,262.5,262.79,13091.0,256.3073,256.561,256.1317,256.4147,13091.0
2023-07-31 09:30:00,263.25,263.75,262.93,263.08,9604.0,256.8635,257.3514,256.5513,256.6976,9604.0
2023-07-31 10:00:00,263.35,263.57,263.27,263.55,8939.0,256.9611,257.1757,256.883,257.1562,8939.0
2023-07-31 10:30:00,263.64,263.64,263.29,263.44,13704.0,257.244,257.244,256.9025,257.0489,13704.0
2023-07-31 11:00:00,263.53,263.53,263.3,263.34,2815.0,257.1367,257.1367,256.9123,256.9513,2815.0
2023-07-31 11:30:00,263.35,263.35,263.02,263.03,3797.0,256.9611,256.9611,256.6391,256.6488,3797.0
2023-07-31 12:00:00,263.24,263.25,263.06,263.25,1666.0,256.8537,256.8635,256.6781,256.8635,1666.0
2023-07-31 12:30:00,263.04,263.04,262.94,262.94,605.0,256.6586,256.6586,256.561,256.561,605.0
2023-07-31 13:00:00,263.05,263.05,262.78,262.86,6915.0,256.6684,256.6684,256.4049,256.483,6915.0
2023-07-31 13:30:00,263.01,263.25,263.01,263.07,6788.0,256.6293,256.8635,256.6293,256.6879,6788.0
2023-07-31 14:00:00,263.09,263.17,262.94,262.94,1375.0,256.7074,256.7854,256.561,256.561,1375.0
2023-07-31 14:30:00,263.05,263.23,263.04,263.21,3298.0,256.6684,256.844,256.6586,256.8245,3298.0
2023-07-31 15:00:00,262.97,263.08,262.93,262.94,8263.0,256.5903,256.6976,256.5513,256.561,8263.0
2023-07-31 15:30:00,262.87,263.63,262.66,263.63,11576.0,256.4927,257.2343,256.2878,257.2343,11576.0
2023-08-01 09:30:00,262.77,262.98,262.53,262.96,2448.0,256.3952,256.6001,256.161,256.5805,2448.0
2023-08-01 10:00:00,262.96,263.09,262.2,262.27,17150.0,256.5805,256.7074,255.839,255.9073,17150.0
2023-08-01 10:30:00,262.2,262.7,262.2,262.66,2384.0,255.839,256.3269,255.839,256.2878,2384.0
2023-08-01 11:00:00,262.57,262.61,262.31,262.5,3487.0,256.2,256.239,255.9463,256.1317,3487.0
2023-08-01 11:30:00,262.42,262.46,262.34,262.42,749.0,256.0536,256.0927,255.9756,256.0536,749.0
2023-08-01 12:00:00,262.55,262.55,262.26,262.31,500.0,256.1805,256.1805,255.8975,255.9463,500.0
2023-08-01 12:30:00,262.49,262.58,262.49,262.58,500.0,256.1219,256.2098,256.1219,256.2098,500.0
2023-08-01 13:00:00,262.67,262.74,262.59,262.59,1670.0,256.2976,256.3659,256.2195,256.2195,1670.0
2023-08-01 13:30:00,262.62,262.74,262.56,262.74,974.0,256.2488,256.3659,256.1902,256.3659,974.0
2023-08-01 14:00:00,262.8,262.96,262.71,262.8,3849.0,256.4244,256.5805,256.3366,256.4244,3849.0
2023-08-01 14:30:00,262.92,262.92,262.8,262.83,880.0,256.5415,256.5415,256.4244,256.4537,880.0
2023-08-01 15:00:00,263.05,263.07,262.91,262.91,985.0,256.6684,256.6879,256.5318,256.5318,985.0
2023-08-01 15:30:00,263.0,263.06,262.68,262.79,7203.0,256.6196,256.6781,256.3073,256.4147,7203.0
2023-08-02 09:30:00,260.72,260.92,260.28,260.63,13805.0,254.3949,254.59,253.9656,254.3071,13805.0
2023-08-02 10:00:00,260.49,260.64,259.87,260.05,5127.0,254.1705,254.3168,253.5655,253.7411,5127.0
2023-08-02 10:30:00,260.22,260.22,259.09,259.19,4571.0,253.907,253.907,252.8044,252.902,4571.0
2023-08-02 11:00:00,259.25,259.53,259.16,259.53,3500.0,252.9605,253.2338,252.8727,253.2338,3500.0
2023-08-02 11:30:00,259.47,259.73,259.14,259.21,6217.0,253.1752,253.4289,252.8532,252.9215,6217.0
2023-08-02 12:00:00,259.09,259.18,258.74,258.98,9964.0,252.8044,252.8922,252.4629,252.6971,9964.0
2023-08-02 12:30:00,259.08,259.47,259.08,259.36,4491.0,252.7947,253.1752,252.7947,253.0679,4491.0
2023-08-02 13:00:00,259.38,259.54,259.37,259.43,1610.0,253.0874,253.2435,253.0776,253.1362,1610.0
2023-08-02 13:30:00,259.56,259.71,259.22,259.23,3229.0,253.263,253.4094,252.9313,252.941,3229.0
2023-08-02 14:00:00,259.31,259.51,259.28,259.43,3426.0,253.0191,253.2142,252.9898,253.1362,3426.0
2023-08-02 14:30:00,259.49,259.49,259.2,259.37,5265.0,253.1947,253.1947,252.9118,253.0776,5265.0
2023-08-02 15:00:00,259.39,259.41,258.72,258.72,2897.0,253.0972,253.1167,252.4434,252.4434,2897.0
2023-08-02 15:30:00,258.72,259.39,258.66,259.1,55693.0,252.4434,253.0972,252.3849,252.8142,55693.0
2023-08-03 09:30:00,257.85,258.3,257.63,258.16,9414.0,251.5945,252.0336,251.3798,251.897,9414.0
2023-08-03 10:00:00,258.22,258.4,257.44,257.51,7670.0,251.9555,252.1312,251.1945,251.2628,7670.0
2023-08-03 10:30:00,257.45,258.09,257.45,258.09,2563.0,251.2042,251.8287,251.2042,251.8287,2563.0
2023-08-03 11:00:00,258.07,258.61,257.98,258.61,6129.0,251.8092,252.3361,251.7214,252.3361,6129.0
2023-08-03 11:30:00,258.57,258.78,258.47,258.6,2507.0,252.297,252.502,252.1995,252.3263,2507.0
2023-08-03 12:00:00,258.53,258.81,258.48,258.74,861.0,252.258,252.5312,252.2092,252.4629,861.0
2023-08-03 12:30:00,258.79,259.38,258.79,259.27,27728.0,252.5117,253.0874,252.5117,252.9801,27728.0
2023-08-03 13:00:00,259.31,259.38,259.1,259.36,6245.0,253.0191,253.0874,252.8142,253.0679,6245.0
2023-08-03 13:30:00,259.02,259.02,258.61,258.66,2514.0,252.7361,252.7361,252.3361,252.3849,2514.0
2023-08-03 14:00:00,258.57,258.88,258.57,258.81,1113.0,252.297,252.5995,252.297,252.5312,1113.0
2023-08-03 14:30:00,258.9,259.03,258.73,258.95,8372.0,252.619,252.7459,252.4532,252.6678,8372.0
2023-08-03 15:00:00,258.97,258.98,258.32,258.54,4394.0,252.6873,252.6971,252.0531,252.2678,4394.0
2023-08-03 15:30:00,258.55,258.74,258.34,258.36,8188.0,252.2775,252.4629,252.0726,252.0921,8188.0
2023-08-04 09:30:00,259.51,259.94,259.01,259.1,13476.0,253.2142,253.6338,252.7264,252.8142,13476.0
2023-08-04 10:00:00,259.02,259.15,258.24,259.03,5733.0,252.7361,252.863,251.9751,252.7459,5733.0
2023-08-04 10:30:00,259.34,259.69,259.31,259.69,2350.0,253.0484,253.3899,253.0191,253.3899,2350.0
2023-08-04 11:00:00,259.74,259.86,259.68,259.78,1936.0,253.4387,253.5557,253.3801,253.4777,1936.0
2023-08-04 11:30:00,259.82,260.09,259.66,260.09,2486.0,253.5167,253.7802,253.3606,253.7802,2486.0
2023-08-04 12:00:00,260.09,260.43,259.88,260.43,2638.0,253.7802,254.1119,253.5753,254.1119,2638.0
2023-08-04 12:30:00,260.38,260.61,260.37,260.52,927.0,254.0631,254.2876,254.0534,254.1997,927.0
2023-08-04 13:00:00,260.38,260.38,259.91,259.95,3459.0,254.0631,254.0631,253.6045,253.6436,3459.0
2023-08-04 13:30:00,259.8,259.9,259.4,259.4,3900.0,253.4972,253.5948,253.1069,253.1069,3900.0
2023-08-04 14:00:00,259.23,259.24,257.95,258.29,10322.0,252.941,252.9508,251.6921,252.0238,10322.0
2023-08-04 14:30:00,258.04,258.05,257.49,257.57,5188.0,251.7799,251.7897,251.2432,251.3213,5188.0
2023-08-04 15:00:00,257.46,257.56,257.21,257.21,3248.0,251.214,251.3115,250.97,250.97,3248.0
2023-08-04 15:30:00,257.41,257.41,257.01,257.15,7649.0,251.1652,251.1652,250.7749,250.9115,7649.0
2023-08-07 09:30:00,258.16,258.63,257.95,258.18,5650.0,251.897,252.3556,251.6921,251.9165,5650.0
2023-08-07 10:00:00,257.78,258.63,257.7,258.61,2799.0,251.5262,252.3556,251.4482,252.3361,2799.0
2023-08-07 10:30:00,258.57,258.79,258.38,258.41,14601.0,252.297,252.5117,252.1117,252.1409,14601.0
2023-08-07 11:00:00,258.3,258.42,258.01,258.25,7156.0,252.0336,252.1507,251.7506,251.9848,7156.0
2023-08-07 11:30:00,258.18,258.63,257.96,258.63,6479.0,251.9165,252.3556,251.7018,252.3556,6479.0
2023-08-07 12:00:00,258.65,258.69,258.41,258.64,10642.0,252.3751,252.4141,252.1409,252.3653,10642.0
2023-08-07 12:30:00,258.52,258.62,258.34,258.62,5883.0,252.2483,252.3458,252.0726,252.3458,5883.0
2023-08-07 13:00:00,258.74,258.84,258.68,258.71,2610.0,252.4629,252.5605,252.4044,252.4336,2610.0
2023-08-07 13:30:00,258.74,259.01,258.67,259.01,1705.0,252.4629,252.7264,252.3946,252.7264,1705.0
2023-08-07 14:00:00,259.17,259.17,258.64,258.7,3100.0,252.8825,252.8825,252.3653,252.4239,3100.0
2023-08-07 14:30:00,258.78,259.08,258.78,258.93,4092.0,252.502,252.7947,252.502,252.6483,4092.0
2023-08-07 15:00:00,258.98,259.09,258.7,258.74,40493.0,252.6971,252.8044,252.4239,252.4629,40493.0
2023-08-07 15:30:00,258.69,259.3,258.66,259.19,67880.0,252.4141,253.0093,252.3849,252.902,67880.0
2023-08-08 09:30:00,257.38,257.39,256.28,256.6,4739.0,251.1359,251.1457,250.0626,250.3748,4739.0
2023-08-08 10:00:00,256.53,256.72,255.92,256.29,7841.0,250.3065,250.4919,249.7113,250.0724,7841.0
2023-08-08 10:30:00,256.37,256.47,256.07,256.1,6396.0,250.1504,250.248,249.8577,249.887,6396.0
2023-08-08 11:00:00,256.08,256.4,255.93,256.4,3951.0,249.8675,250.1797,249.7211,250.1797,3951.0
2023-08-08 11:30:00,256.44,256.44,256.11,256.11,8208.0,250.2187,250.2187,249.8967,249.8967,8208.0
2023-08-08 12:00:00,256.31,256.64,256.3,256.53,2612.0,250.0919,250.4139,250.0821,250.3065,2612.0
2023-08-08 12:30:00,256.57,256.77,256.54,256.61,4372.0,250.3456,250.5407,250.3163,250.3846,4372.0
2023-08-08 13:00:00,256.81,257.15,256.76,256.88,7447.0,250.5797,250.9115,250.531,250.648,7447.0
2023-08-08 13:30:00,256.98,257.11,256.79,257.06,6287.0,250.7456,250.8725,250.5602,250.8237,6287.0
2023-08-08 14:00:00,257.09,257.51,256.94,257.31,2200.0,250.8529,251.2628,250.7066,251.0676,2200.0
2023-08-08 14:30:00,257.38,257.85,257.29,257.75,2956.0,251.1359,251.5945,251.0481,251.4969,2956.0
2023-08-08 15:00:00,257.7,257.95,257.65,257.89,10097.0,251.4482,251.6921,251.3994,251.6335,10097.0
2023-08-08 15:30:00,257.87,258.19,257.68,258.07,7812.0,251.614,251.9263,251.4286,251.8092,7812.0
2023-08-09 09:30:00,258.38,258.38,257.53,257.76,17619.0,252.1117,252.1117,251.2823,251.5067,17619.0
2023-08-09 10:00:00,257.69,257.96,257.49,257.65,7852.0,251.4384,251.7018,251.2432,251.3994,7852.0
2023-08-09 10:30:00,257.73,257.77,257.37,257.37,2308.0,251.4774,251.5165,251.1262,251.1262,2308.0
2023-08-09 11:00:00,257.08,257.28,256.27,256.27,3300.0,250.8432,251.0383,250.0528,250.0528,3300.0
2023-08-09 11:30:00,256.23,256.54,255.83,255.83,7976.0,250.0138,250.3163,249.6235,249.6235,7976.0
2023-08-09 12:00:00,255.9,256.32,255.9,256.09,4368.0,249.6918,250.1016,249.6918,249.8772,4368.0
2023-08-09 12:30:00,256.4,256.61,256.4,256.52,1100.0,250.1797,250.3846,250.1797,250.2968,1100.0
2023-08-09 13:00:00,256.4,257.17,256.39,257.09,5444.0,250.1797,250.931,250.1699,250.8529,5444.0
2023-08-09 13:30:00,257.22,257.32,257.12,257.12,4359.0,250.9798,251.0774,250.8822,250.8822,4359.0
2023-08-09 14:00:00,257.1,257.73,257.07,257.72,8476.0,250.8627,251.4774,250.8334,251.4677,8476.0
2023-08-09 14:30:00,257.74,257.82,257.54,257.69,7607.0,251.4872,251.5652,251.292,251.4384,7607.0
2023-08-09 15:00:00,257.53,257.54,257.1,257.33,23975.0,251.2823,251.292,250.8627,251.0871,23975.0
2023-08-09 15:30:00,257.18,257.21,255.98,256.07,52173.0,250.9408,250.97,249.7699,249.8577,52173.0
2023-08-10 09:30:00,257.64,258.96,257.5,258.75,5599.0,251.3896,252.6776,251.253,252.4727,5599.0
2023-08-10 10:00:00,259.28,259.46,258.97,259.1,6392.0,252.9898,253.1655,252.6873,252.8142,6392.0
2023-08-10 10:30:00,259.11,259.25,257.86,258.44,9483.0,252.8239,252.9605,251.6043,252.1702,9483.0
2023-08-10 11:00:00,258.13,258.13,257.42,257.81,3403.0,251.8677,251.8677,251.1749,251.5555,3403.0
2023-08-10 11:30:00,257.83,258.15,256.83,257.19,6250.0,251.575,251.8872,250.5993,250.9505,6250.0
2023-08-10 12:00:00,257.13,257.24,256.45,256.69,5628.0,250.892,250.9993,250.2285,250.4627,5628.0
2023-08-10 12:30:00,256.74,257.34,256.26,256.36,3470.0,250.5114,251.0969,250.0431,250.1407,3470.0
2023-08-10 13:00:00,256.34,256.64,256.15,256.23,3800.0,250.1211,250.4139,249.9358,250.0138,3800.0
2023-08-10 13:30:00,256.03,256.22,255.54,255.54,1706.0,249.8187,250.0041,249.3406,249.3406,1706.0
2023-08-10 14:00:00,255.58,256.6,255.58,256.6,6119.0,249.3796,250.3748,249.3796,250.3748,6119.0
2023-08-10 14:30:00,256.54,256.99,256.28,256.98,4201.0,250.3163,250.7554,250.0626,250.7456,4201.0
2023-08-10 15:00:00,256.81,256.83,256.29,256.29,2885.0,250.5797,250.5993,250.0724,250.0724,2885.0
2023-08-10 15:30:00,256.24,256.29,255.74,256.14,6615.0,250.0236,250.0724,249.5357,249.926,6615.0
2023-08-11 09:30:00,255.07,255.51,254.8,255.25,7885.0,248.882,249.3113,248.6185,249.0576,7885.0
2023-08-11 10:00:00,255.35,256.65,255.33,256.35,10014.0,249.1552,250.4236,249.1356,250.1309,10014.0
2023-08-11 10:30:00,256.36,256.63,255.83,255.83,4276.0,250.1407,250.4041,249.6235,249.6235,4276.0
2023-08-11 11:00:00,255.89,256.07,255.44,255.55,5198.0,249.6821,249.8577,249.243,249.3503,5198.0
2023-08-11 11:30:00,255.53,255.91,255.32,255.91,6682.0,249.3308,249.7016,249.1259,249.7016,6682.0
2023-08-11 12:00:00,255.95,256.17,255.58,255.75,4750.0,249.7406,249.9553,249.3796,249.5455,4750.0
2023-08-11 12:30:00,255.79,255.91,255.44,255.55,3500.0,249.5845,249.7016,249.243,249.3503,3500.0
2023-08-11 13:00:00,255.65,255.98,255.47,255.93,3100.0,249.4479,249.7699,249.2723,249.7211,3100.0
2023-08-11 13:30:00,256.0,256.02,255.42,255.57,6732.0,249.7894,249.8089,249.2235,249.3698,6732.0
2023-08-11 14:00:00,255.69,256.17,255.69,256.08,3705.0,249.4869,249.9553,249.4869,249.8675,3705.0
2023-08-11 14:30:00,256.11,256.32,255.92,256.2,3820.0,249.8967,250.1016,249.7113,249.9845,3820.0
2023-08-11 15:00:00,256.29,256.32,255.9,256.21,3941.0,250.0724,250.1016,249.6918,249.9943,3941.0
2023-08-11 15:30:00,256.17,256.31,255.7,256.03,11383.0,249.9553,250.0919,249.4967,249.8187,11383.0
2023-08-14 09:30:00,255.42,255.61,255.23,255.52,6204.0,249.2235,249.4089,249.0381,249.321,6204.0
2023-08-14 10:00:00,255.38,256.17,255.38,256.08,6092.0,249.1844,249.9553,249.1844,249.8675,6092.0
2023-08-14 10:30:00,255.97,256.9,255.97,256.69,6159.0,249.7601,250.6676,249.7601,250.4627,6159.0
2023-08-14 11:00:00,256.69,256.72,256.44,256.5,1242.0,250.4627,250.4919,250.2187,250.2773,1242.0
2023-08-14 11:30:00,256.68,257.01,256.66,256.96,1122.0,250.4529,250.7749,250.4334,250.7261,1122.0
2023-08-14 12:00:00,256.73,256.85,256.48,256.48,896.0,250.5017,250.6188,250.2577,250.2577,896.0
2023-08-14 12:30:00,256.43,256.73,256.43,256.72,1950.0,250.209,250.5017,250.209,250.4919,1950.0
2023-08-14 13:00:00,256.84,256.93,256.83,256.86,3723.0,250.609,250.6968,250.5993,250.6285,3723.0
2023-08-14 13:30:00,256.76,256.79,256.57,256.63,778.0,250.531,250.5602,250.3456,250.4041,778.0
2023-08-14 14:00:00,256.48,256.61,256.48,256.54,1391.0,250.2577,250.3846,250.2577,250.3163,1391.0
2023-08-14 14:30:00,256.59,256.61,256.44,256.54,3221.0,250.3651,250.3846,250.2187,250.3163,3221.0
2023-08-14 15:00:00,256.57,256.8,256.53,256.74,3804.0,250.3456,250.57,250.3065,250.5114,3804.0
2023-08-14 15:30:00,256.63,257.21,256.62,257.21,6584.0,250.4041,250.97,250.3944,250.97,6584.0
2023-08-15 09:30:00,256.14,256.28,255.48,255.63,6918.0,249.926,250.0626,249.282,249.4284,6918.0
2023-08-15 10:00:00,255.53,255.53,254.72,254.78,5275.0,249.3308,249.3308,248.5404,248.599,5275.0
2023-08-15 10:30:00,254.63,255.03,254.59,254.93,2152.0,248.4526,248.8429,248.4136,248.7454,2152.0
2023-08-15 11:00:00,254.95,255.4,254.95,255.34,9781.0,248.7649,249.2039,248.7649,249.1454,9781.0
2023-08-15 11:30:00,255.38,255.55,255.36,255.49,4460.0,249.1844,249.3503,249.1649,249.2918,4460.0
2023-08-15 12:00:00,255.58,255.59,255.03,255.2,5982.0,249.3796,249.3893,248.8429,249.0088,5982.0
2023-08-15 12:30:00,255.11,255.11,254.77,254.77,3234.0,248.921,248.921,248.5892,248.5892,3234.0
2023-08-15 13:00:00,254.93,255.22,254.88,255.18,2968.0,248.7454,249.0283,248.6966,248.9893,2968.0
2023-08-15 13:30:00,255.12,255.12,254.76,254.78,1297.0,248.9307,248.9307,248.5795,248.599,1297.0
2023-08-15 14:00:00,254.82,254.86,254.81,254.81,1203.0,248.638,248.6771,248.6283,248.6283,1203.0
2023-08-15 14:30:00,255.0,255.07,254.89,254.95,1416.0,248.8137,248.882,248.7063,248.7649,1416.0
2023-08-15 15:00:00,254.99,255.05,254.26,254.26,4392.0,248.8039,248.8624,248.0916,248.0916,4392.0
2023-08-15 15:30:00,254.07,254.52,253.97,254.25,17260.0,247.9062,248.3453,247.8086,248.0818,17260.0
2023-08-16 09:30:00,254.0,254.95,254.0,254.63,42311.0,247.8379,248.7649,247.8379,248.4526,42311.0
2023-08-16 10:00:00,254.41,254.76,254.29,254.47,2282.0,248.238,248.5795,248.1209,248.2965,2282.0
2023-08-16 10:30:00,254.41,254.72,254.32,254.72,2309.0,248.238,248.5404,248.1502,248.5404,2309.0
2023-08-16 11:00:00,254.83,254.92,254.58,254.64,2546.0,248.6478,248.7356,248.4038,248.4624,2546.0
2023-08-16 11:30:00,254.43,254.49,254.03,254.03,830.0,248.2575,248.316,247.8672,247.8672,830.0
2023-08-16 12:00:00,253.96,254.12,253.5,253.5,2509.0,247.7989,247.955,247.35,247.35,2509.0
2023-08-16 12:30:00,253.77,253.82,253.77,253.82,300.0,247.6135,247.6623,247.6135,247.6623,300.0
2023-08-16 13:00:00,253.61,253.66,253.14,253.26,700.0,247.4574,247.5062,246.9988,247.1159,700.0
2023-08-16 13:30:00,253.27,253.94,253.25,253.84,6465.0,247.1256,247.7794,247.1061,247.6818,6465.0
2023-08-16 14:00:00,253.33,254.1,253.13,254.09,3983.0,247.1842,247.9355,246.989,247.9257,3983.0
2023-08-16 14:30:00,254.03,254.08,253.48,253.51,2754.0,247.8672,247.916,247.3305,247.3598,2754.0
2023-08-16 15:00:00,253.44,253.44,252.5,252.61,2415.0,247.2915,247.2915,246.3743,246.4816,2415.0
2023-08-16 15:30:00,252.8,252.84,252.29,252.33,22098.0,246.667,246.7061,246.1694,246.2084,22098.0
2023-08-17 09:30:00,253.13,253.29,252.38,252.58,8222.0,246.989,247.1451,246.2572,246.4524,8222.0
2023-08-17 10:00:00,252.78,252.8,252.46,252.46,5071.0,246.6475,246.667,246.3353,246.3353,5071.0
2023-08-17 10:30:00,252.41,252.72,252.1,252.42,3528.0,246.2865,246.589,245.984,246.2962,3528.0
2023-08-17 11:00:00,252.29,252.38,252.0,252.14,4428.0,246.1694,246.2572,245.8864,246.023,4428.0
2023-08-17 11:30:00,251.98,252.13,251.87,251.92,3208.0,245.8669,246.0133,245.7596,245.8084,3208.0
2023-08-17 12:00:00,251.98,252.54,251.76,252.54,2232.0,245.8669,246.4133,245.6523,246.4133,2232.0
2023-08-17 12:30:00,252.59,252.66,252.22,252.66,2116.0,246.4621,246.5304,246.1011,246.5304,2116.0
2023-08-17 13:00:00,252.6,252.6,251.97,251.98,2055.0,246.4719,246.4719,245.8572,245.8669,2055.0
2023-08-17 13:30:00,251.87,251.88,251.54,251.68,4911.0,245.7596,245.7693,245.4376,245.5742,4911.0
2023-08-17 14:00:00,251.62,251.62,251.35,251.39,768.0,245.5157,245.5157,245.2522,245.2912,768.0
2023-08-17 14:30:00,251.34,251.34,250.7,250.75,7357.0,245.2424,245.2424,244.618,244.6668,7357.0
2023-08-17 15:00:00,250.71,250.79,249.97,250.46,9401.0,244.6277,244.7058,243.9057,244.3838,9401.0
2023-08-17 15:30:00,250.51,250.63,250.15,250.33,12392.0,244.4326,244.5497,244.0813,244.2569,12392.0
2023-08-18 09:30:00,248.37,249.71,248.27,249.23,13180.0,242.3445,243.652,242.2469,243.1836,13180.0
2023-08-18 10:00:00,249.13,249.34,248.81,248.99,7559.0,243.0861,243.291,242.7738,242.9495,7559.0
2023-08-18 10:30:00,248.93,249.64,248.93,249.62,7695.0,242.8909,243.5837,242.8909,243.5642,7695.0
2023-08-18 11:00:00,249.71,250.2,249.71,249.77,3011.0,243.652,244.1301,243.652,243.7105,3011.0
2023-08-18 11:30:00,249.79,250.32,249.51,250.32,2790.0,243.73,244.2472,243.4568,244.2472,2790.0
2023-08-18 12:00:00,250.33,250.33,250.11,250.14,3595.0,244.2569,244.2569,244.0423,244.0716,3595.0
2023-08-18 12:30:00,250.06,250.4,250.06,250.14,2583.0,243.9935,244.3253,243.9935,244.0716,2583.0
2023-08-18 13:00:00,250.07,250.23,249.55,249.55,1708.0,244.0033,244.1594,243.4959,243.4959,1708.0
2023-08-18 13:30:00,249.97,250.2,249.81,250.15,3421.0,243.9057,244.1301,243.7496,244.0813,3421.0
2023-08-18 14:00:00,250.18,250.31,250.0,250.12,3000.0,244.1106,244.2374,243.935,244.052,3000.0
2023-08-18 14:30:00,250.21,250.62,250.21,250.61,4636.0,244.1399,244.5399,244.1399,244.5302,4636.0
2023-08-18 15:00:00,250.03,250.34,250.03,250.34,1860.0,243.9642,244.2667,243.9642,244.2667,1860.0
2023-08-18 15:30:00,250.25,250.95,250.19,250.38,7207.0,244.1789,244.8619,244.1203,244.3057,7207.0
2023-08-21 09:30:00,250.92,251.61,250.92,251.54,7779.0,244.8326,245.5059,244.8326,245.4376,7779.0
2023-08-21 10:00:00,251.64,251.74,250.44,250.44,4598.0,245.5352,245.6327,244.3643,244.3643,4598.0
2023-08-21 10:30:00,250.4,250.66,250.4,250.57,9090.0,244.3253,244.5789,244.3253,244.4911,9090.0
2023-08-21 11:00:00,250.64,250.72,250.0,250.01,3433.0,244.5594,244.6375,243.935,243.9447,3433.0
2023-08-21 11:30:00,250.18,250.3,249.78,249.86,17427.0,244.1106,244.2277,243.7203,243.7984,17427.0
2023-08-21 12:00:00,249.93,250.58,249.88,250.56,1200.0,243.8667,244.5009,243.8179,244.4814,1200.0
2023-08-21 12:30:00,250.55,250.72,250.42,250.72,3556.0,244.4716,244.6375,244.3448,244.6375,3556.0
2023-08-21 13:00:00,250.74,251.18,250.62,251.14,6903.0,244.657,245.0863,244.5399,245.0473,6903.0
2023-08-21 13:30:00,251.08,251.39,251.06,251.17,3643.0,244.9888,245.2912,244.9692,245.0766,3643.0
2023-08-21 14:00:00,251.22,251.52,251.22,251.36,8825.0,245.1254,245.4181,245.1254,245.262,8825.0
2023-08-21 14:30:00,251.4,251.8,251.32,251.72,5768.0,245.301,245.6913,245.2229,245.6132,5768.0
2023-08-21 15:00:00,251.74,252.08,251.74,252.07,2767.0,245.6327,245.9645,245.6327,245.9547,2767.0
2023-08-21 15:30:00,252.02,252.37,251.82,251.85,8404.0,245.9059,246.2475,245.7108,245.7401,8404.0
2023-08-22 09:30:00,252.87,253.0,251.98,251.99,42860.0,246.7353,246.8622,245.8669,245.8767,42860.0
2023-08-22 10:00:00,251.87,252.41,251.87,252.09,5955.0,245.7596,246.2865,245.7596,245.9743,5955.0
2023-08-22 10:30:00,251.93,252.14,251.55,252.09,5424.0,245.8181,246.023,245.4474,245.9743,5424.0
2023-08-22 11:00:00,252.15,252.15,251.73,251.97,16403.0,246.0328,246.0328,245.623,245.8572,16403.0
2023-08-22 11:30:00,251.94,252.07,251.47,251.47,6743.0,245.8279,245.9547,245.3693,245.3693,6743.0
2023-08-22 12:00:00,251.58,251.58,251.04,251.4,2011.0,245.4766,245.4766,244.9497,245.301,2011.0
2023-08-22 12:30:00,251.49,251.81,251.26,251.52,4711.0,245.3888,245.701,245.1644,245.4181,4711.0
2023-08-22 13:00:00,251.32,251.32,251.04,251.14,7385.0,245.2229,245.2229,244.9497,245.0473,7385.0
2023-08-22 13:30:00,251.19,251.33,251.02,251.17,3000.0,245.0961,245.2327,244.9302,245.0766,3000.0
2023-08-22 14:00:00,251.1,251.4,251.05,251.38,20580.0,245.0083,245.301,244.9595,245.2815,20580.0
2023-08-22 14:30:00,251.53,251.57,251.19,251.32,5613.0,245.4278,245.4669,245.0961,245.2229,5613.0
2023-08-22 15:00:00,251.55,251.88,251.47,251.47,9374.0,245.4474,245.7693,245.3693,245.3693,9374.0
2023-08-22 15:30:00,251.39,251.39,250.94,251.15,7297.0,245.2912,245.2912,244.8521,245.0571,7297.0
2023-08-23 09:30:00,251.79,252.45,251.77,252.44,8129.0,245.6815,246.3255,245.662,246.3158,8129.0
2023-08-23 10:00:00,252.45,252.8,252.45,252.73,3349.0,246.3255,246.667,246.3255,246.5987,3349.0
2023-08-23 10:30:00,252.85,253.31,252.63,253.27,1817.0,246.7158,247.1647,246.5012,247.1256,1817.0
2023-08-23 11:00:00,253.39,253.55,253.17,253.53,3518.0,247.2427,247.3988,247.028,247.3793,3518.0
2023-08-23 11:30:00,253.57,253.69,253.3,253.61,10542.0,247.4183,247.5354,247.1549,247.4574,10542.0
2023-08-23 12:00:00,253.61,253.61,253.47,253.48,16804.0,247.4574,247.4574,247.3208,247.3305,16804.0
2023-08-23 12:30:00,253.63,253.85,253.63,253.65,2679.0,247.4769,247.6916,247.4769,247.4964,2679.0
2023-08-23 13:00:00,253.61,254.2,253.59,254.18,2761.0,247.4574,248.0331,247.4379,248.0135,2761.0
2023-08-23 13:30:00,254.19,254.39,254.17,254.33,4567.0,248.0233,248.2185,248.0038,248.1599,4567.0
2023-08-23 14:00:00,254.29,254.3,253.87,254.03,3284.0,248.1209,248.1306,247.7111,247.8672,3284.0
2023-08-23 14:30:00,253.91,253.96,253.77,253.9,2084.0,247.7501,247.7989,247.6135,247.7403,2084.0
2023-08-23 15:00:00,253.87,254.15,253.78,254.11,1749.0,247.7111,247.9843,247.6233,247.9452,1749.0
2023-08-23 15:30:00,254.11,254.25,253.79,254.01,9573.0,247.9452,248.0818,247.633,247.8477,9573.0
2023-08-24 09:30:00,254.76,255.02,254.12,255.02,16422.0,248.5795,248.8332,247.955,248.8332,16422.0
2023-08-24 10:00:00,255.15,255.15,253.63,253.81,4903.0,248.96,248.96,247.4769,247.6525,4903.0
2023-08-24 10:30:00,253.47,253.51,253.04,253.25,2700.0,247.3208,247.3598,246.9012,247.1061,2700.0
2023-08-24 11:00:00,252.85,252.85,252.39,252.53,5717.0,246.7158,246.7158,246.267,246.4036,5717.0
2023-08-24 11:30:00,252.43,252.43,251.87,251.87,4583.0,246.306,246.306,245.7596,245.7596,4583.0
2023-08-24 12:00:00,251.78,252.45,251.78,252.31,1789.0,245.6718,246.3255,245.6718,246.1889,1789.0
2023-08-24 12:30:00,252.45,252.65,252.22,252.23,3477.0,246.3255,246.5207,246.1011,246.1109,3477.0
2023-08-24 13:00:00,252.25,252.25,251.81,251.81,6913.0,246.1304,246.1304,245.701,245.701,6913.0
2023-08-24 13:30:00,251.7,252.01,251.7,251.78,1148.0,245.5937,245.8962,245.5937,245.6718,1148.0
2023-08-24 14:00:00,251.97,252.03,251.8,251.91,1406.0,245.8572,245.9157,245.6913,245.7986,1406.0
2023-08-24 14:30:00,251.84,251.85,251.44,251.75,3665.0,245.7303,245.7401,245.34,245.6425,3665.0
2023-08-24 15:00:00,251.76,251.83,251.53,251.58,10335.0,245.6523,245.7206,245.4278,245.4766,10335.0
2023-08-24 15:30:00,251.53,251.59,250.53,250.53,15265.0,245.4278,245.4864,244.4521,244.4521,15265.0
2023-08-25 09:30:00,251.4,252.04,251.4,251.66,5613.0,245.301,245.9255,245.301,245.5547,5613.0
2023-08-25 10:00:00,251.64,252.81,250.76,250.91,21675.0,245.5352,246.6768,244.6765,244.8229,21675.0
2023-08-25 10:30:00,250.79,251.0,249.45,249.45,23508.0,244.7058,244.9107,243.3983,243.3983,23508.0
2023-08-25 11:00:00,249.52,251.02,249.46,251.02,9805.0,243.4666,244.9302,243.4081,244.9302,9805.0
2023-08-25 11:30:00,251.03,251.51,250.51,250.54,8718.0,244.94,245.4083,244.4326,244.4619,8718.0
2023-08-25 12:00:00,250.49,251.43,250.49,251.43,4990.0,244.4131,245.3303,244.4131,245.3303,4990.0
2023-08-25 12:30:00,251.67,251.67,251.2,251.2,2156.0,245.5644,245.5644,245.1058,245.1058,2156.0
2023-08-25 13:00:00,251.61,251.62,250.97,251.01,8552.0,245.5059,245.5157,244.8814,244.9205,8552.0
2023-08-25 13:30:00,251.05,251.4,250.89,251.4,1225.0,244.9595,245.301,244.8034,245.301,1225.0
2023-08-25 14:00:00,251.47,252.41,251.47,252.41,2540.0,245.3693,246.2865,245.3693,246.2865,2540.0
2023-08-25 14:30:00,252.65,252.75,252.28,252.71,5101.0,246.5207,246.6182,246.1596,246.5792,5101.0
2023-08-25 15:00:00,252.75,253.03,252.5,252.84,10786.0,246.6182,246.8914,246.3743,246.7061,10786.0
2023-08-25 15:30:00,252.87,252.87,252.08,252.17,5476.0,246.7353,246.7353,245.9645,246.0523,5476.0
2023-08-28 09:30:00,253.6,254.06,253.45,253.95,7727.0,247.4476,247.8965,247.3013,247.7891,7727.0
2023-08-28 10:00:00,254.0,254.22,253.76,254.16,7203.0,247.8379,248.0526,247.6037,247.994,7203.0
2023-08-28 10:30:00,254.16,254.2,253.31,253.57,5934.0,247.994,248.0331,247.1647,247.4183,5934.0
2023-08-28 11:00:00,253.55,253.55,253.26,253.35,3540.0,247.3988,247.3988,247.1159,247.2037,3540.0
2023-08-28 11:30:00,253.29,253.49,253.03,253.24,3629.0,247.1451,247.3403,246.8914,247.0964,3629.0
2023-08-28 12:00:00,253.24,253.34,253.03,253.1,3137.0,247.0964,247.1939,246.8914,246.9597,3137.0
2023-08-28 12:30:00,253.12,253.69,253.01,253.69,3643.0,246.9793,247.5354,246.8719,247.5354,3643.0
2023-08-28 13:00:00,253.93,254.24,253.8,253.91,2008.0,247.7696,248.0721,247.6428,247.7501,2008.0
2023-08-28 13:30:00,253.98,253.98,252.89,252.89,3399.0,247.8184,247.8184,246.7548,246.7548,3399.0
2023-08-28 14:00:00,252.95,253.07,252.93,252.99,2126.0,246.8134,246.9305,246.7939,246.8524,2126.0
2023-08-28 14:30:00,253.03,253.41,253.03,253.28,12062.0,246.8914,247.2622,246.8914,247.1354,12062.0
2023-08-28 15:00:00,253.4,253.66,253.21,253.36,5859.0,247.2525,247.5062,247.0671,247.2134,5859.0
2023-08-28 15:30:00,253.35,254.23,253.35,253.93,12193.0,247.2037,248.0623,247.2037,247.7696,12193.0
2023-08-29 09:30:00,253.7,254.64,253.6,254.46,7692.0,247.5452,248.4624,247.4476,248.2868,7692.0
2023-08-29 10:00:00,254.84,255.86,254.79,255.77,10420.0,248.6575,249.6528,248.6087,249.565,10420.0
2023-08-29 10:30:00,255.83,256.19,255.6,255.69,6745.0,249.6235,249.9748,249.3991,249.4869,6745.0
2023-08-29 11:00:00,255.86,256.39,255.86,256.39,5053.0,249.6528,250.1699,249.6528,250.1699,5053.0
2023-08-29 11:30:00,256.33,256.92,256.33,256.73,2700.0,250.1114,250.6871,250.1114,250.5017,2700.0
2023-08-29 12:00:00,256.78,257.17,256.69,257.16,3675.0,250.5505,250.931,250.4627,250.9213,3675.0
2023-08-29 12:30:00,257.21,257.23,256.78,256.98,4219.0,250.97,250.9896,250.5505,250.7456,4219.0
2023-08-29 13:00:00,257.02,257.19,256.99,257.19,2838.0,250.7846,250.9505,250.7554,250.9505,2838.0
2023-08-29 13:30:00,257.19,257.39,256.94,257.11,5912.0,250.9505,251.1457,250.7066,250.8725,5912.0
2023-08-29 14:00:00,257.06,257.29,257.05,257.07,3167.0,250.8237,251.0481,250.8139,250.8334,3167.0
2023-08-29 14:30:00,257.24,257.4,257.21,257.29,3338.0,250.9993,251.1554,250.97,251.0481,3338.0
2023-08-29 15:00:00,257.22,257.68,257.08,257.6,4584.0,250.9798,251.4286,250.8432,251.3506,4584.0
2023-08-29 15:30:00,257.61,257.71,257.42,257.68,5825.0,251.3603,251.4579,251.1749,251.4286,5825.0
2023-08-30 09:30:00,257.64,258.84,257.64,258.78,5739.0,251.3896,252.5605,251.3896,252.502,5739.0
2023-08-30 10:00:00,258.86,259.04,257.41,257.75,6069.0,252.58,252.7556,251.1652,251.4969,6069.0
2023-08-30 10:30:00,257.84,258.26,257.76,258.26,3503.0,251.5848,251.9946,251.5067,251.9946,3503.0
2023-08-30 11:00:00,258.17,258.55,258.17,258.43,1784.0,251.9067,252.2775,251.9067,252.1604,1784.0
2023-08-30 11:30:00,258.57,258.81,258.56,258.75,2122.0,252.297,252.5312,252.2873,252.4727,2122.0
2023-08-30 12:00:00,258.79,259.0,258.72,258.98,2024.0,252.5117,252.7166,252.4434,252.6971,2024.0
2023-08-30 12:30:00,258.98,259.02,258.87,258.92,833.0,252.6971,252.7361,252.5898,252.6386,833.0
2023-08-30 13:00:00,258.92,258.94,258.79,258.9,5170.0,252.6386,252.6581,252.5117,252.619,5170.0
2023-08-30 13:30:00,258.9,258.91,258.42,258.63,8454.0,252.619,252.6288,252.1507,252.3556,8454.0
2023-08-30 14:00:00,258.48,258.56,258.22,258.33,1907.0,252.2092,252.2873,251.9555,252.0629,1907.0
2023-08-30 14:30:00,258.34,258.8,258.34,258.77,1695.0,252.0726,252.5215,252.0726,252.4922,1695.0
2023-08-30 15:00:00,258.86,258.94,258.68,258.76,4518.0,252.58,252.6581,252.4044,252.4824,4518.0
2023-08-30 15:30:00,258.78,258.79,258.53,258.64,3956.0,252.502,252.5117,252.258,252.3653,3956.0
2023-08-31 09:30:00,259.0,259.72,259.0,259.72,29874.0,252.7166,253.4191,252.7166,253.4191,29874.0
2023-08-31 10:00:00,259.59,259.75,259.37,259.69,3300.0,253.2923,253.4484,253.0776,253.3899,3300.0
2023-08-31 10:30:00,259.75,259.87,259.48,259.56,1605.0,253.4484,253.5655,253.185,253.263,1605.0
2023-08-31 11:00:00,259.65,259.65,259.36,259.49,1494.0,253.3508,253.3508,253.0679,253.1947,1494.0
2023-08-31 11:30:00,259.48,259.49,259.27,259.36,2539.0,253.185,253.1947,252.9801,253.0679,2539.0
2023-08-31 12:00:00,259.29,259.45,258.91,259.05,2711.0,252.9996,253.1557,252.6288,252.7654,2711.0
2023-08-31 12:30:00,258.77,258.77,258.53,258.77,27650.0,252.4922,252.4922,252.258,252.4922,27650.0
2023-08-31 13:00:00,258.78,259.24,258.75,259.24,1676.0,252.502,252.9508,252.4727,252.9508,1676.0
2023-08-31 13:30:00,259.21,259.22,258.99,259.01,3788.0,252.9215,252.9313,252.7069,252.7264,3788.0
2023-08-31 14:00:00,259.14,259.46,259.14,259.41,1152.0,252.8532,253.1655,252.8532,253.1167,1152.0
2023-08-31 14:30:00,259.32,259.33,258.72,258.73,2541.0,253.0288,253.0386,252.4434,252.4532,2541.0
2023-08-31 15:00:00,258.84,259.04,258.81,258.98,4662.0,252.5605,252.7556,252.5312,252.6971,4662.0
2023-08-31 15:30:00,258.94,259.11,258.41,258.41,33416.0,252.6581,252.8239,252.1409,252.1409,33416.0
2023-09-01 09:30:00,260.03,260.49,259.2,259.75,11474.0,253.7216,254.1705,252.9118,253.4484,11474.0
2023-09-01 10:00:00,259.46,260.28,259.16,260.13,14964.0,253.1655,253.9656,252.8727,253.8192,14964.0
2023-09-01 10:30:00,259.96,259.96,259.01,259.01,8634.0,253.6533,253.6533,252.7264,252.7264,8634.0
2023-09-01 11:00:00,259.09,259.35,259.05,259.12,3000.0,252.8044,253.0581,252.7654,252.8337,3000.0
2023-09-01 11:30:00,259.19,259.19,258.5,258.62,4258.0,252.902,252.902,252.2287,252.3458,4258.0
2023-09-01 12:00:00,258.54,259.03,258.53,259.03,2573.0,252.2678,252.7459,252.258,252.7459,2573.0
2023-09-01 12:30:00,259.03,259.18,258.74,259.06,2986.0,252.7459,252.8922,252.4629,252.7752,2986.0
2023-09-01 13:00:00,259.13,259.13,258.86,258.86,2068.0,252.8435,252.8435,252.58,252.58,2068.0
2023-09-01 13:30:00,258.85,259.02,258.78,259.0,2100.0,252.5703,252.7361,252.502,252.7166,2100.0
2023-09-01 14:00:00,258.96,259.06,258.57,258.7,4548.0,252.6776,252.7752,252.297,252.4239,4548.0
2023-09-01 14:30:00,258.64,258.91,258.55,258.91,42859.0,252.3653,252.6288,252.2775,252.6288,42859.0
2023-09-01 15:00:00,258.9,259.15,258.88,259.13,2367.0,252.619,252.863,252.5995,252.8435,2367.0
2023-09-01 15:30:00,259.21,259.31,258.9,259.25,8319.0,252.9215,253.0191,252.619,252.9605,8319.0
2023-09-05 09:30:00,258.94,258.96,257.86,257.89,9627.0,252.6581,252.6776,251.6043,251.6335,9627.0
2023-09-05 10:00:00,257.96,258.4,257.86,258.14,5398.0,251.7018,252.1312,251.6043,251.8775,5398.0
2023-09-05 10:30:00,258.12,258.35,257.8,258.32,2593.0,251.858,252.0824,251.5457,252.0531,2593.0
2023-09-05 11:00:00,258.49,258.83,258.42,258.42,2063.0,252.219,252.5507,252.1507,252.1507,2063.0
2023-09-05 11:30:00,258.45,258.45,258.19,258.2,18212.0,252.18,252.18,251.9263,251.936,18212.0
2023-09-05 12:00:00,258.32,258.56,258.32,258.45,1612.0,252.0531,252.2873,252.0531,252.18,1612.0
2023-09-05 12:30:00,258.52,258.56,258.43,258.44,1450.0,252.2483,252.2873,252.1604,252.1702,1450.0
2023-09-05 13:00:00,258.36,258.36,257.98,257.99,6415.0,252.0921,252.0921,251.7214,251.7311,6415.0
2023-09-05 13:30:00,258.13,258.19,258.09,258.15,1298.0,251.8677,251.9263,251.8287,251.8872,1298.0
2023-09-05 14:00:00,258.23,258.3,258.06,258.29,1560.0,251.9653,252.0336,251.7994,252.0238,1560.0
2023-09-05 14:30:00,258.38,258.4,258.23,258.39,2421.0,252.1117,252.1312,251.9653,252.1214,2421.0
2023-09-05 15:00:00,258.32,258.32,258.01,258.07,23824.0,252.0531,252.0531,251.7506,251.8092,23824.0
2023-09-05 15:30:00,258.14,258.36,257.7,257.72,15216.0,251.8775,252.0921,251.4482,251.4677,15216.0
2023-09-06 09:30:00,257.21,257.52,256.9,257.21,7348.0,250.97,251.2725,250.6676,250.97,7348.0
2023-09-06 10:00:00,257.04,257.04,256.25,256.25,12021.0,250.8042,250.8042,250.0333,250.0333,12021.0
2023-09-06 10:30:00,256.12,256.36,255.83,255.89,6230.0,249.9065,250.1407,249.6235,249.6821,6230.0
2023-09-06 11:00:00,255.85,255.94,255.64,255.88,13515.0,249.643,249.7308,249.4381,249.6723,13515.0
2023-09-06 11:30:00,255.87,255.94,255.73,255.73,1795.0,249.6625,249.7308,249.5259,249.5259,1795.0
2023-09-06 12:00:00,255.74,255.74,255.51,255.51,600.0,249.5357,249.5357,249.3113,249.3113,600.0
2023-09-06 12:30:00,255.29,255.37,254.89,254.91,4605.0,249.0966,249.1747,248.7063,248.7258,4605.0
2023-09-06 13:00:00,254.8,255.41,254.79,255.41,4613.0,248.6185,249.2137,248.6087,249.2137,4613.0
2023-09-06 13:30:00,255.42,255.74,255.39,255.58,7263.0,249.2235,249.5357,249.1942,249.3796,7263.0
2023-09-06 14:00:00,255.56,255.85,255.54,255.85,6649.0,249.3601,249.643,249.3406,249.643,6649.0
2023-09-06 14:30:00,255.93,256.09,255.93,255.93,2510.0,249.7211,249.8772,249.7211,249.7211,2510.0
2023-09-06 15:00:00,255.79,256.06,255.62,255.87,7408.0,249.5845,249.8479,249.4186,249.6625,7408.0
2023-09-06 15:30:00,255.97,256.23,255.9,256.11,17622.0,249.7601,250.0138,249.6918,249.8967,17622.0
2023-09-07 09:30:00,254.22,254.94,254.17,254.34,9021.0,248.0526,248.7551,248.0038,248.1697,9021.0
2023-09-07 10:00:00,254.37,254.54,254.02,254.28,7700.0,248.1989,248.3648,247.8574,248.1111,7700.0
2023-09-07 10:30:00,254.3,255.09,254.16,254.81,6924.0,248.1306,248.9015,247.994,248.6283,6924.0
2023-09-07 11:00:00,254.77,255.05,254.77,255.03,2124.0,248.5892,248.8624,248.5892,248.8429,2124.0
2023-09-07 11:30:00,254.8,255.14,254.66,254.75,7234.0,248.6185,248.9503,248.4819,248.5697,7234.0
2023-09-07 12:00:00,254.73,255.28,254.73,255.28,1886.0,248.5502,249.0869,248.5502,249.0869,1886.0
2023-09-07 12:30:00,255.34,255.35,254.99,255.0,330.0,249.1454,249.1552,248.8039,248.8137,330.0
2023-09-07 13:00:00,255.13,255.34,254.95,255.34,1950.0,248.9405,249.1454,248.7649,249.1454,1950.0
2023-09-07 13:30:00,255.4,255.47,255.19,255.43,1033.0,249.2039,249.2723,248.999,249.2332,1033.0
2023-09-07 14:00:00,255.49,255.49,255.11,255.11,18332.0,249.2918,249.2918,248.921,248.921,18332.0
2023-09-07 14:30:00,255.12,255.34,254.87,255.32,1645.0,248.9307,249.1454,248.6868,249.1259,1645.0
2023-09-07 15:00:00,255.36,255.36,254.98,255.26,1929.0,249.1649,249.1649,248.7941,249.0673,1929.0
2023-09-07 15:30:00,255.36,255.6,255.1,255.28,31656.0,249.1649,249.3991,248.9112,249.0869,31656.0
2023-09-08 09:30:00,255.44,255.83,255.31,255.53,9392.0,249.243,249.6235,249.1161,249.3308,9392.0
2023-09-08 10:00:00,255.82,256.27,255.82,256.24,2400.0,249.6138,250.0528,249.6138,250.0236,2400.0
2023-09-08 10:30:00,256.38,256.39,255.97,256.07,2426.0,250.1602,250.1699,249.7601,249.8577,2426.0
2023-09-08 11:00:00,256.02,256.23,255.83,256.19,3047.0,249.8089,250.0138,249.6235,249.9748,3047.0
2023-09-08 11:30:00,256.28,256.29,255.92,255.93,2539.0,250.0626,250.0724,249.7113,249.7211,2539.0
2023-09-08 12:00:00,255.87,256.19,255.87,256.19,485.0,249.6625,249.9748,249.6625,249.9748,485.0
2023-09-08 12:30:00,255.99,256.05,255.71,255.86,5814.0,249.7796,249.8382,249.5064,249.6528,5814.0
2023-09-08 13:00:00,255.69,255.91,255.68,255.91,1558.0,249.4869,249.7016,249.4772,249.7016,1558.0
2023-09-08 13:30:00,255.71,255.84,255.66,255.79,2288.0,249.5064,249.6333,249.4576,249.5845,2288.0
2023-09-08 14:00:00,255.84,255.92,255.36,255.51,2354.0,249.6333,249.7113,249.1649,249.3113,2354.0
2023-09-08 14:30:00,255.43,255.54,255.27,255.3,2931.0,249.2332,249.3406,249.0771,249.1064,2931.0
2023-09-08 15:00:00,255.18,255.34,255.1,255.13,20840.0,248.9893,249.1454,248.9112,248.9405,20840.0
2023-09-08 15:30:00,255.13,255.61,255.09,255.61,11664.0,248.9405,249.4089,248.9015,249.4089,11664.0
2023-09-11 09:30:00,257.01,257.42,256.36,256.36,4603.0,250.7749,251.1749,250.1407,250.1407,4603.0
2023-09-11 10:00:00,256.42,256.98,256.32,256.98,4666.0,250.1992,250.7456,250.1016,250.7456,4666.0
2023-09-11 10:30:00,256.89,256.89,256.44,256.46,6119.0,250.6578,250.6578,250.2187,250.2382,6119.0
2023-09-11 11:00:00,256.44,256.67,256.28,256.64,3584.0,250.2187,250.4431,250.0626,250.4139,3584.0
2023-09-11 11:30:00,256.56,256.61,256.33,256.44,2239.0,250.3358,250.3846,250.1114,250.2187,2239.0
2023-09-11 12:00:00,256.48,256.84,256.44,256.83,3370.0,250.2577,250.609,250.2187,250.5993,3370.0
2023-09-11 12:30:00,256.84,256.85,256.68,256.81,1063.0,250.609,250.6188,250.4529,250.5797,1063.0
2023-09-11 13:00:00,256.81,257.04,256.8,257.04,1182.0,250.5797,250.8042,250.57,250.8042,1182.0
2023-09-11 13:30:00,257.17,257.24,257.08,257.23,3194.0,250.931,250.9993,250.8432,250.9896,3194.0
2023-09-11 14:00:00,257.25,257.25,257.02,257.15,12812.0,251.0091,251.0091,250.7846,250.9115,12812.0
2023-09-11 14:30:00,257.23,257.26,257.14,257.19,1180.0,250.9896,251.0188,250.9017,250.9505,1180.0
2023-09-11 15:00:00,257.21,257.31,257.08,257.26,15368.0,250.97,251.0676,250.8432,251.0188,15368.0
2023-09-11 15:30:00,257.25,257.28,256.97,257.25,11326.0,251.0091,251.0383,250.7359,251.0091,11326.0
2023-09-12 09:30:00,256.34,256.95,256.34,256.94,16913.0,250.1211,250.7163,250.1211,250.7066,16913.0
2023-09-12 10:00:00,256.91,256.91,256.28,256.39,9867.0,250.6773,250.6773,250.0626,250.1699,9867.0
2023-09-12 10:30:00,256.21,256.52,256.14,256.16,7673.0,249.9943,250.2968,249.926,249.9455,7673.0
2023-09-12 11:00:00,256.09,256.33,256.04,256.24,9874.0,249.8772,250.1114,249.8284,250.0236,9874.0
2023-09-12 11:30:00,256.44,256.68,256.44,256.65,3742.0,250.2187,250.4529,250.2187,250.4236,3742.0
2023-09-12 12:00:00,256.72,256.84,256.68,256.73,14916.0,250.4919,250.609,250.4529,250.5017,14916.0
2023-09-12 12:30:00,256.71,256.85,256.64,256.72,6702.0,250.4822,250.6188,250.4139,250.4919,6702.0
2023-09-12 13:00:00,256.66,257.37,256.66,257.27,11911.0,250.4334,251.1262,250.4334,251.0286,11911.0
2023-09-12 13:30:00,257.3,257.35,256.6,256.6,5866.0,251.0579,251.1066,250.3748,250.3748,5866.0
2023-09-12 14:00:00,256.58,256.62,256.35,256.58,7966.0,250.3553,250.3944,250.1309,250.3553,7966.0
2023-09-12 14:30:00,256.53,256.54,256.04,256.04,14856.0,250.3065,250.3163,249.8284,249.8284,14856.0
2023-09-12 15:00:00,256.0,256.0,255.69,255.8,20656.0,249.7894,249.7894,249.4869,249.5942,20656.0
2023-09-12 15:30:00,255.76,256.06,255.75,256.0,50366.0,249.5552,249.8479,249.5455,249.7894,50366.0
2023-09-13 09:30:00,256.01,256.61,255.9,256.02,7213.0,249.7992,250.3846,249.6918,249.8089,7213.0
2023-09-13 10:00:00,256.25,256.25,255.31,255.79,2068.0,250.0333,250.0333,249.1161,249.5845,2068.0
2023-09-13 10:30:00,255.85,256.37,255.85,256.32,24099.0,249.643,250.1504,249.643,250.1016,24099.0
2023-09-13 11:00:00,256.42,256.57,256.32,256.5,6616.0,250.1992,250.3456,250.1016,250.2773,6616.0
2023-09-13 11:30:00,256.36,256.49,256.06,256.43,24039.0,250.1407,250.2675,249.8479,250.209,24039.0
2023-09-13 12:00:00,256.38,256.54,256.23,256.54,1400.0,250.1602,250.3163,250.0138,250.3163,1400.0
2023-09-13 12:30:00,256.57,256.57,256.22,256.46,1602.0,250.3456,250.3456,250.0041,250.2382,1602.0
2023-09-13 13:00:00,256.42,256.53,256.42,256.49,5808.0,250.1992,250.3065,250.1992,250.2675,5808.0
2023-09-13 13:30:00,256.46,256.62,256.42,256.42,6244.0,250.2382,250.3944,250.1992,250.1992,6244.0
2023-09-13 14:00:00,256.36,256.38,256.18,256.18,1765.0,250.1407,250.1602,249.965,249.965,1765.0
2023-09-13 14:30:00,256.26,256.3,255.43,255.66,6701.0,250.0431,250.0821,249.2332,249.4576,6701.0
2023-09-13 15:00:00,255.6,255.6,255.25,255.52,11559.0,249.3991,249.3991,249.0576,249.321,11559.0
2023-09-13 15:30:00,255.74,256.08,255.74,255.89,39315.0,249.5357,249.8675,249.5357,249.6821,39315.0
2023-09-14 09:30:00,257.49,257.56,256.92,257.31,10070.0,251.2432,251.3115,250.6871,251.0676,10070.0
2023-09-14 10:00:00,257.5,257.5,256.67,257.08,15701.0,251.253,251.253,250.4431,250.8432,15701.0
2023-09-14 10:30:00,257.11,257.79,257.11,257.76,7109.0,250.8725,251.536,250.8725,251.5067,7109.0
2023-09-14 11:00:00,257.79,257.96,257.7,257.7,17286.0,251.536,251.7018,251.4482,251.4482,17286.0
2023-09-14 11:30:00,257.69,257.88,257.45,257.87,3779.0,251.4384,251.6238,251.2042,251.614,3779.0
2023-09-14 12:00:00,257.88,258.16,257.83,257.95,3147.0,251.6238,251.897,251.575,251.6921,3147.0
2023-09-14 12:30:00,258.01,258.29,257.91,258.28,3498.0,251.7506,252.0238,251.6531,252.0141,3498.0
2023-09-14 13:00:00,258.25,258.25,258.11,258.14,1500.0,251.9848,251.9848,251.8482,251.8775,1500.0
2023-09-14 13:30:00,258.31,258.31,258.07,258.07,1441.0,252.0434,252.0434,251.8092,251.8092,1441.0
2023-09-14 14:00:00,258.13,258.13,257.99,258.01,10510.0,251.8677,251.8677,251.7311,251.7506,10510.0
2023-09-14 14:30:00,257.98,258.31,257.98,258.31,3568.0,251.7214,252.0434,251.7214,252.0434,3568.0
2023-09-14 15:00:00,258.44,258.6,258.26,258.26,3216.0,252.1702,252.3263,251.9946,251.9946,3216.0
2023-09-14 15:30:00,258.13,258.29,258.04,258.2,6946.0,251.8677,252.0238,251.7799,251.936,6946.0
2023-09-15 09:30:00,257.42,257.42,256.62,256.62,5931.0,251.1749,251.1749,250.3944,250.3944,5931.0
2023-09-15 10:00:00,257.03,257.1,256.36,256.48,12885.0,250.7944,250.8627,250.1407,250.2577,12885.0
2023-09-15 10:30:00,256.57,256.68,255.74,255.74,4855.0,250.3456,250.4529,249.5357,249.5357,4855.0
2023-09-15 11:00:00,255.71,255.96,255.62,255.96,5030.0,249.5064,249.7504,249.4186,249.7504,5030.0
2023-09-15 11:30:00,255.92,256.11,255.81,256.04,3876.0,249.7113,249.8967,249.604,249.8284,3876.0
2023-09-15 12:00:00,256.1,256.12,255.94,255.94,2000.0,249.887,249.9065,249.7308,249.7308,2000.0
2023-09-15 12:30:00,255.98,256.18,255.97,256.02,63722.0,249.7699,249.965,249.7601,249.8089,63722.0
2023-09-15 13:00:00,256.01,256.01,255.08,255.15,2517.0,249.7992,249.7992,248.8917,248.96,2517.0
2023-09-15 13:30:00,255.01,255.47,255.0,255.38,4399.0,248.8234,249.2723,248.8137,249.1844,4399.0
2023-09-15 14:00:00,255.36,255.36,255.08,255.13,6886.0,249.1649,249.1649,248.8917,248.9405,6886.0
2023-09-15 14:30:00,255.04,255.32,255.04,255.25,4180.0,248.8527,249.1259,248.8527,249.0576,4180.0
2023-09-15 15:00:00,255.32,255.34,255.08,255.32,2600.0,249.1259,249.1454,248.8917,249.1259,2600.0
2023-09-15 15:30:00,255.44,255.44,254.94,255.1,49239.0,249.243,249.243,248.7551,248.9112,49239.0
2023-09-18 09:30:00,254.83,255.23,254.66,254.83,9302.0,248.6478,249.0381,248.4819,248.6478,9302.0
2023-09-18 10:00:00,254.88,255.29,254.77,255.14,2857.0,248.6966,249.0966,248.5892,248.9503,2857.0
2023-09-18 10:30:00,255.13,255.27,254.94,255.23,6387.0,248.9405,249.0771,248.7551,249.0381,6387.0
2023-09-18 11:00:00,255.2,255.39,255.03,255.37,21824.0,249.0088,249.1942,248.8429,249.1747,21824.0
2023-09-18 11:30:00,255.53,255.78,255.53,255.75,3361.0,249.3308,249.5747,249.3308,249.5455,3361.0
2023-09-18 12:00:00,255.77,255.81,255.56,255.77,1211.0,249.565,249.604,249.3601,249.565,1211.0
2023-09-18 12:30:00,255.83,255.91,255.76,255.77,6348.0,249.6235,249.7016,249.5552,249.565,6348.0
2023-09-18 13:00:00,255.7,255.77,255.56,255.66,1394.0,249.4967,249.565,249.3601,249.4576,1394.0
2023-09-18 13:30:00,255.77,255.85,255.57,255.57,3109.0,249.565,249.643,249.3698,249.3698,3109.0
2023-09-18 14:00:00,255.59,255.63,255.41,255.42,2441.0,249.3893,249.4284,249.2137,249.2235,2441.0
2023-09-18 14:30:00,255.47,255.55,254.98,255.07,6782.0,249.2723,249.3503,248.7941,248.882,6782.0
2023-09-18 15:00:00,255.08,255.25,255.07,255.14,3987.0,248.8917,249.0576,248.882,248.9503,3987.0
2023-09-18 15:30:00,255.09,255.17,254.92,255.13,7426.0,248.9015,248.9795,248.7356,248.9405,7426.0
2023-09-19 09:30:00,254.7,254.89,254.51,254.51,5008.0,248.5209,248.7063,248.3355,248.3355,5008.0
2023-09-19 10:00:00,254.21,254.21,253.78,253.93,7440.0,248.0428,248.0428,247.6233,247.7696,7440.0
2023-09-19 10:30:00,253.92,253.94,253.46,253.51,6967.0,247.7599,247.7794,247.311,247.3598,6967.0
2023-09-19 11:00:00,253.48,253.5,253.37,253.5,1485.0,247.3305,247.35,247.2232,247.35,1485.0
2023-09-19 11:30:00,253.51,253.63,253.38,253.58,3161.0,247.3598,247.4769,247.233,247.4281,3161.0
2023-09-19 12:00:00,253.35,253.45,253.27,253.41,1870.0,247.2037,247.3013,247.1256,247.2622,1870.0
2023-09-19 12:30:00,253.31,253.4,253.07,253.4,2289.0,247.1647,247.2525,246.9305,247.2525,2289.0
2023-09-19 13:00:00,253.51,253.75,253.49,253.67,9102.0,247.3598,247.594,247.3403,247.5159,9102.0
2023-09-19 13:30:00,253.68,254.34,253.68,254.34,4574.0,247.5257,248.1697,247.5257,248.1697,4574.0
2023-09-19 14:00:00,254.34,254.34,254.19,254.24,1951.0,248.1697,248.1697,248.0233,248.0721,1951.0
2023-09-19 14:30:00,254.29,254.86,254.29,254.41,4411.0,248.1209,248.6771,248.1209,248.238,4411.0
2023-09-19 15:00:00,254.13,254.45,254.12,254.45,725.0,247.9648,248.277,247.955,248.277,725.0
2023-09-19 15:30:00,254.37,254.75,254.35,254.48,3103.0,248.1989,248.5697,248.1794,248.3063,3103.0
2023-09-20 09:30:00,255.38,255.54,255.04,255.54,8611.0,249.1844,249.3406,248.8527,249.3406,8611.0
2023-09-20 10:00:00,255.43,255.57,255.17,255.29,2646.0,249.2332,249.3698,248.9795,249.0966,2646.0
2023-09-20 10:30:00,255.25,255.43,255.12,255.18,9883.0,249.0576,249.2332,248.9307,248.9893,9883.0
2023-09-20 11:00:00,255.27,255.33,255.05,255.05,14590.0,249.0771,249.1356,248.8624,248.8624,14590.0
2023-09-20 11:30:00,255.01,255.21,254.98,255.21,9730.0,248.8234,249.0186,248.7941,249.0186,9730.0
2023-09-20 12:00:00,255.21,255.33,255.16,255.33,1582.0,249.0186,249.1356,248.9698,249.1356,1582.0
2023-09-20 12:30:00,255.34,255.42,255.29,255.38,3699.0,249.1454,249.2235,249.0966,249.1844,3699.0
2023-09-20 13:00:00,255.34,255.34,255.19,255.21,2058.0,249.1454,249.1454,248.999,249.0186,2058.0
2023-09-20 13:30:00,255.16,255.21,254.89,255.21,5216.0,248.9698,249.0186,248.7063,249.0186,5216.0
2023-09-20 14:00:00,254.92,255.06,254.12,254.76,15625.0,248.7356,248.8722,247.955,248.5795,15625.0
2023-09-20 14:30:00,254.6,255.22,254.05,254.28,19973.0,248.4234,249.0283,247.8867,248.1111,19973.0
2023-09-20 15:00:00,254.1,254.36,253.27,253.62,10232.0,247.9355,248.1892,247.1256,247.4671,10232.0
2023-09-20 15:30:00,253.48,253.48,252.19,252.2,11404.0,247.3305,247.3305,246.0718,246.0816,11404.0
2023-09-21 09:30:00,250.46,250.61,249.59,249.59,10886.0,244.3838,244.5302,243.5349,243.5349,10886.0
2023-09-21 10:00:00,249.51,250.32,249.48,249.85,4559.0,243.4568,244.2472,243.4276,243.7886,4559.0
2023-09-21 10:30:00,249.83,250.23,249.46,249.46,4423.0,243.7691,244.1594,243.4081,243.4081,4423.0
2023-09-21 11:00:00,249.53,249.73,249.39,249.53,1843.0,243.4764,243.6715,243.3398,243.4764,1843.0
2023-09-21 11:30:00,249.65,249.71,249.44,249.49,8410.0,243.5934,243.652,243.3885,243.4373,8410.0
2023-09-21 12:00:00,249.33,249.37,249.12,249.37,1300.0,243.2812,243.3202,243.0763,243.3202,1300.0
2023-09-21 12:30:00,249.39,249.53,249.2,249.25,35728.0,243.3398,243.4764,243.1544,243.2031,35728.0
2023-09-21 13:00:00,249.22,249.86,249.19,249.82,24651.0,243.1739,243.7984,243.1446,243.7593,24651.0
2023-09-21 13:30:00,249.86,249.9,249.69,249.69,2379.0,243.7984,243.8374,243.6325,243.6325,2379.0
2023-09-21 14:00:00,249.68,249.68,249.18,249.19,13842.0,243.6227,243.6227,243.1348,243.1446,13842.0
2023-09-21 14:30:00,249.12,249.32,249.1,249.1,1221.0,243.0763,243.2715,243.0568,243.0568,1221.0
2023-09-21 15:00:00,248.98,249.03,248.47,248.47,15445.0,242.9397,242.9885,242.4421,242.4421,15445.0
2023-09-21 15:30:00,248.45,248.62,248.0,248.0,10900.0,242.4226,242.5884,241.9835,241.9835,10900.0
2023-09-22 09:30:00,248.78,248.79,248.32,248.56,6266.0,242.7446,242.7543,242.2957,242.5299,6266.0
2023-09-22 10:00:00,248.59,248.97,248.38,248.62,4412.0,242.5592,242.9299,242.3543,242.5884,4412.0
2023-09-22 10:30:00,249.03,249.35,249.03,249.33,31080.0,242.9885,243.3007,242.9885,243.2812,31080.0
2023-09-22 11:00:00,249.33,249.33,248.91,249.13,3111.0,243.2812,243.2812,242.8714,243.0861,3111.0
2023-09-22 11:30:00,249.35,249.46,248.99,248.99,2761.0,243.3007,243.4081,242.9495,242.9495,2761.0
2023-09-22 12:00:00,248.87,249.17,248.82,249.01,1798.0,242.8324,243.1251,242.7836,242.969,1798.0
2023-09-22 12:30:00,249.15,249.35,249.15,249.25,1245.0,243.1056,243.3007,243.1056,243.2031,1245.0
2023-09-22 13:00:00,249.13,249.13,248.42,248.42,3567.0,243.0861,243.0861,242.3933,242.3933,3567.0
2023-09-22 13:30:00,248.43,248.43,248.09,248.27,4800.0,242.403,242.403,242.0713,242.2469,4800.0
2023-09-22 14:00:00,248.08,248.22,247.59,247.97,5545.0,242.0615,242.1981,241.5834,241.9542,5545.0
2023-09-22 14:30:00,247.72,247.89,247.66,247.82,1300.0,241.7103,241.8761,241.6517,241.8078,1300.0
2023-09-22 15:00:00,247.96,249.05,247.96,248.78,8919.0,241.9444,243.008,241.9444,242.7446,8919.0
2023-09-22 15:30:00,248.69,248.69,247.32,247.51,5847.0,242.6567,242.6567,241.32,241.5054,5847.0
2023-09-25 09:30:00,246.74,247.69,246.51,247.62,17093.0,240.754,241.681,240.5296,241.6127,17093.0
2023-09-25 10:00:00,247.6,247.67,246.83,247.07,3623.0,241.5932,241.6615,240.8419,241.076,3623.0
2023-09-25 10:30:00,246.98,247.3,246.87,246.88,2129.0,240.9882,241.3005,240.8809,240.8906,2129.0
2023-09-25 11:00:00,246.91,248.08,246.91,247.86,21460.0,240.9199,242.0615,240.9199,241.8469,21460.0
2023-09-25 11:30:00,247.84,248.14,247.77,247.98,32802.0,241.8274,242.1201,241.7591,241.964,32802.0
2023-09-25 12:00:00,248.02,248.4,247.95,248.4,4293.0,242.003,242.3738,241.9347,242.3738,4293.0
2023-09-25 12:30:00,248.38,248.38,247.74,247.89,5930.0,242.3543,242.3543,241.7298,241.8761,5930.0
2023-09-25 13:00:00,247.87,248.34,247.78,247.78,4207.0,241.8566,242.3152,241.7688,241.7688,4207.0
2023-09-25 13:30:00,247.8,248.1,247.76,248.1,5281.0,241.7883,242.081,241.7493,242.081,5281.0
2023-09-25 14:00:00,248.24,248.24,247.84,247.9,3436.0,242.2177,242.2177,241.8274,241.8859,3436.0
2023-09-25 14:30:00,247.82,248.23,247.78,247.78,9041.0,241.8078,242.2079,241.7688,241.7688,9041.0
2023-09-25 15:00:00,247.72,248.01,247.28,247.81,10110.0,241.7103,241.9932,241.2809,241.7981,10110.0
2023-09-25 15:30:00,247.79,248.49,247.79,248.36,12000.0,241.7786,242.4616,241.7786,242.3347,12000.0
2023-09-26 09:30:00,245.85,246.26,245.58,245.58,7059.0,240.8776,241.2793,240.613,240.613,7059.0
2023-09-26 10:00:00,245.74,245.74,244.7,245.1,9772.0,240.7698,240.7698,239.7508,240.1427,9772.0
2023-09-26 10:30:00,245.13,245.5,245.01,245.16,6084.0,240.1721,240.5346,240.0546,240.2015,6084.0
2023-09-26 11:00:00,245.3,245.3,244.63,244.64,9054.0,240.3387,240.3387,239.6822,239.692,9054.0
2023-09-26 11:30:00,244.46,244.78,244.46,244.65,6495.0,239.5157,239.8292,239.5157,239.7018,6495.0
2023-09-26 12:00:00,244.55,244.93,244.55,244.93,2688.0,239.6039,239.9762,239.6039,239.9762,2688.0
2023-09-26 12:30:00,244.95,245.02,244.84,245.01,3914.0,239.9958,240.0643,239.888,240.0546,3914.0
2023-09-26 13:00:00,244.86,245.15,244.62,244.62,4926.0,239.9076,240.1917,239.6724,239.6724,4926.0
2023-09-26 13:30:00,244.54,244.54,244.08,244.41,2000.0,239.5941,239.5941,239.1434,239.4667,2000.0
2023-09-26 14:00:00,244.22,244.22,243.92,244.11,3463.0,239.2805,239.2805,238.9866,239.1728,3463.0
2023-09-26 14:30:00,243.9,243.99,243.75,243.89,21766.0,238.967,239.0552,238.82,238.9572,21766.0
2023-09-26 15:00:00,243.82,243.91,243.5,243.51,2810.0,238.8886,238.9768,238.5751,238.5849,2810.0
2023-09-26 15:30:00,243.53,243.94,243.53,243.89,7665.0,238.6045,239.0062,238.6045,238.9572,7665.0
2023-09-27 09:30:00,244.65,245.05,244.5,244.68,13379.0,239.7018,240.0937,239.5549,239.7312,13379.0
2023-09-27 10:00:00,244.78,244.87,244.16,244.63,8694.0,239.8292,239.9174,239.2217,239.6822,8694.0
2023-09-27 10:30:00,244.52,244.74,243.77,243.77,8536.0,239.5745,239.79,238.8396,238.8396,8536.0
2023-09-27 11:00:00,243.86,244.25,243.86,244.17,2629.0,238.9278,239.3099,238.9278,239.2315,2629.0
2023-09-27 11:30:00,244.32,244.32,243.58,243.67,4870.0,239.3785,239.3785,238.6535,238.7417,4870.0
2023-09-27 12:00:00,243.61,243.61,242.97,243.16,3327.0,238.6829,238.6829,238.0558,238.242,3327.0
2023-09-27 12:30:00,243.21,243.58,243.2,243.23,4356.0,238.291,238.6535,238.2812,238.3106,4356.0
2023-09-27 13:00:00,243.35,243.44,242.66,242.74,6124.0,238.4281,238.5163,237.7521,237.8305,6124.0
2023-09-27 13:30:00,242.44,242.65,242.13,242.65,1400.0,237.5365,237.7423,237.2328,237.7423,1400.0
2023-09-27 14:00:00,242.68,243.37,242.53,243.37,4159.0,237.7717,238.4477,237.6247,238.4477,4159.0
2023-09-27 14:30:00,243.47,244.42,243.47,244.22,4231.0,238.5457,239.4765,238.5457,239.2805,4231.0
2023-09-27 15:00:00,244.19,245.02,244.19,244.7,3089.0,239.2511,240.0643,239.2511,239.7508,3089.0
2023-09-27 15:30:00,244.46,244.61,243.66,244.27,22428.0,239.5157,239.6626,238.7319,239.3295,22428.0
2023-09-28 09:30:00,244.03,244.72,243.7,244.68,12278.0,239.0944,239.7704,238.771,239.7312,12278.0
2023-09-28 10:00:00,244.87,245.01,244.35,244.63,5404.0,239.9174,240.0546,239.4079,239.6822,5404.0
2023-09-28 10:30:00,244.46,245.12,244.05,245.04,3739.0,239.5157,240.1623,239.114,240.0839,3739.0
2023-09-28 11:00:00,245.06,245.66,244.97,245.6,6189.0,240.1035,240.6914,240.0154,240.6326,6189.0
2023-09-28 11:30:00,245.77,246.42,245.74,246.26,2897.0,240.7992,241.436,240.7698,241.2793,2897.0
2023-09-28 12:00:00,246.36,246.78,246.13,246.78,3056.0,241.3772,241.7888,241.1519,241.7888,3056.0
2023-09-28 12:30:00,246.84,246.84,245.98,246.11,6944.0,241.8475,241.8475,241.0049,241.1323,6944.0
2023-09-28 13:00:00,246.06,246.23,245.8,245.96,4229.0,241.0833,241.2499,240.8286,240.9853,4229.0
2023-09-28 13:30:00,245.82,245.82,245.44,245.67,11381.0,240.8482,240.8482,240.4759,240.7012,11381.0
2023-09-28 14:00:00,245.59,246.12,245.54,246.04,3652.0,240.6228,241.1421,240.5738,241.0637,3652.0
2023-09-28 14:30:00,245.93,246.02,245.31,245.65,8328.0,240.9559,241.0441,240.3485,240.6816,8328.0
2023-09-28 15:00:00,245.8,246.57,245.8,246.54,3125.0,240.8286,241.583,240.8286,241.5536,3125.0
2023-09-28 15:30:00,246.44,246.44,245.56,245.82,7107.0,241.4556,241.4556,240.5934,240.8482,7107.0
2023-09-29 09:30:00,247.76,247.76,247.14,247.59,10036.0,242.7489,242.7489,242.1415,242.5824,10036.0
2023-09-29 10:00:00,247.72,247.72,246.85,246.91,2613.0,242.7097,242.7097,241.8573,241.9161,2613.0
2023-09-29 10:30:00,246.94,247.38,246.94,247.1,8327.0,241.9455,242.3766,241.9455,242.1023,8327.0
2023-09-29 11:00:00,247.14,247.24,246.85,246.91,1830.0,242.1415,242.2394,241.8573,241.9161,1830.0
2023-09-29 11:30:00,246.53,246.59,245.99,246.22,1100.0,241.5438,241.6026,241.0147,241.2401,1100.0
2023-09-29 12:00:00,246.25,246.6,246.24,246.48,3034.0,241.2695,241.6124,241.2597,241.4948,3034.0
2023-09-29 12:30:00,246.49,246.49,245.72,245.72,1742.0,241.5046,241.5046,240.7502,240.7502,1742.0
2023-09-29 13:00:00,245.17,245.3,244.85,245.3,3680.0,240.2113,240.3387,239.8978,240.3387,3680.0
2023-09-29 13:30:00,245.21,245.37,244.59,244.59,3020.0,240.2505,240.4073,239.643,239.643,3020.0
2023-09-29 14:00:00,244.54,245.09,244.54,244.55,7863.0,239.5941,240.1329,239.5941,239.6039,7863.0
2023-09-29 14:30:00,244.56,245.62,244.42,245.59,6826.0,239.6137,240.6522,239.4765,240.6228,6826.0
2023-09-29 15:00:00,245.85,245.85,245.16,245.34,3438.0,240.8776,240.8776,240.2015,240.3779,3438.0
2023-09-29 15:30:00,245.26,245.97,244.92,245.11,24215.0,240.2995,240.9951,239.9664,240.1525,24215.0
2023-10-02 09:30:00,244.93,245.3,244.44,244.7,17224.0,239.9762,240.3387,239.4961,239.7508,17224.0
2023-10-02 10:00:00,244.69,245.37,244.69,244.93,8195.0,239.741,240.4073,239.741,239.9762,8195.0
2023-10-02 10:30:00,244.71,244.79,244.33,244.33,5066.0,239.7606,239.839,239.3883,239.3883,5066.0
2023-10-02 11:00:00,244.6,245.54,244.51,245.54,6267.0,239.6528,240.5738,239.5647,240.5738,6267.0
2023-10-02 11:30:00,245.55,245.62,243.92,244.03,9568.0,240.5836,240.6522,238.9866,239.0944,9568.0
2023-10-02 12:00:00,244.09,244.16,243.63,243.93,44389.0,239.1532,239.2217,238.7025,238.9964,44389.0
2023-10-02 12:30:00,243.77,243.94,243.34,243.44,2300.0,238.8396,239.0062,238.4183,238.5163,2300.0
2023-10-02 13:00:00,243.56,243.89,243.35,243.89,30898.0,238.6339,238.9572,238.4281,238.9572,30898.0
2023-10-02 13:30:00,243.77,243.99,243.72,243.79,3846.0,238.8396,239.0552,238.7906,238.8592,3846.0
2023-10-02 14:00:00,243.76,244.4,243.48,243.48,6094.0,238.8298,239.4569,238.5555,238.5555,6094.0
2023-10-02 14:30:00,243.55,243.63,243.24,243.54,16299.0,238.6241,238.7025,238.3203,238.6143,16299.0
2023-10-02 15:00:00,243.49,244.04,243.27,243.78,4286.0,238.5653,239.1042,238.3497,238.8494,4286.0
2023-10-02 15:30:00,243.91,244.7,243.9,244.7,9514.0,238.9768,239.7508,238.967,239.7508,9514.0
2023-10-03 09:30:00,243.3,244.18,243.3,244.07,8729.0,238.3791,239.2413,238.3791,239.1336,8729.0
2023-10-03 10:00:00,243.96,243.96,241.94,242.0,59294.0,239.0258,239.0258,237.0466,237.1054,59294.0
2023-10-03 10:30:00,242.13,242.13,241.35,241.49,3834.0,237.2328,237.2328,236.4686,236.6057,3834.0
2023-10-03 11:00:00,241.24,241.55,241.2,241.2,7939.0,236.3608,236.6645,236.3216,236.3216,7939.0
2023-10-03 11:30:00,241.24,241.25,240.92,240.92,817.0,236.3608,236.3706,236.0473,236.0473,817.0
2023-10-03 12:00:00,241.11,241.76,241.11,241.74,6231.0,236.2334,236.8703,236.2334,236.8507,6231.0
2023-10-03 12:30:00,241.83,241.83,241.54,241.54,6760.0,236.9389,236.9389,236.6547,236.6547,6760.0
2023-10-03 13:00:00,241.85,241.86,241.44,241.44,1053.0,236.9585,236.9683,236.5568,236.5568,1053.0
2023-10-03 13:30:00,241.33,241.33,240.91,240.91,2424.0,236.449,236.449,236.0375,236.0375,2424.0
2023-10-03 14:00:00,240.85,240.89,240.54,240.61,2880.0,235.9787,236.0179,235.675,235.7435,2880.0
2023-10-03 14:30:00,240.64,241.15,240.58,241.09,4469.0,235.7729,236.2726,235.7141,236.2138,4469.0
2023-10-03 15:00:00,240.97,241.15,240.68,240.79,3423.0,236.0963,236.2726,235.8121,235.9199,3423.0
2023-10-03 15:30:00,240.71,241.27,240.58,241.27,10487.0,235.8415,236.3902,235.7141,236.3902,10487.0
2023-10-04 09:30:00,241.42,242.24,241.42,241.67,14700.0,236.5372,237.3406,236.5372,236.7821,14700.0
2023-10-04 10:00:00,241.75,241.81,240.51,240.51,6582.0,236.8605,236.9193,235.6456,235.6456,6582.0
2023-10-04 10:30:00,240.96,241.55,240.64,240.75,5995.0,236.0865,236.6645,235.7729,235.8807,5995.0
2023-10-04 11:00:00,240.69,241.89,240.62,241.83,21998.0,235.8219,236.9977,235.7533,236.9389,21998.0
2023-10-04 11:30:00,241.75,242.5,241.55,242.5,8615.0,236.8605,237.5953,236.6645,237.5953,8615.0
2023-10-04 12:00:00,242.46,242.6,242.14,242.42,9783.0,237.5561,237.6933,237.2426,237.5169,9783.0
2023-10-04 12:30:00,242.6,242.69,242.32,242.4,12576.0,237.6933,237.7815,237.419,237.4973,12576.0
2023-10-04 13:00:00,242.32,242.34,241.85,241.85,9731.0,237.419,237.4386,236.9585,236.9585,9731.0
2023-10-04 13:30:00,241.78,241.91,241.52,241.52,14870.0,236.8899,237.0172,236.6351,236.6351,14870.0
2023-10-04 14:00:00,241.48,241.81,241.34,241.7,11260.0,236.5959,236.9193,236.4588,236.8115,11260.0
2023-10-04 14:30:00,241.75,242.11,241.53,242.11,13335.0,236.8605,237.2132,236.6449,237.2132,13335.0
2023-10-04 15:00:00,242.11,242.94,242.07,242.8,18687.0,237.2132,238.0264,237.174,237.8892,18687.0
2023-10-04 15:30:00,242.82,243.34,242.77,242.98,44454.0,237.9088,238.4183,237.8599,238.0656,44454.0
2023-10-05 09:30:00,242.53,243.22,242.33,242.63,3737.0,237.6247,238.3008,237.4288,237.7227,3737.0
2023-10-05 10:00:00,242.47,242.47,241.94,242.37,1775.0,237.5659,237.5659,237.0466,237.4679,1775.0
2023-10-05 10:30:00,242.22,242.22,241.27,241.4,2871.0,237.321,237.321,236.3902,236.5176,2871.0
2023-10-05 11:00:00,241.37,241.55,240.91,241.4,13220.0,236.4882,236.6645,236.0375,236.5176,13220.0
2023-10-05 11:30:00,241.26,241.68,241.26,241.36,3601.0,236.3804,236.7919,236.3804,236.4784,3601.0
2023-10-05 12:00:00,241.65,242.04,241.65,242.04,1000.0,236.7625,237.1446,236.7625,237.1446,1000.0
2023-10-05 12:30:00,242.18,242.18,241.55,241.65,4633.0,237.2818,237.2818,236.6645,236.7625,4633.0
2023-10-05 13:00:00,241.74,241.78,241.49,241.78,1101.0,236.8507,236.8899,236.6057,236.8899,1101.0
2023-10-05 13:30:00,241.69,242.58,241.69,242.52,5381.0,236.8017,237.6737,236.8017,237.6149,5381.0
2023-10-05 14:00:00,242.61,242.84,242.53,242.66,3309.0,237.7031,237.9284,237.6247,237.7521,3309.0
2023-10-05 14:30:00,242.74,243.28,242.74,243.12,10937.0,237.8305,238.3595,237.8305,238.2028,10937.0
2023-10-05 15:00:00,243.15,243.23,242.73,242.94,4476.0,238.2322,238.3106,237.8207,238.0264,4476.0
2023-10-05 15:30:00,243.09,243.09,242.72,242.79,21434.0,238.1734,238.1734,237.8109,237.8795,21434.0
2023-10-06 09:30:00,241.34,241.9,240.96,241.32,26541.0,236.4588,237.0075,236.0865,236.4392,26541.0
2023-10-06 10:00:00,241.1,241.85,240.78,241.85,3122.0,236.2236,236.9585,235.9101,236.9585,3122.0
2023-10-06 10:30:00,242.13,242.66,242.13,242.55,2600.0,237.2328,237.7521,237.2328,237.6443,2600.0
2023-10-06 11:00:00,242.61,243.8,242.6,243.73,47940.0,237.7031,238.869,237.6933,238.8004,47940.0
2023-10-06 11:30:00,243.73,245.41,243.73,245.41,4431.0,238.8004,240.4465,238.8004,240.4465,4431.0
2023-10-06 12:00:00,245.71,245.71,244.89,245.12,4503.0,240.7404,240.7404,239.937,240.1623,4503.0
2023-10-06 12:30:00,245.09,245.33,244.93,245.14,9153.0,240.1329,240.3681,239.9762,240.1819,9153.0
2023-10-06 13:00:00,245.15,245.88,245.05,245.76,6507.0,240.1917,240.907,240.0937,240.7894,6507.0
2023-10-06 13:30:00,245.82,245.96,245.73,245.88,1605.0,240.8482,240.9853,240.76,240.907,1605.0
2023-10-06 14:00:00,245.77,246.27,245.69,246.27,3182.0,240.7992,241.2891,240.7208,241.2891,3182.0
2023-10-06 14:30:00,246.32,246.68,246.24,246.4,9723.0,241.3381,241.6908,241.2597,241.4164,9723.0
2023-10-06 15:00:00,246.39,246.48,246.11,246.48,4248.0,241.4066,241.4948,241.1323,241.4948,4248.0
2023-10-06 15:30:00,246.47,246.47,245.69,245.77,13557.0,241.485,241.485,240.7208,240.7992,13557.0
2023-10-09 09:30:00,244.52,245.29,244.28,245.27,7471.0,239.5745,240.3289,239.3393,240.3093,7471.0
2023-10-09 10:00:00,245.38,245.4,244.69,245.09,6135.0,240.4171,240.4367,239.741,240.1329,6135.0
2023-10-09 10:30:00,245.12,245.15,244.47,244.64,2370.0,240.1623,240.1917,239.5255,239.692,2370.0
2023-10-09 11:00:00,244.54,245.33,244.54,245.33,2422.0,239.5941,240.3681,239.5941,240.3681,2422.0
2023-10-09 11:30:00,245.39,245.43,245.08,245.42,3934.0,240.4269,240.4661,240.1231,240.4563,3934.0
2023-10-09 12:00:00,245.52,245.86,245.44,245.86,9370.0,240.5542,240.8874,240.4759,240.8874,9370.0
2023-10-09 12:30:00,245.66,245.72,245.36,245.54,4375.0,240.6914,240.7502,240.3975,240.5738,4375.0
2023-10-09 13:00:00,245.46,246.02,245.4,245.97,6550.0,240.4954,241.0441,240.4367,240.9951,6550.0
2023-10-09 13:30:00,246.1,247.24,246.09,247.2,2748.0,241.1225,242.2394,241.1127,242.2003,2748.0
2023-10-09 14:00:00,247.17,247.47,247.16,247.47,2324.0,242.1709,242.4648,242.1611,242.4648,2324.0
2023-10-09 14:30:00,247.43,247.56,247.27,247.52,530.0,242.4256,242.553,242.2688,242.5138,530.0
2023-10-09 15:00:00,247.45,247.53,247.2,247.28,11287.0,242.4452,242.5236,242.2003,242.2786,11287.0
2023-10-09 15:30:00,247.25,247.32,246.97,247.31,17586.0,242.2492,242.3178,241.9749,242.308,17586.0
2023-10-10 09:30:00,247.58,248.15,247.54,248.12,7645.0,242.5726,243.131,242.5334,243.1016,7645.0
2023-10-10 10:00:00,248.43,249.32,248.43,249.32,2555.0,243.4054,244.2774,243.4054,244.2774,2555.0
2023-10-10 10:30:00,249.2,249.48,249.2,249.28,1230.0,244.1598,244.4341,244.1598,244.2382,1230.0
2023-10-10 11:00:00,249.6,250.02,249.53,249.89,4100.0,244.5517,244.9632,244.4831,244.8358,4100.0
2023-10-10 11:30:00,249.87,250.27,249.87,250.27,1625.0,244.8163,245.2082,244.8163,245.2082,1625.0
2023-10-10 12:00:00,250.25,250.31,250.15,250.25,3364.0,245.1886,245.2474,245.0906,245.1886,3364.0
2023-10-10 12:30:00,250.28,250.28,249.99,250.04,5370.0,245.218,245.218,244.9338,244.9828,5370.0
2023-10-10 13:00:00,250.04,250.04,249.0,249.31,9926.0,244.9828,244.9828,243.9639,244.2676,9926.0
2023-10-10 13:30:00,249.25,249.47,249.25,249.41,1531.0,244.2088,244.4243,244.2088,244.3656,1531.0
2023-10-10 14:00:00,249.4,249.41,249.0,249.13,7327.0,244.3558,244.3656,243.9639,244.0912,7327.0
2023-10-10 14:30:00,249.03,249.51,248.77,248.87,28456.0,243.9932,244.4635,243.7385,243.8365,28456.0
2023-10-10 15:00:00,248.92,249.13,248.83,248.93,12964.0,243.8855,244.0912,243.7973,243.8953,12964.0
2023-10-10 15:30:00,248.91,249.06,248.73,248.81,44155.0,243.8757,244.0226,243.6993,243.7777,44155.0
2023-10-11 09:30:00,249.48,249.89,249.36,249.45,6800.0,244.4341,244.8358,244.3166,244.4047,6800.0
2023-10-11 10:00:00,249.24,249.3,249.1,249.1,2826.0,244.199,244.2578,244.0618,244.0618,2826.0
2023-10-11 10:30:00,249.13,249.28,248.85,249.28,1855.0,244.0912,244.2382,243.8169,244.2382,1855.0
2023-10-11 11:00:00,249.45,249.48,248.71,248.71,1300.0,244.4047,244.4341,243.6797,243.6797,1300.0
2023-10-11 11:30:00,248.85,248.95,248.57,248.85,2179.0,243.8169,243.9149,243.5425,243.8169,2179.0
2023-10-11 12:00:00,248.69,248.7,248.27,248.27,5845.0,243.6601,243.6699,243.2486,243.2486,5845.0
2023-10-11 12:30:00,248.4,248.46,248.25,248.25,1817.0,243.376,243.4348,243.229,243.229,1817.0
2023-10-11 13:00:00,248.51,248.54,248.02,248.26,4889.0,243.4838,243.5132,243.0037,243.2388,4889.0
2023-10-11 13:30:00,248.04,248.28,247.98,248.28,1570.0,243.0233,243.2584,242.9645,243.2584,1570.0
2023-10-11 14:00:00,248.36,248.73,248.36,248.72,826.0,243.3368,243.6993,243.3368,243.6895,826.0
2023-10-11 14:30:00,248.78,249.05,248.78,249.04,3275.0,243.7483,244.0128,243.7483,244.003,3275.0
2023-10-11 15:00:00,249.09,249.31,249.01,249.25,2196.0,244.052,244.2676,243.9736,244.2088,2196.0
2023-10-11 15:30:00,249.21,249.97,249.21,249.82,23753.0,244.1696,244.9142,244.1696,244.7673,23753.0
2023-10-12 09:30:00,250.18,250.18,248.9,248.9,2819.0,245.12,245.12,243.8659,243.8659,2819.0
2023-10-12 10:00:00,248.92,249.53,248.75,249.53,4636.0,243.8855,244.4831,243.7189,244.4831,4636.0
2023-10-12 10:30:00,249.11,249.15,249.08,249.11,900.0,244.0716,244.1108,244.0422,244.0716,900.0
2023-10-12 11:00:00,249.05,249.56,249.05,249.36,5830.0,244.0128,244.5125,244.0128,244.3166,5830.0
2023-10-12 11:30:00,249.2,249.4,249.1,249.4,1949.0,244.1598,244.3558,244.0618,244.3558,1949.0
2023-10-12 12:00:00,249.32,249.92,249.32,249.82,2919.0,244.2774,244.8652,244.2774,244.7673,2919.0
2023-10-12 12:30:00,249.86,249.86,249.4,249.4,2723.0,244.8065,244.8065,244.3558,244.3558,2723.0
2023-10-12 13:00:00,249.32,249.32,248.28,248.28,7267.0,244.2774,244.2774,243.2584,243.2584,7267.0
2023-10-12 13:30:00,247.52,247.64,247.09,247.09,16169.0,242.5138,242.6314,242.0925,242.0925,16169.0
2023-10-12 14:00:00,247.04,247.22,246.4,247.13,9715.0,242.0435,242.2199,241.4164,242.1317,9715.0
2023-10-12 14:30:00,247.08,247.55,247.04,247.38,9193.0,242.0827,242.5432,242.0435,242.3766,9193.0
2023-10-12 15:00:00,247.34,247.85,247.33,247.64,8685.0,242.3374,242.8371,242.3276,242.6314,8685.0
2023-10-12 15:30:00,247.91,248.06,247.72,247.8,5822.0,242.8959,243.0429,242.7097,242.7881,5822.0
2023-10-13 09:30:00,248.5,249.08,248.5,248.93,10349.0,243.474,244.0422,243.474,243.8953,10349.0
2023-10-13 10:00:00,248.79,248.79,248.08,248.08,2044.0,243.7581,243.7581,243.0625,243.0625,2044.0
2023-10-13 10:30:00,248.03,248.14,247.0,247.09,6664.0,243.0135,243.1212,242.0043,242.0925,6664.0
2023-10-13 11:00:00,247.02,247.02,246.5,246.5,1227.0,242.0239,242.0239,241.5144,241.5144,1227.0
2023-10-13 11:30:00,246.84,247.0,246.19,246.19,6557.0,241.8475,242.0043,241.2107,241.2107,6557.0
2023-10-13 12:00:00,246.38,247.06,246.38,247.04,2032.0,241.3968,242.0631,241.3968,242.0435,2032.0
2023-10-13 12:30:00,247.3,247.36,246.52,246.81,1938.0,242.2982,242.357,241.534,241.8181,1938.0
2023-10-13 13:00:00,246.64,246.64,245.96,245.96,4945.0,241.6516,241.6516,240.9853,240.9853,4945.0
2023-10-13 13:30:00,245.59,246.54,245.56,246.3,6124.0,240.6228,241.5536,240.5934,241.3185,6124.0
2023-10-13 14:00:00,246.34,246.49,246.08,246.13,5974.0,241.3577,241.5046,241.1029,241.1519,5974.0
2023-10-13 14:30:00,246.44,246.56,245.98,246.4,11030.0,241.4556,241.5732,241.0049,241.4164,11030.0
2023-10-13 15:00:00,246.4,246.86,246.06,246.06,3878.0,241.4164,241.8671,241.0833,241.0833,3878.0
2023-10-13 15:30:00,246.38,246.44,245.83,246.44,19940.0,241.3968,241.4556,240.858,241.4556,19940.0
2023-10-16 09:30:00,247.66,248.05,247.56,247.97,11809.0,242.651,243.0331,242.553,242.9547,11809.0
2023-10-16 10:00:00,248.06,248.96,247.88,248.95,13194.0,243.0429,243.9247,242.8665,243.9149,13194.0
2023-10-16 10:30:00,249.29,249.59,249.13,249.59,3950.0,244.248,244.5419,244.0912,244.5419,3950.0
2023-10-16 11:00:00,249.65,249.69,249.27,249.44,2772.0,244.6007,244.6399,244.2284,244.395,2772.0
2023-10-16 11:30:00,249.24,249.24,249.01,249.06,1945.0,244.199,244.199,243.9736,244.0226,1945.0
2023-10-16 12:00:00,249.06,249.23,249.06,249.13,57647.0,244.0226,244.1892,244.0226,244.0912,57647.0
2023-10-16 12:30:00,249.17,249.17,249.0,249.01,709.0,244.1304,244.1304,243.9639,243.9736,709.0
2023-10-16 13:00:00,249.39,249.55,248.18,248.75,4959.0,244.346,244.5027,243.1604,243.7189,4959.0
2023-10-16 13:30:00,248.89,249.47,248.89,249.36,7622.0,243.8561,244.4243,243.8561,244.3166,7622.0
2023-10-16 14:00:00,249.36,249.5,249.14,249.23,2340.0,244.3166,244.4537,244.101,244.1892,2340.0
2023-10-16 14:30:00,249.13,249.4,248.96,249.4,3576.0,244.0912,244.3558,243.9247,244.3558,3576.0
2023-10-16 15:00:00,249.2,249.65,249.2,249.65,2858.0,244.1598,244.6007,244.1598,244.6007,2858.0
2023-10-16 15:30:00,249.56,249.56,249.06,249.15,75203.0,244.5125,244.5125,244.0226,244.1108,75203.0
2023-10-17 09:30:00,247.21,248.04,247.21,247.81,1764.0,242.2101,243.0233,242.2101,242.7979,1764.0
2023-10-17 10:00:00,247.81,248.92,247.76,248.92,7223.0,242.7979,243.8855,242.7489,243.8855,7223.0
2023-10-17 10:30:00,248.74,249.16,248.73,249.05,1527.0,243.7091,244.1206,243.6993,244.0128,1527.0
2023-10-17 11:00:00,249.3,249.73,249.04,249.46,2465.0,244.2578,244.6791,244.003,244.4145,2465.0
2023-10-17 11:30:00,249.74,250.35,249.74,250.21,1985.0,244.6889,245.2865,244.6889,245.1494,1985.0
2023-10-17 12:00:00,250.5,250.59,250.26,250.59,1530.0,245.4335,245.5217,245.1984,245.5217,1530.0
2023-10-17 12:30:00,250.64,250.64,249.98,249.99,1047.0,245.5707,245.5707,244.924,244.9338,1047.0
2023-10-17 13:00:00,249.84,249.87,249.76,249.76,1166.0,244.7869,244.8163,244.7085,244.7085,1166.0
2023-10-17 13:30:00,249.7,249.7,248.86,248.96,3643.0,244.6497,244.6497,243.8267,243.9247,3643.0
2023-10-17 14:00:00,248.86,249.25,248.85,249.13,1921.0,243.8267,244.2088,243.8169,244.0912,1921.0
2023-10-17 14:30:00,249.0,249.34,248.71,248.71,14535.0,243.9639,244.297,243.6797,243.6797,14535.0
2023-10-17 15:00:00,248.67,249.29,248.67,249.16,2474.0,243.6405,244.248,243.6405,244.1206,2474.0
2023-10-17 15:30:00,249.27,249.51,248.93,249.46,21110.0,244.2284,244.4635,243.8953,244.4145,21110.0
2023-10-18 09:30:00,248.44,248.44,247.85,247.89,2210.0,243.4152,243.4152,242.8371,242.8763,2210.0
2023-10-18 10:00:00,247.69,248.69,247.69,248.31,2199.0,242.6803,243.6601,242.6803,243.2878,2199.0
2023-10-18 10:30:00,247.5,247.51,247.22,247.23,590.0,242.4942,242.504,242.2199,242.2296,590.0
2023-10-18 11:00:00,247.51,247.63,247.06,247.54,6380.0,242.504,242.6216,242.0631,242.5334,6380.0
2023-10-18 11:30:00,247.45,247.52,247.2,247.48,900.0,242.4452,242.5138,242.2003,242.4746,900.0
2023-10-18 12:00:00,247.24,247.37,246.86,246.9,2551.0,242.2394,242.3668,241.8671,241.9063,2551.0
2023-10-18 12:30:00,246.93,246.93,246.66,246.66,4130.0,241.9357,241.9357,241.6712,241.6712,4130.0
2023-10-18 13:00:00,247.17,247.8,247.17,247.38,2502.0,242.1709,242.7881,242.1709,242.3766,2502.0
2023-10-18 13:30:00,247.32,247.32,246.61,247.11,3403.0,242.3178,242.3178,241.6222,242.1121,3403.0
2023-10-18 14:00:00,247.15,247.51,246.86,246.92,8722.0,242.1513,242.504,241.8671,241.9259,8722.0
2023-10-18 14:30:00,247.1,247.13,246.32,246.41,6282.0,242.1023,242.1317,241.3381,241.4262,6282.0
2023-10-18 15:00:00,246.23,246.27,245.99,246.27,3236.0,241.2499,241.2891,241.0147,241.2891,3236.0
2023-10-18 15:30:00,245.98,246.14,245.25,245.85,22213.0,241.0049,241.1617,240.2897,240.8776,22213.0
2023-10-19 09:30:00,246.29,246.29,245.7,245.96,4351.0,241.3087,241.3087,240.7306,240.9853,4351.0
2023-10-19 10:00:00,245.93,246.19,245.06,245.06,4462.0,240.9559,241.2107,240.1035,240.1035,4462.0
2023-10-19 10:30:00,245.11,245.35,245.11,245.34,3314.0,240.1525,240.3877,240.1525,240.3779,3314.0
2023-10-19 11:00:00,245.19,245.19,244.88,245.07,2035.0,240.2309,240.2309,239.9272,240.1133,2035.0
2023-10-19 11:30:00,245.44,245.97,245.28,245.63,2880.0,240.4759,240.9951,240.3191,240.662,2880.0
2023-10-19 12:00:00,245.52,247.12,245.26,247.12,15300.0,240.5542,242.1219,240.2995,242.1219,15300.0
2023-10-19 12:30:00,245.81,246.32,244.6,246.05,14023.0,240.8384,241.3381,239.6528,241.0735,14023.0
2023-10-19 13:00:00,246.45,246.98,246.24,246.27,4570.0,241.4654,241.9847,241.2597,241.2891,4570.0
2023-10-19 13:30:00,246.35,246.56,245.06,245.34,10790.0,241.3674,241.5732,240.1035,240.3779,10790.0
2023-10-19 14:00:00,245.06,245.56,244.85,244.96,58849.0,240.1035,240.5934,239.8978,240.0056,58849.0
2023-10-19 14:30:00,244.97,244.97,243.6,243.75,11936.0,240.0154,240.0154,238.6731,238.82,11936.0
2023-10-19 15:00:00,243.77,244.09,243.46,243.68,28403.0,238.8396,239.1532,238.5359,238.7515,28403.0
2023-10-19 15:30:00,243.83,243.98,243.14,243.62,12472.0,238.8984,239.0454,238.2224,238.6927,12472.0
2023-10-20 09:30:00,243.29,243.44,242.76,242.77,3799.0,238.3693,238.5163,237.8501,237.8599,3799.0
2023-10-20 10:00:00,242.59,242.93,241.63,241.63,2918.0,237.6835,238.0166,236.7429,236.7429,2918.0
2023-10-20 10:30:00,241.54,241.62,241.12,241.12,34634.0,236.6547,236.7331,236.2432,236.2432,34634.0
2023-10-20 11:00:00,241.41,241.48,241.09,241.11,6362.0,236.5274,236.5959,236.2138,236.2334,6362.0
2023-10-20 11:30:00,240.93,241.95,240.93,241.95,25103.0,236.0571,237.0564,236.0571,237.0564,25103.0
2023-10-20 12:00:00,241.72,241.8,241.11,241.57,18645.0,236.8311,236.9095,236.2334,236.6841,18645.0
2023-10-20 12:30:00,241.71,242.26,241.71,242.24,4822.0,236.8213,237.3602,236.8213,237.3406,4822.0
2023-10-20 13:00:00,242.07,242.55,241.67,242.31,10283.0,237.174,237.6443,236.7821,237.4092,10283.0
2023-10-20 13:30:00,242.16,242.36,241.85,242.03,6177.0,237.2622,237.4581,236.9585,237.1348,6177.0
2023-10-20 14:00:00,242.26,242.27,241.28,241.4,12803.0,237.3602,237.37,236.4,236.5176,12803.0
2023-10-20 14:30:00,241.23,241.62,241.14,241.62,11009.0,236.351,236.7331,236.2628,236.7331,11009.0
2023-10-20 15:00:00,241.36,241.56,240.85,240.96,8531.0,236.4784,236.6743,235.9787,236.0865,8531.0
2023-10-20 15:30:00,241.21,241.21,240.43,240.44,21815.0,236.3314,236.3314,235.5672,235.577,21815.0
2023-10-23 09:30:00,239.53,240.12,238.46,239.89,18136.0,234.6854,235.2635,233.637,235.0381,18136.0
2023-10-23 10:00:00,240.05,240.63,239.91,240.63,4413.0,235.1949,235.7631,235.0577,235.7631,4413.0
2023-10-23 10:30:00,239.87,240.49,239.85,240.49,4393.0,235.0185,235.626,234.9989,235.626,4393.0
2023-10-23 11:00:00,240.48,241.24,240.47,241.24,2167.0,235.6162,236.3608,235.6064,236.3608,2167.0
2023-10-23 11:30:00,241.16,241.28,240.89,241.28,3137.0,236.2824,236.4,236.0179,236.4,3137.0
2023-10-23 12:00:00,241.31,241.36,240.88,241.2,27529.0,236.4294,236.4784,236.0081,236.3216,27529.0
2023-10-23 12:30:00,241.32,242.16,241.29,242.15,7158.0,236.4392,237.2622,236.4098,237.2524,7158.0
2023-10-23 13:00:00,242.22,242.22,241.2,241.32,23715.0,237.321,237.321,236.3216,236.4392,23715.0
2023-10-23 13:30:00,241.32,241.71,241.23,241.33,2692.0,236.4392,236.8213,236.351,236.449,2692.0
2023-10-23 14:00:00,241.27,241.48,240.91,241.11,8712.0,236.3902,236.5959,236.0375,236.2334,8712.0
2023-10-23 14:30:00,241.06,241.41,240.85,241.16,9226.0,236.1844,236.5274,235.9787,236.2824,9226.0
2023-10-23 15:00:00,241.23,241.29,240.21,240.22,10777.0,236.351,236.4098,235.3516,235.3614,10777.0
2023-10-23 15:30:00,240.04,240.32,239.8,240.01,10063.0,235.1851,235.4594,234.9499,235.1557,10063.0
2023-10-24 09:30:00,241.22,241.83,241.22,241.61,5560.0,236.3412,236.9389,236.3412,236.7233,5560.0
2023-10-24 10:00:00,241.85,242.14,241.21,242.14,3753.0,236.9585,237.2426,236.3314,237.2426,3753.0
2023-10-24 10:30:00,242.28,242.45,242.04,242.2,6828.0,237.3798,237.5463,237.1446,237.3014,6828.0
2023-10-24 11:00:00,242.06,242.11,241.34,241.34,10453.0,237.1642,237.2132,236.4588,236.4588,10453.0
2023-10-24 11:30:00,241.34,241.47,241.12,241.46,10252.0,236.4588,236.5861,236.2432,236.5764,10252.0
2023-10-24 12:00:00,241.56,241.65,240.44,240.51,13716.0,236.6743,236.7625,235.577,235.6456,13716.0
2023-10-24 12:30:00,240.46,240.6,240.1,240.36,19487.0,235.5966,235.7337,235.2439,235.4986,19487.0
2023-10-24 13:00:00,240.36,240.82,240.25,240.7,14063.0,235.4986,235.9493,235.3908,235.8317,14063.0
2023-10-24 13:30:00,241.0,241.12,240.75,240.9,14627.0,236.1257,236.2432,235.8807,236.0277,14627.0
2023-10-24 14:00:00,240.89,241.33,240.82,241.33,14181.0,236.0179,236.449,235.9493,236.449,14181.0
2023-10-24 14:30:00,241.35,241.77,241.35,241.66,25374.0,236.4686,236.8801,236.4686,236.7723,25374.0
2023-10-24 15:00:00,241.68,242.0,241.49,241.99,31168.0,236.7919,237.1054,236.6057,237.0956,31168.0
2023-10-24 15:30:00,241.99,241.99,241.65,241.68,11382.0,237.0956,237.0956,236.7625,236.7919,11382.0
2023-10-25 09:30:00,240.55,240.59,239.31,239.55,6280.0,235.6848,235.7239,234.4698,234.705,6280.0
2023-10-25 10:00:00,239.13,239.24,239.0,239.0,1475.0,234.2935,234.4013,234.1661,234.1661,1475.0
2023-10-25 10:30:00,239.14,239.99,239.14,239.61,6238.0,234.3033,235.1361,234.3033,234.7638,6238.0
2023-10-25 11:00:00,239.86,240.2,239.62,239.98,12998.0,235.0087,235.3418,234.7736,235.1263,12998.0
2023-10-25 11:30:00,239.93,239.93,239.29,239.47,4163.0,235.0773,235.0773,234.4502,234.6266,4163.0
2023-10-25 12:00:00,239.17,239.17,238.82,238.98,9584.0,234.3327,234.3327,233.9897,234.1465,9584.0
2023-10-25 12:30:00,239.16,239.22,238.53,238.59,7302.0,234.3229,234.3817,233.7056,233.7644,7302.0
2023-10-25 13:00:00,238.7,238.74,238.19,238.35,9876.0,233.8722,233.9114,233.3725,233.5293,9876.0
2023-10-25 13:30:00,238.25,238.25,237.78,238.12,18341.0,233.4313,233.4313,232.9708,233.3039,18341.0
2023-10-25 14:00:00,238.11,238.46,238.03,238.17,19326.0,233.2941,233.637,233.2157,233.3529,19326.0
2023-10-25 14:30:00,238.09,238.21,237.84,238.12,18733.0,233.2745,233.3921,233.0296,233.3039,18733.0
2023-10-25 15:00:00,238.06,238.27,237.97,238.27,3517.0,233.2451,233.4509,233.1569,233.4509,3517.0
2023-10-25 15:30:00,238.49,238.49,237.96,238.03,6350.0,233.6664,233.6664,233.1471,233.2157,6350.0
2023-10-26 09:30:00,237.53,238.02,236.99,237.05,7885.0,232.7258,233.2059,232.1968,232.2555,7885.0
2023-10-26 10:00:00,236.9,237.19,236.59,237.19,13842.0,232.1086,232.3927,231.8048,232.3927,13842.0
2023-10-26 10:30:00,237.09,237.88,236.62,237.79,6249.0,232.2947,233.0688,231.8342,232.9806,6249.0
2023-10-26 11:00:00,237.71,237.71,236.47,236.53,2700.0,232.9022,232.9022,231.6873,231.7461,2700.0
2023-10-26 11:30:00,236.69,236.82,236.37,236.61,1787.0,231.9028,232.0302,231.5893,231.8244,1787.0
2023-10-26 12:00:00,236.18,236.18,235.38,235.62,6946.0,231.4031,231.4031,230.6193,230.8545,6946.0
2023-10-26 12:30:00,235.65,235.74,235.3,235.38,8107.0,230.8839,230.972,230.5409,230.6193,8107.0
2023-10-26 13:00:00,235.2,235.78,235.1,235.21,9335.0,230.443,231.0112,230.345,230.4528,9335.0
2023-10-26 13:30:00,235.25,236.02,234.94,236.02,10928.0,230.492,231.2464,230.1882,231.2464,10928.0
2023-10-26 14:00:00,235.98,236.45,235.98,236.38,15288.0,231.2072,231.6677,231.2072,231.5991,15288.0
2023-10-26 14:30:00,236.36,236.86,236.36,236.84,185987.0,231.5795,232.0694,231.5795,232.0498,185987.0
2023-10-26 15:00:00,237.28,237.37,236.46,236.46,4025.0,232.4809,232.5691,231.6775,231.6775,4025.0
2023-10-26 15:30:00,236.37,236.43,235.38,235.46,9024.0,231.5893,231.6481,230.6193,230.6977,9024.0
2023-10-27 09:30:00,236.51,236.51,235.45,235.64,5503.0,231.7265,231.7265,230.6879,230.8741,5503.0
2023-10-27 10:00:00,235.59,236.03,235.27,235.81,6898.0,230.8251,231.2562,230.5115,231.0406,6898.0
2023-10-27 10:30:00,235.62,235.85,235.02,235.85,28376.0,230.8545,231.0798,230.2666,231.0798,28376.0
2023-10-27 11:00:00,235.92,236.5,235.73,236.25,24010.0,231.1484,231.7167,230.9622,231.4717,24010.0
2023-10-27 11:30:00,235.93,236.03,235.76,235.87,22099.0,231.1582,231.2562,230.9916,231.0994,22099.0
2023-10-27 12:00:00,235.76,235.94,235.15,235.4,8343.0,230.9916,231.168,230.394,230.6389,8343.0
2023-10-27 12:30:00,235.29,235.59,234.97,235.01,12045.0,230.5311,230.8251,230.2176,230.2568,12045.0
2023-10-27 13:00:00,234.95,234.97,234.12,234.32,11758.0,230.198,230.2176,229.3848,229.5808,11758.0
2023-10-27 13:30:00,234.23,234.48,233.98,234.06,20069.0,229.4926,229.7375,229.2476,229.326,20069.0
2023-10-27 14:00:00,234.12,234.43,233.74,233.82,26592.0,229.3848,229.6885,229.0125,229.0909,26592.0
2023-10-27 14:30:00,233.75,234.47,233.53,233.67,16848.0,229.0223,229.7277,228.8067,228.9439,16848.0
2023-10-27 15:00:00,233.69,234.16,233.62,234.16,26308.0,228.9635,229.424,228.8949,229.424,26308.0
2023-10-27 15:30:00,234.04,234.36,233.6,234.31,22747.0,229.3064,229.62,228.8753,229.571,22747.0
2023-10-30 09:30:00,235.89,236.83,235.89,236.56,9712.0,231.119,232.04,231.119,231.7755,9712.0
2023-10-30 10:00:00,236.23,236.47,235.29,235.45,6166.0,231.4521,231.6873,230.5311,230.6879,6166.0
2023-10-30 10:30:00,235.35,235.76,235.15,235.58,4696.0,230.5899,230.9916,230.394,230.8153,4696.0
2023-10-30 11:00:00,235.57,236.04,235.31,235.31,11195.0,230.8055,231.266,230.5507,230.5507,11195.0
2023-10-30 11:30:00,235.53,236.14,235.53,236.14,10950.0,230.7663,231.364,230.7663,231.364,10950.0
2023-10-30 12:00:00,236.12,236.22,235.92,235.98,4110.0,231.3444,231.4423,231.1484,231.2072,4110.0
2023-10-30 12:30:00,235.83,236.02,235.33,235.5,8929.0,231.0602,231.2464,230.5703,230.7369,8929.0
2023-10-30 13:00:00,235.68,236.65,235.55,236.65,8777.0,230.9133,231.8636,230.7859,231.8636,8777.0
2023-10-30 13:30:00,236.74,236.95,236.45,236.95,1714.0,231.9518,232.1576,231.6677,232.1576,1714.0
2023-10-30 14:00:00,236.95,236.99,236.66,236.8,3828.0,232.1576,232.1968,231.8734,232.0106,3828.0
2023-10-30 14:30:00,236.84,237.28,236.84,237.03,15685.0,232.0498,232.4809,232.0498,232.2359,15685.0
2023-10-30 15:00:00,237.15,237.6,237.07,237.34,17338.0,232.3535,232.7944,232.2751,232.5397,17338.0
2023-10-30 15:30:00,237.42,237.43,236.92,236.98,15665.0,232.6181,232.6279,232.1282,232.187,15665.0
2023-10-31 09:30:00,237.35,237.36,236.56,236.59,5238.0,232.5495,232.5593,231.7755,231.8048,5238.0
2023-10-31 10:00:00,236.44,237.41,236.3,237.0,7123.0,231.6579,232.6083,231.5207,232.2066,7123.0
2023-10-31 10:30:00,237.05,237.64,236.86,237.42,3097.0,232.2555,232.8336,232.0694,232.6181,3097.0
2023-10-31 11:00:00,237.7,237.7,237.15,237.51,7642.0,232.8924,232.8924,232.3535,232.7062,7642.0
2023-10-31 11:30:00,237.38,237.66,237.1,237.65,1389.0,232.5789,232.8532,232.3045,232.8434,1389.0
2023-10-31 12:00:00,237.45,237.45,236.98,237.25,6147.0,232.6475,232.6475,232.187,232.4515,6147.0
2023-10-31 12:30:00,237.49,237.87,237.19,237.63,2255.0,232.6866,233.059,232.3927,232.8238,2255.0
2023-10-31 13:00:00,237.88,237.92,237.6,237.86,1540.0,233.0688,233.1079,232.7944,233.0492,1540.0
2023-10-31 13:30:00,238.03,238.34,238.0,238.34,2111.0,233.2157,233.5195,233.1863,233.5195,2111.0
2023-10-31 14:00:00,238.4,238.43,237.97,237.97,5424.0,233.5782,233.6076,233.1569,233.1569,5424.0
2023-10-31 14:30:00,238.05,238.52,238.04,238.49,10790.0,233.2353,233.6958,233.2255,233.6664,10790.0
2023-10-31 15:00:00,238.54,238.72,238.45,238.56,12232.0,233.7154,233.8918,233.6272,233.735,12232.0
2023-10-31 15:30:00,238.55,238.7,238.28,238.54,9007.0,233.7252,233.8722,233.4607,233.7154,9007.0
2023-11-01 09:30:00,239.07,239.16,238.67,238.8,4049.0,234.2347,234.3229,233.8428,233.9702,4049.0
2023-11-01 10:00:00,239.32,240.05,238.97,240.05,2788.0,234.4796,235.1949,234.1367,235.1949,2788.0
2023-11-01 10:30:00,240.04,240.34,240.04,240.34,7102.0,235.1851,235.479,235.1851,235.479,7102.0
2023-11-01 11:00:00,240.25,240.26,239.57,239.58,4693.0,235.3908,235.4006,234.7246,234.7344,4693.0
2023-11-01 11:30:00,239.57,239.86,239.49,239.81,24691.0,234.7246,235.0087,234.6462,234.9597,24691.0
2023-11-01 12:00:00,239.76,239.76,239.34,239.38,6811.0,234.9107,234.9107,234.4992,234.5384,6811.0
2023-11-01 12:30:00,239.45,239.45,238.99,239.25,5167.0,234.607,234.607,234.1563,234.411,5167.0
2023-11-01 13:00:00,239.2,239.49,239.05,239.2,5663.0,234.3621,234.6462,234.2151,234.3621,5663.0
2023-11-01 13:30:00,239.17,239.36,239.0,239.35,2034.0,234.3327,234.5188,234.1661,234.509,2034.0
2023-11-01 14:00:00,239.58,239.82,238.97,239.44,8569.0,234.7344,234.9695,234.1367,234.5972,8569.0
2023-11-01 14:30:00,240.05,240.19,238.88,239.29,10641.0,235.1949,235.332,234.0485,234.4502,10641.0
2023-11-01 15:00:00,240.22,241.15,240.22,240.93,16099.0,235.3614,236.2726,235.3614,236.0571,16099.0
2023-11-01 15:30:00,240.88,241.27,240.82,240.98,30939.0,236.0081,236.3902,235.9493,236.1061,30939.0
2023-11-02 09:30:00,243.3,244.22,243.3,244.0,12993.0,238.3791,239.2805,238.3791,239.065,12993.0
2023-11-02 10:00:00,243.92,244.17,243.47,244.17,4152.0,238.9866,239.2315,238.5457,239.2315,4152.0
2023-11-02 10:30:00,244.28,244.76,244.27,244.71,10893.0,239.3393,239.8096,239.3295,239.7606,10893.0
2023-11-02 11:00:00,244.71,244.83,244.25,244.52,6752.0,239.7606,239.8782,239.3099,239.5745,6752.0
2023-11-02 11:30:00,244.74,244.84,244.5,244.54,2170.0,239.79,239.888,239.5549,239.5941,2170.0
2023-11-02 12:00:00,244.39,244.5,244.32,244.44,2896.0,239.4471,239.5549,239.3785,239.4961,2896.0
2023-11-02 12:30:00,244.45,244.92,244.45,244.69,6516.0,239.5059,239.9664,239.5059,239.741,6516.0
2023-11-02 13:00:00,244.77,245.06,244.68,244.96,1659.0,239.8194,240.1035,239.7312,240.0056,1659.0
2023-11-02 13:30:00,245.07,245.5,245.07,245.37,6125.0,240.1133,240.5346,240.1133,240.4073,6125.0
2023-11-02 14:00:00,245.33,245.38,245.11,245.38,6835.0,240.3681,240.4171,240.1525,240.4171,6835.0
2023-11-02 14:30:00,245.32,245.48,245.28,245.34,3610.0,240.3583,240.515,240.3191,240.3779,3610.0
2023-11-02 15:00:00,245.39,245.55,245.32,245.46,3351.0,240.4269,240.5836,240.3583,240.4954,3351.0
2023-11-02 15:30:00,245.43,245.77,245.43,245.6,23980.0,240.4661,240.7992,240.4661,240.6326,23980.0
2023-11-03 09:30:00,247.07,248.46,247.07,248.46,32603.0,242.0729,243.4348,242.0729,243.4348,32603.0
2023-11-03 10:00:00,248.69,248.69,247.76,247.78,6971.0,243.6601,243.6601,242.7489,242.7685,6971.0
2023-11-03 10:30:00,247.9,248.03,247.67,248.03,12969.0,242.8861,243.0135,242.6608,243.0135,12969.0
2023-11-03 11:00:00,248.09,248.15,247.78,248.13,8362.0,243.0723,243.131,242.7685,243.1114,8362.0
2023-11-03 11:30:00,248.33,248.67,248.33,248.64,2958.0,243.3074,243.6405,243.3074,243.6111,2958.0
2023-11-03 12:00:00,248.67,248.85,248.57,248.85,805.0,243.6405,243.8169,243.5425,243.8169,805.0
2023-11-03 12:30:00,248.99,248.99,248.86,248.98,952.0,243.9541,243.9541,243.8267,243.9443,952.0
2023-11-03 13:00:00,249.03,249.1,248.59,248.59,3813.0,243.9932,244.0618,243.5621,243.5621,3813.0
2023-11-03 13:30:00,248.82,248.84,248.59,248.8,17700.0,243.7875,243.8071,243.5621,243.7679,17700.0
2023-11-03 14:00:00,248.97,248.98,248.66,248.78,1339.0,243.9345,243.9443,243.6307,243.7483,1339.0
2023-11-03 14:30:00,249.09,249.35,249.03,249.35,2328.0,244.052,244.3068,243.9932,244.3068,2328.0
2023-11-03 15:00:00,249.27,249.32,248.89,248.92,10278.0,244.2284,244.2774,243.8561,243.8855,10278.0
2023-11-03 15:30:00,248.84,248.93,248.45,248.47,14962.0,243.8071,243.8953,243.425,243.4446,14962.0
2023-11-06 09:30:00,249.0,249.18,248.44,248.56,4486.0,243.9639,244.1402,243.4152,243.5327,4486.0
2023-11-06 10:00:00,248.61,248.63,248.1,248.33,7840.0,243.5817,243.6013,243.0821,243.3074,7840.0
2023-11-06 10:30:00,248.37,248.66,248.26,248.48,8236.0,243.3466,243.6307,243.2388,243.4544,8236.0
2023-11-06 11:00:00,248.44,248.61,248.4,248.5,4401.0,243.4152,243.5817,243.376,243.474,4401.0
2023-11-06 11:30:00,248.41,248.5,248.16,248.48,17314.0,243.3858,243.474,243.1408,243.4544,17314.0
2023-11-06 12:00:00,248.42,248.43,248.19,248.2,4138.0,243.3956,243.4054,243.1702,243.18,4138.0
2023-11-06 12:30:00,248.22,248.24,247.92,248.05,9015.0,243.1996,243.2192,242.9057,243.0331,9015.0
2023-11-06 13:00:00,248.1,248.1,247.54,247.68,6229.0,243.0821,243.0821,242.5334,242.6705,6229.0
2023-11-06 13:30:00,247.78,247.79,247.63,247.63,1151.0,242.7685,242.7783,242.6216,242.6216,1151.0
2023-11-06 14:00:00,247.77,247.77,247.46,247.65,6818.0,242.7587,242.7587,242.455,242.6412,6818.0
2023-11-06 14:30:00,247.72,248.26,247.71,248.23,8441.0,242.7097,243.2388,242.6999,243.2094,8441.0
2023-11-06 15:00:00,248.18,248.27,248.14,248.27,3940.0,243.1604,243.2486,243.1212,243.2486,3940.0
2023-11-06 15:30:00,248.21,248.54,248.06,248.49,23816.0,243.1898,243.5132,243.0429,243.4642,23816.0
2023-11-07 09:30:00,248.37,248.58,247.81,248.53,32288.0,243.3466,243.5523,242.7979,243.5034,32288.0
2023-11-07 10:00:00,248.76,249.08,248.5,249.08,5264.0,243.7287,244.0422,243.474,244.0422,5264.0
2023-11-07 10:30:00,249.2,249.49,249.2,249.49,12831.0,244.1598,244.4439,244.1598,244.4439,12831.0
2023-11-07 11:00:00,249.43,249.45,249.26,249.26,3386.0,244.3852,244.4047,244.2186,244.2186,3386.0
2023-11-07 11:30:00,249.47,249.58,249.17,249.36,2212.0,244.4243,244.5321,244.1304,244.3166,2212.0
2023-11-07 12:00:00,249.16,249.16,248.87,248.9,4265.0,244.1206,244.1206,243.8365,243.8659,4265.0
2023-11-07 12:30:00,248.74,249.0,248.73,248.97,2485.0,243.7091,243.9639,243.6993,243.9345,2485.0
2023-11-07 13:00:00,249.1,249.42,249.1,249.3,1578.0,244.0618,244.3754,244.0618,244.2578,1578.0
2023-11-07 13:30:00,249.44,249.53,249.36,249.36,1204.0,244.395,244.4831,244.3166,244.3166,1204.0
2023-11-07 14:00:00,249.41,249.49,249.41,249.43,2645.0,244.3656,244.4439,244.3656,244.3852,2645.0
2023-11-07 14:30:00,249.54,249.55,249.25,249.29,4154.0,244.4929,244.5027,244.2088,244.248,4154.0
2023-11-07 15:00:00,249.38,249.46,249.2,249.46,3192.0,244.3362,244.4145,244.1598,244.4145,3192.0
2023-11-07 15:30:00,249.52,249.63,248.95,249.25,5175.0,244.4733,244.5811,243.9149,244.2088,5175.0
2023-11-08 09:30:00,249.7,249.84,249.53,249.82,6230.0,244.6497,244.7869,244.4831,244.7673,6230.0
2023-11-08 10:00:00,249.46,249.5,249.08,249.21,1305.0,244.4145,244.4537,244.0422,244.1696,1305.0
2023-11-08 10:30:00,249.19,249.21,248.88,248.99,3364.0,244.15,244.1696,243.8463,243.9541,3364.0
2023-11-08 11:00:00,248.96,248.97,248.72,248.89,660.0,243.9247,243.9345,243.6895,243.8561,660.0
2023-11-08 11:30:00,248.84,249.04,248.76,248.84,13537.0,243.8071,244.003,243.7287,243.8071,13537.0
2023-11-08 12:00:00,248.6,248.6,248.09,248.3,6179.0,243.5719,243.5719,243.0723,243.278,6179.0
2023-11-08 12:30:00,248.2,248.43,248.2,248.41,1172.0,243.18,243.4054,243.18,243.3858,1172.0
2023-11-08 13:00:00,248.64,248.89,248.6,248.8,8058.0,243.6111,243.8561,243.5719,243.7679,8058.0
2023-11-08 13:30:00,248.92,248.96,248.9,248.9,732.0,243.8855,243.9247,243.8659,243.8659,732.0
2023-11-08 14:00:00,249.2,249.21,249.07,249.15,2877.0,244.1598,244.1696,244.0324,244.1108,2877.0
2023-11-08 14:30:00,249.0,249.05,248.94,248.94,2530.0,243.9639,244.0128,243.9051,243.9051,2530.0
2023-11-08 15:00:00,248.93,249.08,248.93,249.07,1573.0,243.8953,244.0422,243.8953,244.0324,1573.0
2023-11-08 15:30:00,248.93,249.46,248.93,249.27,22679.0,243.8953,244.4145,243.8953,244.2284,22679.0
2023-11-09 09:30:00,249.77,249.77,249.18,249.51,8942.0,244.7183,244.7183,244.1402,244.4635,8942.0
2023-11-09 10:00:00,249.38,249.38,248.93,249.12,634.0,244.3362,244.3362,243.8953,244.0814,634.0
2023-11-09 10:30:00,248.73,249.02,248.61,249.01,2228.0,243.6993,243.9834,243.5817,243.9736,2228.0
2023-11-09 11:00:00,249.12,249.47,249.12,249.28,844.0,244.0814,244.4243,244.0814,244.2382,844.0
2023-11-09 11:30:00,249.39,249.65,249.23,249.51,6708.0,244.346,244.6007,244.1892,244.4635,6708.0
2023-11-09 12:00:00,249.21,249.32,249.21,249.32,1062.0,244.1696,244.2774,244.1696,244.2774,1062.0
2023-11-09 12:30:00,249.21,249.42,249.21,249.37,1570.0,244.1696,244.3754,244.1696,244.3264,1570.0
2023-11-09 13:00:00,249.28,249.28,248.01,248.77,7364.0,244.2382,244.2382,242.9939,243.7385,7364.0
2023-11-09 13:30:00,248.48,248.57,247.9,247.9,3387.0,243.4544,243.5425,242.8861,242.8861,3387.0
2023-11-09 14:00:00,247.83,247.83,247.2,247.65,11040.0,242.8175,242.8175,242.2003,242.6412,11040.0
2023-11-09 14:30:00,247.63,247.63,247.02,247.11,1841.0,242.6216,242.6216,242.0239,242.1121,1841.0
2023-11-09 15:00:00,246.96,247.33,246.95,247.05,15446.0,241.9651,242.3276,241.9553,242.0533,15446.0
2023-11-09 15:30:00,247.15,247.15,246.88,247.1,9896.0,242.1513,242.1513,241.8867,242.1023,9896.0
2023-11-10 09:30:00,247.97,248.4,247.64,248.09,8410.0,242.9547,243.376,242.6314,243.0723,8410.0
2023-11-10 10:00:00,247.94,248.09,247.55,247.55,5315.0,242.9253,243.0723,242.5432,242.5432,5315.0
2023-11-10 10:30:00,247.52,247.79,247.35,247.79,5393.0,242.5138,242.7783,242.3472,242.7783,5393.0
2023-11-10 11:00:00,247.99,248.59,247.99,248.45,2717.0,242.9743,243.5621,242.9743,243.425,2717.0
2023-11-10 11:30:00,248.44,248.61,248.27,248.61,2328.0,243.4152,243.5817,243.2486,243.5817,2328.0
2023-11-10 12:00:00,248.84,248.97,248.84,248.95,6790.0,243.8071,243.9345,243.8071,243.9149,6790.0
2023-11-10 12:30:00,249.05,249.83,249.05,249.74,3212.0,244.0128,244.7771,244.0128,244.6889,3212.0
2023-11-10 13:00:00,249.76,250.05,249.5,250.05,3828.0,244.7085,244.9926,244.4537,244.9926,3828.0
2023-11-10 13:30:00,250.09,250.35,250.06,250.19,29694.0,245.0318,245.2865,245.0024,245.1298,29694.0
2023-11-10 14:00:00,250.22,250.49,250.19,250.43,6652.0,245.1592,245.4237,245.1298,245.3649,6652.0
2023-11-10 14:30:00,250.41,250.43,250.33,250.34,42275.0,245.3453,245.3649,245.267,245.2767,42275.0
2023-11-10 15:00:00,250.32,250.7,250.31,250.7,2969.0,245.2572,245.6295,245.2474,245.6295,2969.0
2023-11-10 15:30:00,250.69,250.93,250.63,250.84,9633.0,245.6197,245.8548,245.5609,245.7666,9633.0
2023-11-13 09:30:00,249.95,249.95,249.61,249.61,5400.0,244.8946,244.8946,244.5615,244.5615,5400.0
2023-11-13 10:00:00,249.7,249.94,249.55,249.77,3885.0,244.6497,244.8848,244.5027,244.7183,3885.0
2023-11-13 10:30:00,249.91,250.34,249.91,250.34,10160.0,244.8554,245.2767,244.8554,245.2767,10160.0
2023-11-13 11:00:00,250.27,250.57,250.17,250.57,5971.0,245.2082,245.5021,245.1102,245.5021,5971.0
2023-11-13 11:30:00,250.7,251.08,250.65,251.01,5638.0,245.6295,246.0018,245.5805,245.9332,5638.0
2023-11-13 12:00:00,251.02,251.07,250.69,250.93,5074.0,245.943,245.992,245.6197,245.8548,5074.0
2023-11-13 12:30:00,250.83,250.95,250.61,250.71,13595.0,245.7568,245.8744,245.5413,245.6393,13595.0
2023-11-13 13:00:00,250.76,250.86,250.57,250.57,6403.0,245.6883,245.7862,245.5021,245.5021,6403.0
2023-11-13 13:30:00,250.86,250.99,250.84,250.84,3918.0,245.7862,245.9136,245.7666,245.7666,3918.0
2023-11-13 14:00:00,250.79,250.98,250.72,250.98,1387.0,245.7176,245.9038,245.6491,245.9038,1387.0
2023-11-13 14:30:00,250.98,251.05,250.77,250.87,6813.0,245.9038,245.9724,245.6981,245.796,6813.0
2023-11-13 15:00:00,250.81,250.99,250.72,250.94,9324.0,245.7372,245.9136,245.6491,245.8646,9324.0
2023-11-13 15:30:00,250.93,250.95,250.64,250.65,11612.0,245.8548,245.8744,245.5707,245.5805,11612.0
2023-11-14 09:30:00,254.23,255.53,254.23,255.53,9529.0,249.0881,250.3618,249.0881,250.3618,9529.0
2023-11-14 10:00:00,255.75,255.82,255.41,255.82,2535.0,250.5773,250.6459,250.2442,250.6459,2535.0
2023-11-14 10:30:00,256.33,256.48,256.27,256.27,6079.0,251.1456,251.2926,251.0868,251.0868,6079.0
2023-11-14 11:00:00,256.42,256.75,256.39,256.75,2273.0,251.2338,251.5571,251.2044,251.5571,2273.0
2023-11-14 11:30:00,256.65,256.65,256.05,256.05,4945.0,251.4591,251.4591,250.8713,250.8713,4945.0
2023-11-14 12:00:00,256.01,256.1,255.71,255.72,7425.0,250.8321,250.9202,250.5381,250.5479,7425.0
2023-11-14 12:30:00,255.98,256.13,255.94,256.13,1225.0,250.8027,250.9496,250.7635,250.9496,1225.0
2023-11-14 13:00:00,256.22,256.27,256.06,256.16,4158.0,251.0378,251.0868,250.8811,250.979,4158.0
2023-11-14 13:30:00,256.36,256.36,255.93,255.94,786.0,251.175,251.175,250.7537,250.7635,786.0
2023-11-14 14:00:00,255.75,256.05,255.61,256.01,10831.0,250.5773,250.8713,250.4402,250.8321,10831.0
2023-11-14 14:30:00,256.24,256.42,256.22,256.3,3256.0,251.0574,251.2338,251.0378,251.1162,3256.0
2023-11-14 15:00:00,256.59,256.93,256.52,256.87,16402.0,251.4003,251.7335,251.3318,251.6747,16402.0
2023-11-14 15:30:00,256.86,256.91,256.09,256.26,35303.0,251.6649,251.7139,250.9105,251.077,35303.0
2023-11-15 09:30:00,257.04,257.4,256.85,257.17,9360.0,251.8412,252.194,251.6551,251.9686,9360.0
2023-11-15 10:00:00,257.16,257.76,257.09,257.72,5716.0,251.9588,252.5467,251.8902,252.5075,5716.0
2023-11-15 10:30:00,257.63,258.06,257.63,258.02,1938.0,252.4193,252.8406,252.4193,252.8014,1938.0
2023-11-15 11:00:00,258.03,258.06,257.65,257.72,46065.0,252.8112,252.8406,252.4389,252.5075,46065.0
2023-11-15 11:30:00,257.65,257.72,257.04,257.08,44975.0,252.4389,252.5075,251.8412,251.8804,44975.0
2023-11-15 12:00:00,257.15,257.15,256.95,257.13,3262.0,251.949,251.949,251.7531,251.9294,3262.0
2023-11-15 12:30:00,257.34,257.37,257.03,257.04,3569.0,252.1352,252.1646,251.8314,251.8412,3569.0
2023-11-15 13:00:00,256.87,256.98,256.41,256.98,3999.0,251.6747,251.7825,251.224,251.7825,3999.0
2023-11-15 13:30:00,256.89,257.21,256.89,257.18,3411.0,251.6943,252.0078,251.6943,251.9784,3411.0
2023-11-15 14:00:00,257.24,257.41,256.93,257.27,15392.0,252.0372,252.2038,251.7335,252.0666,15392.0
2023-11-15 14:30:00,257.26,257.42,257.02,257.16,16156.0,252.0568,252.2136,251.8216,251.9588,16156.0
2023-11-15 15:00:00,257.15,257.23,256.96,257.08,23911.0,251.949,252.0274,251.7629,251.8804,23911.0
2023-11-15 15:30:00,257.12,257.24,256.59,256.78,52586.0,251.9196,252.0372,251.4003,251.5865,52586.0
2023-11-16 09:30:00,256.34,256.99,256.34,256.99,11604.0,251.1554,251.7922,251.1554,251.7922,11604.0
2023-11-16 10:00:00,256.9,256.9,256.36,256.66,5956.0,251.7041,251.7041,251.175,251.4689,5956.0
2023-11-16 10:30:00,256.78,256.78,255.88,256.04,16768.0,251.5865,251.5865,250.7047,250.8615,16768.0
2023-11-16 11:00:00,255.95,256.23,255.74,255.74,13518.0,250.7733,251.0476,250.5675,250.5675,13518.0
2023-11-16 11:30:00,255.61,255.88,255.58,255.78,9028.0,250.4402,250.7047,250.4108,250.6067,9028.0
2023-11-16 12:00:00,255.82,256.18,255.81,256.14,12402.0,250.6459,250.9986,250.6361,250.9594,12402.0
2023-11-16 12:30:00,256.18,256.53,256.12,256.3,7015.0,250.9986,251.3416,250.9398,251.1162,7015.0
2023-11-16 13:00:00,256.28,256.34,255.96,256.21,8890.0,251.0966,251.1554,250.7831,251.028,8890.0
2023-11-16 13:30:00,256.24,256.27,255.76,255.91,16953.0,251.0574,251.0868,250.5871,250.7341,16953.0
2023-11-16 14:00:00,255.97,256.15,255.92,255.99,15806.0,250.7929,250.9692,250.7439,250.8125,15806.0
2023-11-16 14:30:00,256.0,256.49,255.97,256.34,19727.0,250.8223,251.3024,250.7929,251.1554,19727.0
2023-11-16 15:00:00,256.38,256.42,256.26,256.37,33097.0,251.1946,251.2338,251.077,251.1848,33097.0
2023-11-16 15:30:00,256.4,256.68,256.28,256.62,89723.0,251.2142,251.4885,251.0966,251.4297,89723.0
2023-11-17 09:30:00,256.94,256.94,256.56,256.79,12148.0,251.7433,251.7433,251.3709,251.5963,12148.0
2023-11-17 10:00:00,256.76,256.97,256.49,256.94,2923.0,251.5669,251.7727,251.3024,251.7433,2923.0
2023-11-17 10:30:00,256.83,257.01,256.82,256.93,1323.0,251.6355,251.8118,251.6257,251.7335,1323.0
2023-11-17 11:00:00,256.93,256.93,256.5,256.68,4500.0,251.7335,251.7335,251.3122,251.4885,4500.0
2023-11-17 11:30:00,256.72,256.87,256.58,256.82,7144.0,251.5277,251.6747,251.3905,251.6257,7144.0
2023-11-17 12:00:00,257.03,257.21,256.99,257.03,1810.0,251.8314,252.0078,251.7922,251.8314,1810.0
2023-11-17 12:30:00,257.02,257.09,257.02,257.08,390.0,251.8216,251.8902,251.8216,251.8804,390.0
2023-11-17 13:00:00,257.15,257.32,257.11,257.29,8741.0,251.949,252.1156,251.9098,252.0862,8741.0
2023-11-17 13:30:00,257.35,257.45,257.29,257.45,19408.0,252.145,252.2429,252.0862,252.2429,19408.0
2023-11-17 14:00:00,257.41,257.61,257.37,257.38,8860.0,252.2038,252.3997,252.1646,252.1744,8860.0
2023-11-17 14:30:00,257.39,257.43,257.23,257.37,5510.0,252.1842,252.2233,252.0274,252.1646,5510.0
2023-11-17 15:00:00,257.35,257.62,257.24,257.46,12094.0,252.145,252.4095,252.0372,252.2527,12094.0
2023-11-17 15:30:00,257.42,257.42,256.96,257.28,7896.0,252.2136,252.2136,251.7629,252.0764,7896.0
2023-11-20 09:30:00,257.03,258.07,257.03,258.07,4093.0,251.8314,252.8504,251.8314,252.8504,4093.0
2023-11-20 10:00:00,258.07,258.21,257.91,258.09,55965.0,252.8504,252.9876,252.6936,252.87,55965.0
2023-11-20 10:30:00,258.09,258.45,257.9,258.45,16291.0,252.87,253.2227,252.6838,253.2227,16291.0
2023-11-20 11:00:00,258.46,258.54,258.42,258.48,36055.0,253.2325,253.3109,253.1933,253.2521,36055.0
2023-11-20 11:30:00,258.46,258.56,258.41,258.52,3914.0,253.2325,253.3305,253.1835,253.2913,3914.0
2023-11-20 12:00:00,258.48,258.68,258.42,258.56,3367.0,253.2521,253.4481,253.1933,253.3305,3367.0
2023-11-20 12:30:00,258.55,258.57,258.37,258.46,13450.0,253.3207,253.3403,253.1443,253.2325,13450.0
2023-11-20 13:00:00,258.48,259.06,258.48,259.0,27253.0,253.2521,253.8204,253.2521,253.7616,27253.0
2023-11-20 13:30:00,259.11,259.22,259.07,259.2,9736.0,253.8694,253.9771,253.8302,253.9576,9736.0
2023-11-20 14:00:00,259.24,259.26,259.06,259.16,6303.0,253.9967,254.0163,253.8204,253.9184,6303.0
2023-11-20 14:30:00,259.18,259.5,259.14,259.44,4246.0,253.938,254.2515,253.8988,254.1927,4246.0
2023-11-20 15:00:00,259.46,259.76,259.43,259.71,30117.0,254.2123,254.5062,254.1829,254.4572,30117.0
2023-11-20 15:30:00,259.68,259.7,259.13,259.28,11630.0,254.4278,254.4474,253.889,254.0359,11630.0
2023-11-21 09:30:00,258.61,258.74,258.26,258.26,5962.0,253.3795,253.5069,253.0366,253.0366,5962.0
2023-11-21 10:00:00,258.44,258.5,257.93,257.93,4174.0,253.2129,253.2717,252.7132,252.7132,4174.0
2023-11-21 10:30:00,257.91,258.33,257.89,258.33,23727.0,252.6936,253.1051,252.674,253.1051,23727.0
2023-11-21 11:00:00,258.32,258.37,258.07,258.24,42045.0,253.0953,253.1443,252.8504,253.017,42045.0
2023-11-21 11:30:00,258.19,258.44,258.05,258.44,6311.0,252.968,253.2129,252.8308,253.2129,6311.0
2023-11-21 12:00:00,258.31,258.5,258.31,258.48,2443.0,253.0856,253.2717,253.0856,253.2521,2443.0
2023-11-21 12:30:00,258.55,258.7,258.5,258.7,1473.0,253.3207,253.4677,253.2717,253.4677,1473.0
2023-11-21 13:00:00,258.66,258.66,258.37,258.37,1134.0,253.4285,253.4285,253.1443,253.1443,1134.0
2023-11-21 13:30:00,258.53,258.78,258.53,258.6,422.0,253.3011,253.546,253.3011,253.3697,422.0
2023-11-21 14:00:00,258.51,258.72,258.41,258.61,5324.0,253.2815,253.4873,253.1835,253.3795,5324.0
2023-11-21 14:30:00,258.53,258.61,258.36,258.56,2889.0,253.3011,253.3795,253.1345,253.3305,2889.0
2023-11-21 15:00:00,258.68,258.74,258.59,258.63,3214.0,253.4481,253.5069,253.3599,253.3991,3214.0
2023-11-21 15:30:00,258.54,258.62,258.39,258.59,9946.0,253.3109,253.3893,253.1639,253.3599,9946.0
2023-11-22 09:30:00,259.21,260.38,259.21,259.47,11173.0,253.9673,255.1137,253.9673,254.2221,11173.0
2023-11-22 10:00:00,259.21,259.56,259.21,259.56,412.0,253.9673,254.3103,253.9673,254.3103,412.0
2023-11-22 10:30:00,259.87,259.87,259.46,259.47,862.0,254.614,254.614,254.2123,254.2221,862.0
2023-11-22 11:00:00,259.41,259.69,259.4,259.63,1913.0,254.1633,254.4376,254.1535,254.3789,1913.0
2023-11-22 11:30:00,259.76,260.02,259.69,260.01,3007.0,254.5062,254.761,254.4376,254.7512,3007.0
2023-11-22 12:00:00,260.08,260.23,259.79,259.87,10357.0,254.8198,254.9667,254.5356,254.614,10357.0
2023-11-22 12:30:00,259.6,259.73,259.53,259.67,2004.0,254.3495,254.4768,254.2809,254.418,2004.0
2023-11-22 13:00:00,259.72,259.96,259.68,259.96,2493.0,254.467,254.7022,254.4278,254.7022,2493.0
2023-11-22 13:30:00,259.89,259.93,259.8,259.82,6682.0,254.6336,254.6728,254.5454,254.565,6682.0
2023-11-22 14:00:00,259.88,259.98,259.77,259.91,12262.0,254.6238,254.7218,254.516,254.6532,12262.0
2023-11-22 14:30:00,259.9,259.9,259.06,259.53,9187.0,254.6434,254.6434,253.8204,254.2809,9187.0
2023-11-22 15:00:00,259.57,259.78,259.55,259.78,8151.0,254.3201,254.5258,254.3005,254.5258,8151.0
2023-11-22 15:30:00,259.77,259.8,259.67,259.7,23238.0,254.516,254.5454,254.418,254.4474,23238.0
2023-11-24 09:30:00,259.52,259.87,259.52,259.87,8323.0,254.2711,254.614,254.2711,254.614,8323.0
2023-11-24 10:00:00,259.97,259.98,259.8,259.86,4980.0,254.712,254.7218,254.5454,254.6042,4980.0
2023-11-24 10:30:00,259.82,259.96,259.79,259.96,2180.0,254.565,254.7022,254.5356,254.7022,2180.0
2023-11-24 11:00:00,259.9,259.98,259.9,259.93,11662.0,254.6434,254.7218,254.6434,254.6728,11662.0
2023-11-24 11:30:00,259.84,259.87,259.77,259.77,1716.0,254.5846,254.614,254.516,254.516,1716.0
2023-11-24 12:00:00,259.75,259.9,259.75,259.89,2080.0,254.4964,254.6434,254.4964,254.6336,2080.0
2023-11-24 12:30:00,259.82,260.01,259.74,259.94,3741.0,254.565,254.7512,254.4866,254.6826,3741.0
2023-11-27 09:30:00,259.56,259.76,259.16,259.31,15510.0,254.3103,254.5062,253.9184,254.0653,15510.0
2023-11-27 10:00:00,259.52,259.83,259.4,259.6,13940.0,254.2711,254.5748,254.1535,254.3495,13940.0
2023-11-27 10:30:00,259.63,259.82,259.63,259.75,8350.0,254.3789,254.565,254.3789,254.4964,8350.0
2023-11-27 11:00:00,259.54,259.56,259.32,259.54,12057.0,254.2907,254.3103,254.0751,254.2907,12057.0
2023-11-27 11:30:00,259.6,260.0,259.55,259.85,7032.0,254.3495,254.7414,254.3005,254.5944,7032.0
2023-11-27 12:00:00,259.9,259.9,259.68,259.78,4654.0,254.6434,254.6434,254.4278,254.5258,4654.0
2023-11-27 12:30:00,259.76,259.9,259.74,259.88,13008.0,254.5062,254.6434,254.4866,254.6238,13008.0
2023-11-27 13:00:00,259.91,260.03,259.86,259.86,2628.0,254.6532,254.7708,254.6042,254.6042,2628.0
2023-11-27 13:30:00,259.88,259.99,259.76,259.83,1148.0,254.6238,254.7316,254.5062,254.5748,1148.0
2023-11-27 14:00:00,259.9,259.9,259.75,259.77,296151.0,254.6434,254.6434,254.4964,254.516,296151.0
2023-11-27 14:30:00,259.8,259.83,259.35,259.53,8216.0,254.5454,254.5748,254.1045,254.2809,8216.0
2023-11-27 15:00:00,259.65,259.84,259.58,259.82,10541.0,254.3984,254.5846,254.3299,254.565,10541.0
2023-11-27 15:30:00,259.81,259.97,259.49,259.54,14061.0,254.5552,254.712,254.2417,254.2907,14061.0
2023-11-28 09:30:00,259.1,259.18,258.83,258.86,3858.0,253.8596,253.938,253.595,253.6244,3858.0
2023-11-28 10:00:00,258.99,259.24,258.95,259.21,10437.0,253.7518,253.9967,253.7126,253.9673,10437.0
2023-11-28 10:30:00,259.25,259.99,259.12,259.72,10704.0,254.0065,254.7316,253.8792,254.467,10704.0
2023-11-28 11:00:00,260.01,260.13,259.79,260.13,2347.0,254.7512,254.8687,254.5356,254.8687,2347.0
2023-11-28 11:30:00,260.13,260.51,260.1,260.37,27223.0,254.8687,255.2411,254.8393,255.1039,27223.0
2023-11-28 12:00:00,260.33,260.37,259.98,259.98,10103.0,255.0647,255.1039,254.7218,254.7218,10103.0
2023-11-28 12:30:00,259.7,259.85,259.58,259.6,5584.0,254.4474,254.5944,254.3299,254.3495,5584.0
2023-11-28 13:00:00,259.65,259.68,259.24,259.24,5831.0,254.3984,254.4278,253.9967,253.9967,5831.0
2023-11-28 13:30:00,259.44,259.63,259.4,259.41,5064.0,254.1927,254.3789,254.1535,254.1633,5064.0
2023-11-28 14:00:00,259.43,259.51,259.32,259.33,9633.0,254.1829,254.2613,254.0751,254.0849,9633.0
2023-11-28 14:30:00,259.33,259.73,259.19,259.66,12992.0,254.0849,254.4768,253.9478,254.4082,12992.0
2023-11-28 15:00:00,259.66,259.66,259.27,259.46,19854.0,254.4082,254.4082,254.0261,254.2123,19854.0
2023-11-28 15:30:00,259.42,259.83,259.37,259.63,30874.0,254.1731,254.5748,254.1241,254.3789,30874.0
2023-11-29 09:30:00,261.02,261.66,261.02,261.62,5656.0,255.7407,256.3678,255.7407,256.3286,5656.0
2023-11-29 10:00:00,261.93,261.93,260.75,260.75,800.0,256.6323,256.6323,255.4762,255.4762,800.0
2023-11-29 10:30:00,260.98,260.98,260.75,260.96,1490.0,255.7015,255.7015,255.4762,255.682,1490.0
2023-11-29 11:00:00,260.9,261.0,260.22,260.23,4390.0,255.6232,255.7211,254.9569,254.9667,4390.0
2023-11-29 11:30:00,260.17,260.56,260.08,260.56,4412.0,254.9079,255.29,254.8198,255.29,4412.0
2023-11-29 12:00:00,260.46,260.76,260.45,260.75,2088.0,255.1921,255.486,255.1823,255.4762,2088.0
2023-11-29 12:30:00,260.75,260.84,260.75,260.84,5966.0,255.4762,255.5644,255.4762,255.5644,5966.0
2023-11-29 13:00:00,260.88,260.89,260.62,260.8,6945.0,255.6036,255.6134,255.3488,255.5252,6945.0
2023-11-29 13:30:00,260.74,260.81,260.55,260.76,18916.0,255.4664,255.535,255.2802,255.486,18916.0
2023-11-29 14:00:00,260.75,260.85,260.61,260.64,10050.0,255.4762,255.5742,255.339,255.3684,10050.0
2023-11-29 14:30:00,260.58,260.6,260.23,260.38,1668.0,255.3096,255.3292,254.9667,255.1137,1668.0
2023-11-29 15:00:00,260.4,260.4,259.74,259.78,11173.0,255.1333,255.1333,254.4866,254.5258,11173.0
2023-11-29 15:30:00,259.72,259.84,259.65,259.84,13124.0,254.467,254.5846,254.3984,254.5846,13124.0
2023-11-30 09:30:00,260.47,260.47,259.62,260.23,12136.0,255.2019,255.2019,254.3691,254.9667,12136.0
2023-11-30 10:00:00,260.27,260.32,259.8,260.12,4940.0,255.0059,255.0549,254.5454,254.8589,4940.0
2023-11-30 10:30:00,260.22,260.23,259.57,260.05,10329.0,254.9569,254.9667,254.3201,254.7904,10329.0
2023-11-30 11:00:00,260.22,260.24,259.77,259.81,5551.0,254.9569,254.9765,254.516,254.5552,5551.0
2023-11-30 11:30:00,259.7,259.86,259.44,259.44,1063.0,254.4474,254.6042,254.1927,254.1927,1063.0
2023-11-30 12:00:00,259.38,259.71,259.28,259.29,900.0,254.1339,254.4572,254.0359,254.0457,900.0
2023-11-30 12:30:00,259.6,259.72,259.57,259.57,1336.0,254.3495,254.467,254.3201,254.3201,1336.0
2023-11-30 13:00:00,259.4,259.66,259.39,259.6,1005.0,254.1535,254.4082,254.1437,254.3495,1005.0
2023-11-30 13:30:00,259.27,259.62,259.27,259.55,11086.0,254.0261,254.3691,254.0261,254.3005,11086.0
2023-11-30 14:00:00,259.73,259.92,259.73,259.86,3924.0,254.4768,254.663,254.4768,254.6042,3924.0
2023-11-30 14:30:00,259.8,260.24,259.79,260.24,6268.0,254.5454,254.9765,254.5356,254.9765,6268.0
2023-11-30 15:00:00,260.14,260.14,259.6,259.67,3691.0,254.8785,254.8785,254.3495,254.418,3691.0
2023-11-30 15:30:00,259.66,261.08,259.66,260.82,43282.0,254.4082,255.7995,254.4082,255.5448,43282.0
2023-12-01 09:30:00,260.48,260.84,260.24,260.78,2857.0,255.2117,255.5644,254.9765,255.5056,2857.0
2023-12-01 10:00:00,261.02,261.38,260.72,260.72,5469.0,255.7407,256.0935,255.4468,255.4468,5469.0
2023-12-01 10:30:00,261.06,261.28,260.91,261.28,4162.0,255.7799,255.9955,255.633,255.9955,4162.0
2023-12-01 11:00:00,260.87,262.0,260.63,262.0,18268.0,255.5938,256.7009,255.3586,256.7009,18268.0
2023-12-01 11:30:00,261.77,262.68,261.66,262.54,8268.0,256.4756,257.3672,256.3678,257.23,8268.0
2023-12-01 12:00:00,262.43,262.83,262.43,262.8,17103.0,257.1222,257.5141,257.1222,257.4847,17103.0
2023-12-01 12:30:00,262.78,263.22,262.74,263.18,29438.0,257.4651,257.8962,257.426,257.8571,29438.0
2023-12-01 13:00:00,263.01,263.04,262.73,262.81,17664.0,257.6905,257.7199,257.4162,257.4945,17664.0
2023-12-01 13:30:00,262.65,262.74,262.5,262.56,26387.0,257.3378,257.426,257.1908,257.2496,26387.0
2023-12-01 14:00:00,262.54,262.83,262.54,262.77,3360.0,257.23,257.5141,257.23,257.4553,3360.0
2023-12-01 14:30:00,262.74,262.91,262.71,262.91,4497.0,257.426,257.5925,257.3966,257.5925,4497.0
2023-12-01 15:00:00,263.0,263.01,262.7,262.94,27681.0,257.6807,257.6905,257.3868,257.6219,27681.0
2023-12-01 15:30:00,262.92,263.19,262.86,263.06,12616.0,257.6023,257.8669,257.5435,257.7395,12616.0
2023-12-04 09:30:00,261.11,262.19,261.11,261.6,13607.0,255.8289,256.8871,255.8289,256.309,13607.0
2023-12-04 10:00:00,261.65,261.77,260.91,260.94,10984.0,256.358,256.4756,255.633,255.6624,10984.0
2023-12-04 10:30:00,260.91,261.04,260.74,260.76,5388.0,255.633,255.7603,255.4664,255.486,5388.0
2023-12-04 11:00:00,260.75,261.16,260.69,261.0,13444.0,255.4762,255.8779,255.4174,255.7211,13444.0
2023-12-04 11:30:00,261.12,261.59,261.06,261.58,3084.0,255.8387,256.2992,255.7799,256.2894,3084.0
2023-12-04 12:00:00,261.7,261.89,261.69,261.89,4609.0,256.407,256.5931,256.3972,256.5931,4609.0
2023-12-04 12:30:00,261.94,262.16,261.94,262.16,2799.0,256.6421,256.8577,256.6421,256.8577,2799.0
2023-12-04 13:00:00,261.95,261.98,261.62,261.62,3008.0,256.6519,256.6813,256.3286,256.3286,3008.0
2023-12-04 13:30:00,261.58,261.83,261.58,261.83,2941.0,256.2894,256.5344,256.2894,256.5344,2941.0
2023-12-04 14:00:00,261.53,261.76,261.45,261.59,4542.0,256.2404,256.4658,256.162,256.2992,4542.0
2023-12-04 14:30:00,261.77,261.79,261.53,261.72,15030.0,256.4756,256.4952,256.2404,256.4266,15030.0
2023-12-04 15:00:00,261.74,261.74,261.64,261.67,8496.0,256.4462,256.4462,256.3482,256.3776,8496.0
2023-12-04 15:30:00,261.75,262.27,261.75,262.08,2924.0,256.456,256.9655,256.456,256.7793,2924.0
2023-12-05 09:30:00,261.27,261.32,260.92,261.31,2958.0,255.9857,256.0347,255.6428,256.0249,2958.0
2023-12-05 10:00:00,261.32,262.01,261.32,261.77,4151.0,256.0347,256.7107,256.0347,256.4756,4151.0
2023-12-05 10:30:00,261.66,262.24,261.56,262.24,3671.0,256.3678,256.9361,256.2698,256.9361,3671.0
2023-12-05 11:00:00,262.23,262.24,261.29,261.68,4627.0,256.9263,256.9361,256.0053,256.3874,4627.0
2023-12-05 11:30:00,261.84,261.84,261.23,261.45,5517.0,256.5442,256.5442,255.9465,256.162,5517.0
2023-12-05 12:00:00,261.48,261.64,261.27,261.27,10632.0,256.1914,256.3482,255.9857,255.9857,10632.0
2023-12-05 12:30:00,261.49,261.5,260.92,261.46,2492.0,256.2012,256.211,255.6428,256.1718,2492.0
2023-12-05 13:00:00,261.49,261.67,261.3,261.51,8251.0,256.2012,256.3776,256.0151,256.2208,8251.0
2023-12-05 13:30:00,261.5,261.63,261.38,261.52,5574.0,256.211,256.3384,256.0935,256.2306,5574.0
2023-12-05 14:00:00,261.42,261.72,261.39,261.62,8251.0,256.1326,256.4266,256.1033,256.3286,8251.0
2023-12-05 14:30:00,261.59,261.79,261.41,261.74,2517.0,256.2992,256.4952,256.1229,256.4462,2517.0
2023-12-05 15:00:00,261.7,261.77,261.63,261.76,7956.0,256.407,256.4756,256.3384,256.4658,7956.0
2023-12-05 15:30:00,261.65,261.67,261.42,261.63,6441.0,256.358,256.3776,256.1326,256.3384,6441.0
2023-12-06 09:30:00,262.69,263.0,262.45,262.84,7058.0,257.377,257.6807,257.1418,257.5239,7058.0
2023-12-06 10:00:00,262.59,263.02,262.15,262.19,2950.0,257.279,257.7003,256.8479,256.8871,2950.0
2023-12-06 10:30:00,262.34,262.56,262.25,262.26,41878.0,257.034,257.2496,256.9459,256.9557,41878.0
2023-12-06 11:00:00,262.35,262.35,262.04,262.04,4737.0,257.0438,257.0438,256.7401,256.7401,4737.0
2023-12-06 11:30:00,261.93,261.94,261.66,261.88,8379.0,256.6323,256.6421,256.3678,256.5833,8379.0
2023-12-06 12:00:00,261.95,262.01,261.76,261.76,8599.0,256.6519,256.7107,256.4658,256.4658,8599.0
2023-12-06 12:30:00,261.74,261.98,261.54,261.57,7667.0,256.4462,256.6813,256.2502,256.2796,7667.0
2023-12-06 13:00:00,261.34,261.78,261.34,261.77,4684.0,256.0543,256.4854,256.0543,256.4756,4684.0
2023-12-06 13:30:00,261.72,261.82,261.64,261.77,2976.0,256.4266,256.5246,256.3482,256.4756,2976.0
2023-12-06 14:00:00,261.73,261.79,261.45,261.46,4103.0,256.4364,256.4952,256.162,256.1718,4103.0
2023-12-06 14:30:00,261.46,261.69,261.43,261.44,7693.0,256.1718,256.3972,256.1424,256.1522,7693.0
2023-12-06 15:00:00,261.41,261.41,260.73,260.74,2776.0,256.1229,256.1229,255.4566,255.4664,2776.0
2023-12-06 15:30:00,260.76,260.9,260.49,260.65,9782.0,255.486,255.6232,255.2215,255.3782,9782.0
2023-12-07 09:30:00,261.63,261.88,261.53,261.77,1615.0,256.3384,256.5833,256.2404,256.4756,1615.0
2023-12-07 10:00:00,261.81,262.35,261.58,262.32,5567.0,256.5148,257.0438,256.2894,257.0144,5567.0
2023-12-07 10:30:00,262.52,262.52,262.2,262.25,5504.0,257.2104,257.2104,256.8969,256.9459,5504.0
2023-12-07 11:00:00,262.39,262.41,261.55,261.79,2103.0,257.083,257.1026,256.26,256.4952,2103.0
2023-12-07 11:30:00,262.05,262.37,262.05,262.34,19239.0,256.7499,257.0634,256.7499,257.034,19239.0
2023-12-07 12:00:00,262.45,262.64,262.17,262.45,11346.0,257.1418,257.328,256.8675,257.1418,11346.0
2023-12-07 12:30:00,262.57,262.58,262.47,262.56,12220.0,257.2594,257.2692,257.1614,257.2496,12220.0
2023-12-07 13:00:00,262.55,262.66,262.45,262.55,5221.0,257.2398,257.3476,257.1418,257.2398,5221.0
2023-12-07 13:30:00,262.55,262.69,262.52,262.66,3114.0,257.2398,257.377,257.2104,257.3476,3114.0
2023-12-07 14:00:00,262.66,262.89,262.56,262.78,8045.0,257.3476,257.5729,257.2496,257.4651,8045.0
2023-12-07 14:30:00,262.83,262.83,262.48,262.49,7520.0,257.5141,257.5141,257.1712,257.181,7520.0
2023-12-07 15:00:00,262.45,262.7,262.45,262.63,9357.0,257.1418,257.3868,257.1418,257.3182,9357.0
2023-12-07 15:30:00,262.67,262.72,262.48,262.65,84639.0,257.3574,257.4064,257.1712,257.3378,84639.0
2023-12-08 09:30:00,262.17,263.07,262.17,262.73,7965.0,256.8675,257.7493,256.8675,257.4162,7965.0
2023-12-08 10:00:00,262.92,263.97,262.92,263.8,8570.0,257.6023,258.6311,257.6023,258.4645,8570.0
2023-12-08 10:30:00,263.63,263.73,263.12,263.73,3003.0,258.298,258.3959,257.7983,258.3959,3003.0
2023-12-08 11:00:00,263.78,263.78,262.71,262.95,26651.0,258.4449,258.4449,257.3966,257.6317,26651.0
2023-12-08 11:30:00,263.09,263.09,262.55,262.88,9442.0,257.7689,257.7689,257.2398,257.5631,9442.0
2023-12-08 12:00:00,262.77,263.02,262.36,263.01,17461.0,257.4553,257.7003,257.0536,257.6905,17461.0
2023-12-08 12:30:00,263.06,263.21,263.05,263.16,2652.0,257.7395,257.8864,257.7297,257.8375,2652.0
2023-12-08 13:00:00,263.19,263.42,263.17,263.4,2267.0,257.8669,258.0922,257.8473,258.0726,2267.0
2023-12-08 13:30:00,263.4,263.5,263.22,263.5,5251.0,258.0726,258.1706,257.8962,258.1706,5251.0
2023-12-08 14:00:00,263.52,263.79,263.52,263.75,5349.0,258.1902,258.4547,258.1902,258.4155,5349.0
2023-12-08 14:30:00,263.77,264.03,263.71,263.98,3213.0,258.4351,258.6899,258.3763,258.6409,3213.0
2023-12-08 15:00:00,263.99,263.99,263.74,263.99,7979.0,258.6507,258.6507,258.4057,258.6507,7979.0
2023-12-08 15:30:00,263.95,264.19,263.85,263.85,5473.0,258.6115,258.8466,258.5135,258.5135,5473.0
2023-12-11 09:30:00,263.63,263.98,263.52,263.94,6651.0,258.298,258.6409,258.1902,258.6017,6651.0
2023-12-11 10:00:00,264.04,264.1,264.02,264.03,13252.0,258.6997,258.7584,258.6801,258.6899,13252.0
2023-12-11 10:30:00,263.85,264.44,263.85,264.37,5314.0,258.5135,259.0916,258.5135,259.023,5314.0
2023-12-11 11:00:00,264.26,264.43,263.89,264.0,9617.0,258.9152,259.0818,258.5527,258.6605,9617.0
2023-12-11 11:30:00,264.09,264.13,263.88,264.1,3917.0,258.7486,258.7878,258.5429,258.7584,3917.0
2023-12-11 12:00:00,264.13,264.23,264.07,264.2,45018.0,258.7878,258.8858,258.7291,258.8564,45018.0
2023-12-11 12:30:00,264.35,264.37,264.28,264.37,2521.0,259.0034,259.023,258.9348,259.023,2521.0
2023-12-11 13:00:00,264.34,264.72,264.31,264.71,2019.0,258.9936,259.3659,258.9642,259.3561,2019.0
2023-12-11 13:30:00,264.68,264.8,264.63,264.73,2735.0,259.3267,259.4443,259.2777,259.3757,2735.0
2023-12-11 14:00:00,264.77,264.79,264.65,264.77,12110.0,259.4149,259.4345,259.2973,259.4149,12110.0
2023-12-11 14:30:00,264.79,264.83,264.6,264.69,33583.0,259.4345,259.4737,259.2483,259.3365,33583.0
2023-12-11 15:00:00,264.63,264.8,264.52,264.59,15218.0,259.2777,259.4443,259.17,259.2385,15218.0
2023-12-11 15:30:00,264.59,264.95,264.55,264.89,35561.0,259.2385,259.5913,259.1993,259.5325,35561.0
2023-12-12 09:30:00,264.54,264.61,264.03,264.49,247158.0,259.1895,259.2581,258.6899,259.1406,247158.0
2023-12-12 10:00:00,264.57,265.0,264.57,264.89,63068.0,259.2189,259.6402,259.2189,259.5325,63068.0
2023-12-12 10:30:00,264.88,265.13,264.79,265.04,6768.0,259.5227,259.7676,259.4345,259.6794,6768.0
2023-12-12 11:00:00,265.23,265.26,265.02,265.1,5462.0,259.8656,259.895,259.6598,259.7382,5462.0
2023-12-12 11:30:00,265.19,265.2,265.08,265.09,1915.0,259.8264,259.8362,259.7186,259.7284,1915.0
2023-12-12 12:00:00,265.07,265.28,264.97,265.21,4000.0,259.7088,259.9146,259.6108,259.846,4000.0
2023-12-12 12:30:00,265.22,265.28,265.08,265.08,608.0,259.8558,259.9146,259.7186,259.7186,608.0
2023-12-12 13:00:00,265.09,265.39,265.09,265.29,8379.0,259.7284,260.0224,259.7284,259.9244,8379.0
2023-12-12 13:30:00,265.41,265.51,265.35,265.5,5626.0,260.042,260.1399,259.9832,260.1301,5626.0
2023-12-12 14:00:00,265.47,265.59,265.42,265.59,39737.0,260.1007,260.2183,260.0517,260.2183,39737.0
2023-12-12 14:30:00,265.61,265.77,265.59,265.77,5450.0,260.2379,260.3947,260.2183,260.3947,5450.0
2023-12-12 15:00:00,265.73,266.05,265.73,266.05,14598.0,260.3555,260.669,260.3555,260.669,14598.0
2023-12-12 15:30:00,266.06,266.06,265.75,265.89,8067.0,260.6788,260.6788,260.3751,260.5122,8067.0
2023-12-13 09:30:00,266.13,266.41,266.07,266.07,7134.0,260.7474,261.0217,260.6886,260.6886,7134.0
2023-12-13 10:00:00,266.05,266.12,266.04,266.12,1819.0,260.669,260.7376,260.6592,260.7376,1819.0
2023-12-13 10:30:00,266.33,266.6,266.32,266.52,3610.0,260.9433,261.2079,260.9335,261.1295,3610.0
2023-12-13 11:00:00,266.56,266.64,266.35,266.36,11090.0,261.1687,261.2471,260.9629,260.9727,11090.0
2023-12-13 11:30:00,266.33,266.33,266.15,266.16,3191.0,260.9433,260.9433,260.767,260.7768,3191.0
2023-12-13 12:00:00,266.08,266.14,266.08,266.09,664.0,260.6984,260.7572,260.6984,260.7082,664.0
2023-12-13 12:30:00,266.0,266.11,265.96,266.07,7187.0,260.62,260.7278,260.5808,260.6886,7187.0
2023-12-13 13:00:00,265.91,265.92,265.85,265.85,1327.0,260.5318,260.5416,260.4731,260.4731,1327.0
2023-12-13 13:30:00,265.79,266.11,265.79,265.91,2898.0,260.4143,260.7278,260.4143,260.5318,2898.0
2023-12-13 14:00:00,266.13,268.2,266.13,268.01,10403.0,260.7474,262.7755,260.7474,262.5894,10403.0
2023-12-13 14:30:00,267.97,269.75,267.93,269.74,19552.0,262.5502,264.2942,262.511,264.2844,19552.0
2023-12-13 15:00:00,269.57,270.24,268.73,269.11,9393.0,264.1178,264.7743,263.2948,263.6671,9393.0
2023-12-13 15:30:00,269.06,270.11,269.0,270.11,16012.0,263.6181,264.6469,263.5593,264.6469,16012.0
2023-12-14 09:30:00,271.56,272.62,271.56,272.25,6445.0,266.0676,267.1061,266.0676,266.7436,6445.0
2023-12-14 10:00:00,272.17,272.22,271.44,271.88,5826.0,266.6652,266.7142,265.95,266.3811,5826.0
2023-12-14 10:30:00,271.78,271.99,271.48,271.7,5892.0,266.2831,266.4889,265.9892,266.2047,5892.0
2023-12-14 11:00:00,271.86,271.98,271.36,271.58,10850.0,266.3615,266.4791,265.8716,266.0872,10850.0
2023-12-14 11:30:00,271.79,272.03,271.47,271.98,6824.0,266.2929,266.5281,265.9794,266.4791,6824.0
2023-12-14 12:00:00,271.99,272.41,271.99,272.32,8755.0,266.4889,266.9004,266.4889,266.8122,8755.0
2023-12-14 12:30:00,272.37,272.45,271.73,271.73,4750.0,266.8612,266.9396,266.2341,266.2341,4750.0
2023-12-14 13:00:00,271.31,271.32,271.0,271.0,4520.0,265.8226,265.8324,265.5189,265.5189,4520.0
2023-12-14 13:30:00,270.94,271.06,270.03,270.53,11029.0,265.4601,265.5777,264.5685,265.0584,11029.0
2023-12-14 14:00:00,270.59,271.2,270.58,271.18,15868.0,265.1172,265.7148,265.1074,265.6952,15868.0
2023-12-14 14:30:00,271.25,271.34,271.05,271.31,4411.0,265.7638,265.852,265.5679,265.8226,4411.0
2023-12-14 15:00:00,271.4,271.63,271.31,271.63,6188.0,265.9108,266.1361,265.8226,266.1361,6188.0
2023-12-14 15:30:00,271.52,271.78,271.23,271.78,25163.0,266.0284,266.2831,265.7442,266.2831,25163.0
2023-12-15 09:30:00,271.45,271.49,271.08,271.42,11265.0,265.9598,265.999,265.5973,265.9304,11265.0
2023-12-15 10:00:00,271.39,271.71,271.17,271.71,4709.0,265.901,266.2145,265.6855,266.2145,4709.0
2023-12-15 10:30:00,271.65,271.99,271.56,271.84,5951.0,266.1557,266.4889,266.0676,266.3419,5951.0
2023-12-15 11:00:00,271.96,271.96,271.53,271.75,4417.0,266.4595,266.4595,266.0382,266.2537,4417.0
2023-12-15 11:30:00,271.82,271.83,271.49,271.61,24456.0,266.3223,266.3321,265.999,266.1166,24456.0
2023-12-15 12:00:00,271.61,271.7,271.47,271.69,254072.0,266.1166,266.2047,265.9794,266.1949,254072.0
2023-12-15 12:30:00,271.74,271.74,271.22,271.32,5059.0,266.2439,266.2439,265.7344,265.8324,5059.0
2023-12-15 13:00:00,271.18,271.36,271.07,271.35,11333.0,265.6952,265.8716,265.5875,265.8618,11333.0
2023-12-15 13:30:00,271.35,271.39,270.53,270.62,20980.0,265.8618,265.901,265.0584,265.1466,20980.0
2023-12-15 14:00:00,270.56,270.92,270.56,270.72,12312.0,265.0878,265.4405,265.0878,265.2446,12312.0
2023-12-15 14:30:00,270.96,271.02,270.69,270.85,8429.0,265.4797,265.5385,265.2152,265.3719,8429.0
2023-12-15 15:00:00,270.96,271.2,270.87,271.18,7144.0,265.4797,265.7148,265.3915,265.6952,7144.0
2023-12-15 15:30:00,271.16,271.76,270.87,271.09,56050.0,265.6757,266.2635,265.3915,265.6071,56050.0
2023-12-18 09:30:00,272.13,272.34,271.98,272.1,4832.0,266.626,266.8318,266.4791,266.5966,4832.0
2023-12-18 10:00:00,272.44,272.55,272.23,272.39,6026.0,266.9298,267.0375,266.724,266.8808,6026.0
2023-12-18 10:30:00,272.36,272.37,271.92,272.07,10208.0,266.8514,266.8612,266.4203,266.5672,10208.0
2023-12-18 11:00:00,272.01,272.49,271.97,272.31,3902.0,266.5085,266.9788,266.4693,266.8024,3902.0
2023-12-18 11:30:00,272.45,272.53,272.39,272.44,5929.0,266.9396,267.0179,266.8808,266.9298,5929.0
2023-12-18 12:00:00,272.5,272.85,272.47,272.72,9447.0,266.9886,267.3315,266.9592,267.2041,9447.0
2023-12-18 12:30:00,272.75,272.79,272.58,272.72,2165.0,267.2335,267.2727,267.0669,267.2041,2165.0
2023-12-18 13:00:00,272.7,272.75,272.55,272.75,1055.0,267.1845,267.2335,267.0375,267.2335,1055.0
2023-12-18 13:30:00,272.76,272.77,272.64,272.69,6324.0,267.2433,267.2531,267.1257,267.1747,6324.0
2023-12-18 14:00:00,272.75,272.95,272.67,272.7,16060.0,267.2335,267.4294,267.1551,267.1845,16060.0
2023-12-18 14:30:00,272.71,272.86,272.61,272.86,10904.0,267.1943,267.3413,267.0963,267.3413,10904.0
2023-12-18 15:00:00,272.75,272.92,272.67,272.88,12540.0,267.2335,267.4001,267.1551,267.3609,12540.0
2023-12-18 15:30:00,272.85,272.85,272.45,272.45,5533.0,267.3315,267.3315,266.9396,266.9396,5533.0
2023-12-19 09:30:00,272.84,273.79,272.84,273.75,6937.0,267.3217,268.2525,267.3217,268.2133,6937.0
2023-12-19 10:00:00,273.6,273.94,273.48,273.93,1621.0,268.0663,268.3994,267.9487,268.3896,1621.0
2023-12-19 10:30:00,273.89,274.01,273.74,274.01,9799.0,268.3504,268.468,268.2035,268.468,9799.0
2023-12-19 11:00:00,274.06,274.21,273.94,274.12,11908.0,268.517,268.664,268.3994,268.5758,11908.0
2023-12-19 11:30:00,274.05,274.2,273.85,273.86,152213.0,268.5072,268.6542,268.3112,268.321,152213.0
2023-12-19 12:00:00,273.83,273.94,273.73,273.88,19245.0,268.2917,268.3994,268.1937,268.3406,19245.0
2023-12-19 12:30:00,273.92,274.11,273.9,274.06,19853.0,268.3798,268.566,268.3602,268.517,19853.0
2023-12-19 13:00:00,274.06,274.06,273.83,273.95,27828.0,268.517,268.517,268.2917,268.4092,27828.0
2023-12-19 13:30:00,274.03,274.18,273.91,274.05,10509.0,268.4876,268.6346,268.37,268.5072,10509.0
2023-12-19 14:00:00,274.13,274.2,274.06,274.2,17377.0,268.5856,268.6542,268.517,268.6542,17377.0
2023-12-19 14:30:00,274.19,274.25,274.05,274.12,21307.0,268.6444,268.7032,268.5072,268.5758,21307.0
2023-12-19 15:00:00,274.08,274.18,273.98,274.12,31419.0,268.5366,268.6346,268.4386,268.5758,31419.0
2023-12-19 15:30:00,274.18,274.56,274.11,274.52,61611.0,268.6346,269.0069,268.566,268.9677,61611.0
2023-12-20 09:30:00,272.75,273.28,272.74,273.15,18654.0,268.2864,268.8077,268.2765,268.6798,18654.0
2023-12-20 10:00:00,273.14,273.69,273.14,273.61,11703.0,268.67,269.211,268.67,269.1323,11703.0
2023-12-20 10:30:00,273.72,273.97,273.72,273.78,7799.0,269.2405,269.4864,269.2405,269.2995,7799.0
2023-12-20 11:00:00,273.83,273.84,273.72,273.75,3327.0,269.3487,269.3585,269.2405,269.27,3327.0
2023-12-20 11:30:00,273.79,273.79,273.64,273.75,11106.0,269.3093,269.3093,269.1618,269.27,11106.0
2023-12-20 12:00:00,273.82,273.92,273.76,273.92,1409.0,269.3388,269.4372,269.2798,269.4372,1409.0
2023-12-20 12:30:00,273.91,274.1,273.73,274.1,1684.0,269.4274,269.6143,269.2503,269.6143,1684.0
2023-12-20 13:00:00,274.07,274.07,273.93,274.0,2596.0,269.5848,269.5848,269.447,269.5159,2596.0
2023-12-20 13:30:00,273.94,274.02,273.65,273.67,10886.0,269.4569,269.5356,269.1716,269.1913,10886.0
2023-12-20 14:00:00,273.67,273.68,273.4,273.4,12147.0,269.1913,269.2011,268.9257,268.9257,12147.0
2023-12-20 14:30:00,273.38,273.38,270.74,271.0,27973.0,268.906,268.906,266.3093,266.565,27973.0
2023-12-20 15:00:00,270.85,271.28,270.0,270.1,19261.0,266.4175,266.8404,265.5814,265.6797,19261.0
2023-12-20 15:30:00,270.22,270.59,269.24,269.24,14929.0,265.7978,266.1617,264.8338,264.8338,14929.0
2023-12-21 09:30:00,271.32,271.85,271.32,271.34,36147.0,266.8798,267.4011,266.8798,266.8994,36147.0
2023-12-21 10:00:00,271.41,272.01,270.88,271.23,74745.0,266.9683,267.5585,266.447,266.7912,74745.0
2023-12-21 10:30:00,271.35,271.63,271.07,271.24,137100.0,266.9093,267.1847,266.6338,266.8011,137100.0
2023-12-21 11:00:00,271.38,271.39,271.02,271.21,21448.0,266.9388,266.9486,266.5847,266.7716,21448.0
2023-12-21 11:30:00,271.43,271.51,270.87,270.87,11841.0,266.988,267.0666,266.4371,266.4371,11841.0
2023-12-21 12:00:00,270.8,270.83,270.29,270.33,24827.0,266.3683,266.3978,265.8666,265.906,24827.0
2023-12-21 12:30:00,270.63,270.63,270.26,270.27,8196.0,266.2011,266.2011,265.8371,265.8469,8196.0
2023-12-21 13:00:00,270.49,270.68,269.94,270.62,18850.0,266.0633,266.2502,265.5223,266.1912,18850.0
2023-12-21 13:30:00,270.69,270.97,270.57,270.97,197949.0,266.2601,266.5355,266.142,266.5355,197949.0
2023-12-21 14:00:00,270.95,271.12,270.72,270.96,25415.0,266.5158,266.683,266.2896,266.5257,25415.0
2023-12-21 14:30:00,270.9,271.24,270.84,270.85,23024.0,266.4666,266.8011,266.4076,266.4175,23024.0
2023-12-21 15:00:00,270.93,271.7,270.84,271.69,12895.0,266.4961,267.2535,266.4076,267.2437,12895.0
2023-12-21 15:30:00,271.76,272.33,271.65,272.26,12861.0,267.3126,267.8732,267.2044,267.8044,12861.0
2023-12-22 09:30:00,272.96,273.89,272.96,273.69,15428.0,268.4929,269.4077,268.4929,269.211,15428.0
2023-12-22 10:00:00,273.63,273.69,273.43,273.68,8263.0,269.152,269.211,268.9552,269.2011,8263.0
2023-12-22 10:30:00,273.74,273.82,273.15,273.15,31732.0,269.2602,269.3388,268.6798,268.6798,31732.0
2023-12-22 11:00:00,272.87,273.39,272.83,273.22,13143.0,268.4044,268.9159,268.365,268.7487,13143.0
2023-12-22 11:30:00,273.5,273.5,273.09,273.16,5085.0,269.0241,269.0241,268.6208,268.6896,5085.0
2023-12-22 12:00:00,273.17,273.22,272.96,273.05,2019.0,268.6995,268.7487,268.4929,268.5814,2019.0
2023-12-22 12:30:00,273.1,273.44,273.1,273.37,5918.0,268.6306,268.9651,268.6306,268.8962,5918.0
2023-12-22 13:00:00,273.49,273.57,273.4,273.49,12423.0,269.0142,269.0929,268.9257,269.0142,12423.0
2023-12-22 13:30:00,273.5,273.55,273.3,273.3,5464.0,269.0241,269.0733,268.8274,268.8274,5464.0
2023-12-22 14:00:00,273.26,273.26,271.99,272.03,7612.0,268.788,268.788,267.5388,267.5781,7612.0
2023-12-22 14:30:00,271.94,273.03,271.76,273.03,6833.0,267.4896,268.5618,267.3126,268.5618,6833.0
2023-12-22 15:00:00,273.13,273.15,272.88,273.08,23551.0,268.6601,268.6798,268.4142,268.611,23551.0
2023-12-22 15:30:00,273.06,273.06,272.59,272.87,17206.0,268.5913,268.5913,268.129,268.4044,17206.0
2023-12-26 09:30:00,273.11,273.56,272.99,273.52,12315.0,268.6405,269.0831,268.5224,269.0438,12315.0
2023-12-26 10:00:00,273.53,273.78,273.53,273.77,9240.0,269.0536,269.2995,269.0536,269.2897,9240.0
2023-12-26 10:30:00,273.76,273.87,273.57,273.57,15165.0,269.2798,269.388,269.0929,269.0929,15165.0
2023-12-26 11:00:00,273.71,273.8,273.56,273.64,3934.0,269.2306,269.3192,269.0831,269.1618,3934.0
2023-12-26 11:30:00,273.74,273.89,273.71,273.89,4484.0,269.2602,269.4077,269.2306,269.4077,4484.0
2023-12-26 12:00:00,273.88,273.94,273.87,273.93,1364.0,269.3979,269.4569,269.388,269.447,1364.0
2023-12-26 12:30:00,273.82,274.06,273.82,273.87,2661.0,269.3388,269.5749,269.3388,269.388,2661.0
2023-12-26 13:00:00,273.9,274.12,273.9,274.12,2759.0,269.4175,269.6339,269.4175,269.6339,2759.0
2023-12-26 13:30:00,274.12,274.12,274.04,274.06,2115.0,269.6339,269.6339,269.5552,269.5749,2115.0
2023-12-26 14:00:00,274.03,274.24,274.03,274.22,5779.0,269.5454,269.752,269.5454,269.7323,5779.0
2023-12-26 14:30:00,274.28,274.4,274.19,274.4,5301.0,269.7913,269.9094,269.7028,269.9094,5301.0
2023-12-26 15:00:00,274.42,274.69,274.28,274.67,1692.0,269.929,270.1946,269.7913,270.1749,1692.0
2023-12-26 15:30:00,274.72,274.72,274.13,274.22,17806.0,270.2241,270.2241,269.6438,269.7323,17806.0
2023-12-27 09:30:00,274.25,274.62,274.12,274.56,12663.0,269.7618,270.1258,269.6339,270.0667,12663.0
2023-12-27 10:00:00,274.6,274.6,274.11,274.31,4150.0,270.1061,270.1061,269.6241,269.8208,4150.0
2023-12-27 10:30:00,274.38,274.38,274.07,274.14,10482.0,269.8897,269.8897,269.5848,269.6536,10482.0
2023-12-27 11:00:00,274.03,274.15,274.02,274.13,4001.0,269.5454,269.6634,269.5356,269.6438,4001.0
2023-12-27 11:30:00,274.3,274.47,274.29,274.43,12497.0,269.811,269.9782,269.8012,269.9389,12497.0
2023-12-27 12:00:00,274.4,274.5,274.29,274.45,5411.0,269.9094,270.0077,269.8012,269.9585,5411.0
2023-12-27 12:30:00,274.48,274.51,274.18,274.28,2230.0,269.988,270.0176,269.693,269.7913,2230.0
2023-12-27 13:00:00,274.41,274.98,274.41,274.82,31427.0,269.9192,270.4799,269.9192,270.3225,31427.0
2023-12-27 13:30:00,274.8,274.82,274.63,274.64,11179.0,270.3028,270.3225,270.1356,270.1454,11179.0
2023-12-27 14:00:00,274.41,274.58,273.87,274.45,22996.0,269.9192,270.0864,269.388,269.9585,22996.0
2023-12-27 14:30:00,274.39,274.39,274.06,274.21,5935.0,269.8995,269.8995,269.5749,269.7225,5935.0
2023-12-27 15:00:00,274.26,274.5,274.2,274.27,9936.0,269.7716,270.0077,269.7126,269.7815,9936.0
2023-12-27 15:30:00,274.3,274.76,274.1,274.73,23693.0,269.811,270.2635,269.6143,270.234,23693.0
2023-12-28 09:30:00,274.64,275.22,274.64,275.12,4795.0,270.1454,270.7159,270.1454,270.6176,4795.0
2023-12-28 10:00:00,275.11,275.18,274.94,275.17,11821.0,270.6077,270.6766,270.4405,270.6668,11821.0
2023-12-28 10:30:00,275.2,275.32,274.97,275.07,9428.0,270.6963,270.8143,270.47,270.5684,9428.0
2023-12-28 11:00:00,275.05,275.08,274.81,274.9,8311.0,270.5487,270.5782,270.3126,270.4012,8311.0
2023-12-28 11:30:00,274.98,275.07,274.85,274.9,11149.0,270.4799,270.5684,270.352,270.4012,11149.0
2023-12-28 12:00:00,274.92,275.12,274.92,274.99,12999.0,270.4208,270.6176,270.4208,270.4897,12999.0
2023-12-28 12:30:00,275.03,275.18,275.03,275.18,3734.0,270.529,270.6766,270.529,270.6766,3734.0
2023-12-28 13:00:00,275.12,275.12,274.69,274.97,6312.0,270.6176,270.6176,270.1946,270.47,6312.0
2023-12-28 13:30:00,275.02,275.24,274.95,275.0,3601.0,270.5192,270.7356,270.4504,270.4995,3601.0
2023-12-28 14:00:00,275.03,275.2,275.03,275.18,3937.0,270.529,270.6963,270.529,270.6766,3937.0
2023-12-28 14:30:00,275.14,275.26,275.03,275.05,7428.0,270.6372,270.7553,270.529,270.5487,7428.0
2023-12-28 15:00:00,275.03,275.08,274.73,274.86,10398.0,270.529,270.5782,270.234,270.3618,10398.0
2023-12-28 15:30:00,274.97,275.13,274.64,274.85,13850.0,270.47,270.6274,270.1454,270.352,13850.0
2023-12-29 09:30:00,274.72,275.01,274.72,274.83,32494.0,270.2241,270.5094,270.2241,270.3323,32494.0
2023-12-29 10:00:00,274.86,274.97,274.57,274.68,23740.0,270.3618,270.47,270.0766,270.1848,23740.0
2023-12-29 10:30:00,274.66,274.66,273.67,273.88,34027.0,270.1651,270.1651,269.1913,269.3979,34027.0
2023-12-29 11:00:00,273.88,274.02,273.04,273.08,38457.0,269.3979,269.5356,268.5716,268.611,38457.0
2023-12-29 11:30:00,273.23,273.32,272.97,273.22,11709.0,268.7585,268.847,268.5028,268.7487,11709.0
2023-12-29 12:00:00,273.3,273.3,272.74,272.82,15474.0,268.8274,268.8274,268.2765,268.3552,15474.0
2023-12-29 12:30:00,272.86,273.39,272.86,273.39,8909.0,268.3946,268.9159,268.3946,268.9159,8909.0
2023-12-29 13:00:00,273.36,273.73,273.29,273.47,10327.0,268.8864,269.2503,268.8175,268.9946,10327.0
2023-12-29 13:30:00,273.4,273.87,273.4,273.72,12153.0,268.9257,269.388,268.9257,269.2405,12153.0
2023-12-29 14:00:00,273.68,273.92,273.62,273.72,10121.0,269.2011,269.4372,269.1421,269.2405,10121.0
2023-12-29 14:30:00,273.74,274.01,273.74,273.99,9115.0,269.2602,269.5257,269.2602,269.5061,9115.0
2023-12-29 15:00:00,274.01,274.13,273.77,274.13,10364.0,269.5257,269.6438,269.2897,269.6438,10364.0
2023-12-29 15:30:00,274.07,274.07,273.57,273.71,29040.0,269.5848,269.5848,269.0929,269.2306,29040.0
2024-01-02 09:30:00,271.64,272.15,271.43,271.77,9666.0,267.1945,267.6962,266.988,267.3224,9666.0
2024-01-02 10:00:00,272.18,272.22,271.61,271.62,7491.0,267.7257,267.765,267.165,267.1748,7491.0
2024-01-02 10:30:00,271.45,271.77,271.36,271.67,10137.0,267.0076,267.3224,266.9191,267.224,10137.0
2024-01-02 11:00:00,271.66,272.0,271.65,271.9,6653.0,267.2142,267.5486,267.2044,267.4503,6653.0
2024-01-02 11:30:00,272.01,272.46,272.0,272.44,11487.0,267.5585,268.0011,267.5486,267.9814,11487.0
2024-01-02 12:00:00,272.5,272.6,272.29,272.42,21870.0,268.0404,268.1388,267.8339,267.9618,21870.0
2024-01-02 12:30:00,272.39,272.73,272.16,272.17,10406.0,267.9322,268.2667,267.706,267.7158,10406.0
2024-01-02 13:00:00,272.15,272.31,271.93,272.27,4293.0,267.6962,267.8536,267.4798,267.8142,4293.0
2024-01-02 13:30:00,272.09,272.25,271.7,271.77,10537.0,267.6372,267.7945,267.2535,267.3224,10537.0
2024-01-02 14:00:00,271.71,271.79,271.43,271.59,18173.0,267.2634,267.3421,266.988,267.1453,18173.0
2024-01-02 14:30:00,271.59,271.66,271.06,271.11,12091.0,267.1453,267.2142,266.624,266.6732,12091.0
2024-01-02 15:00:00,271.04,271.07,270.76,270.99,14659.0,266.6043,266.6338,266.3289,266.5552,14659.0
2024-01-02 15:30:00,270.97,271.99,270.87,271.99,12078.0,266.5355,267.5388,266.4371,267.5388,12078.0
2024-01-03 09:30:00,270.46,270.47,269.9,269.99,39555.0,266.0338,266.0437,265.483,265.5715,39555.0
2024-01-03 10:00:00,269.94,270.53,269.66,269.92,8930.0,265.5223,266.1027,265.2469,265.5027,8930.0
2024-01-03 10:30:00,269.68,269.7,269.28,269.64,3522.0,265.2666,265.2863,264.8731,265.2273,3522.0
2024-01-03 11:00:00,269.73,270.05,269.73,269.94,10034.0,265.3158,265.6305,265.3158,265.5223,10034.0
2024-01-03 11:30:00,269.9,269.98,269.58,269.67,5455.0,265.483,265.5617,265.1682,265.2568,5455.0
2024-01-03 12:00:00,269.64,269.8,269.44,269.73,8149.0,265.2273,265.3846,265.0305,265.3158,8149.0
2024-01-03 12:30:00,269.8,270.21,269.8,270.19,6619.0,265.3846,265.7879,265.3846,265.7683,6619.0
2024-01-03 13:00:00,270.34,270.39,270.24,270.29,2401.0,265.9158,265.965,265.8174,265.8666,2401.0
2024-01-03 13:30:00,270.32,270.32,270.01,270.2,3317.0,265.8961,265.8961,265.5912,265.7781,3317.0
2024-01-03 14:00:00,270.02,270.69,269.46,270.61,97423.0,265.601,266.2601,265.0502,266.1814,97423.0
2024-01-03 14:30:00,270.71,270.71,270.14,270.16,119347.0,266.2797,266.2797,265.7191,265.7387,119347.0
2024-01-03 15:00:00,270.1,270.12,269.28,269.35,155483.0,265.6797,265.6994,264.8731,264.942,155483.0
2024-01-03 15:30:00,269.41,269.76,268.91,269.09,371447.0,265.001,265.3453,264.5092,264.6863,371447.0
2024-01-04 09:30:00,268.81,269.44,268.81,269.28,13714.0,264.4108,265.0305,264.4108,264.8731,13714.0
2024-01-04 10:00:00,269.18,270.02,269.16,269.82,44118.0,264.7748,265.601,264.7551,265.4043,44118.0
2024-01-04 10:30:00,269.84,270.06,269.74,269.84,61544.0,265.424,265.6404,265.3256,265.424,61544.0
2024-01-04 11:00:00,269.88,270.52,269.88,270.32,74960.0,265.4633,266.0929,265.4633,265.8961,74960.0
2024-01-04 11:30:00,270.34,270.39,269.67,269.8,49083.0,265.9158,265.965,265.2568,265.3846,49083.0
2024-01-04 12:00:00,269.8,269.84,269.51,269.67,9944.0,265.3846,265.424,265.0994,265.2568,9944.0
2024-01-04 12:30:00,269.64,269.64,269.16,269.29,15271.0,265.2273,265.2273,264.7551,264.883,15271.0
2024-01-04 13:00:00,269.41,269.59,269.38,269.52,26444.0,265.001,265.1781,264.9715,265.1092,26444.0
2024-01-04 13:30:00,269.63,269.66,269.44,269.54,7326.0,265.2174,265.2469,265.0305,265.1289,7326.0
2024-01-04 14:00:00,269.47,269.55,269.17,269.2,47946.0,265.06,265.1387,264.7649,264.7945,47946.0
2024-01-04 14:30:00,269.1,269.41,268.93,269.22,182377.0,264.6961,265.001,264.5289,264.8141,182377.0
2024-01-04 15:00:00,269.25,269.52,268.95,269.02,268843.0,264.8436,265.1092,264.5485,264.6174,268843.0
2024-01-04 15:30:00,269.01,269.27,268.34,268.34,221107.0,264.6076,264.8633,263.9485,263.9485,221107.0
2024-01-05 09:30:00,268.38,269.15,268.05,268.97,16855.0,263.9879,264.7453,263.6633,264.5682,16855.0
2024-01-05 10:00:00,269.37,270.25,269.36,269.75,30370.0,264.9617,265.8273,264.9518,265.3355,30370.0
2024-01-05 10:30:00,269.7,270.21,269.7,270.2,8495.0,265.2863,265.7879,265.2863,265.7781,8495.0
2024-01-05 11:00:00,270.16,270.25,269.48,269.53,23584.0,265.7387,265.8273,265.0699,265.1191,23584.0
2024-01-05 11:30:00,269.61,269.67,269.26,269.34,97438.0,265.1977,265.2568,264.8535,264.9322,97438.0
2024-01-05 12:00:00,269.39,269.39,268.51,268.54,21886.0,264.9813,264.9813,264.1157,264.1453,21886.0
2024-01-05 12:30:00,268.46,268.81,268.39,268.65,134520.0,264.0666,264.4108,263.9977,264.2535,134520.0
2024-01-05 13:00:00,268.54,268.75,268.15,268.71,68674.0,264.1453,264.3518,263.7616,264.3125,68674.0
2024-01-05 13:30:00,268.89,269.31,268.87,269.11,45897.0,264.4895,264.9027,264.4699,264.7059,45897.0
2024-01-05 14:00:00,269.14,269.45,269.02,269.08,87334.0,264.7354,265.0404,264.6174,264.6764,87334.0
2024-01-05 14:30:00,269.06,269.19,268.13,268.15,226254.0,264.6567,264.7846,263.742,263.7616,226254.0
2024-01-05 15:00:00,268.21,268.5,268.09,268.33,137560.0,263.8207,264.1059,263.7026,263.9387,137560.0
2024-01-05 15:30:00,268.32,268.99,268.02,268.79,141966.0,263.9289,264.5879,263.6338,264.3912,141966.0
2024-01-08 09:30:00,268.93,269.76,268.93,269.76,16617.0,264.5289,265.3453,264.5289,265.3453,16617.0
2024-01-08 10:00:00,269.65,270.04,269.64,269.99,44255.0,265.2371,265.6207,265.2273,265.5715,44255.0
2024-01-08 10:30:00,270.04,270.48,270.04,270.29,7604.0,265.6207,266.0535,265.6207,265.8666,7604.0
2024-01-08 11:00:00,270.31,270.5,270.09,270.27,26585.0,265.8863,266.0732,265.6699,265.8469,26585.0
2024-01-08 11:30:00,270.37,270.59,270.33,270.59,22818.0,265.9453,266.1617,265.906,266.1617,22818.0
2024-01-08 12:00:00,270.63,270.79,270.39,270.47,22199.0,266.2011,266.3584,265.965,266.0437,22199.0
2024-01-08 12:30:00,270.46,270.95,270.46,270.95,21944.0,266.0338,266.5158,266.0338,266.5158,21944.0
2024-01-08 13:00:00,270.93,271.09,270.87,270.95,19609.0,266.4961,266.6535,266.4371,266.5158,19609.0
2024-01-08 13:30:00,271.01,271.27,270.95,271.27,5499.0,266.5748,266.8306,266.5158,266.8306,5499.0
2024-01-08 14:00:00,271.3,271.83,271.28,271.78,13258.0,266.8601,267.3814,266.8404,267.3322,13258.0
2024-01-08 14:30:00,271.88,272.36,271.88,272.36,7261.0,267.4306,267.9027,267.4306,267.9027,7261.0
2024-01-08 15:00:00,272.23,272.33,272.04,272.24,7845.0,267.7749,267.8732,267.588,267.7847,7845.0
2024-01-08 15:30:00,272.27,272.83,272.21,272.69,25915.0,267.8142,268.365,267.7552,268.2273,25915.0
2024-01-09 09:30:00,270.91,271.19,270.7,271.04,617367.0,266.4765,266.7519,266.2699,266.6043,617367.0
2024-01-09 10:00:00,271.21,271.61,270.87,271.42,4161.0,266.7716,267.165,266.4371,266.9781,4161.0
2024-01-09 10:30:00,271.43,271.63,271.25,271.25,5800.0,266.988,267.1847,266.8109,266.8109,5800.0
2024-01-09 11:00:00,271.26,271.95,271.26,271.95,4396.0,266.8207,267.4994,266.8207,267.4994,4396.0
2024-01-09 11:30:00,272.03,272.4,271.82,272.38,5904.0,267.5781,267.9421,267.3716,267.9224,5904.0
2024-01-09 12:00:00,272.42,272.46,272.21,272.37,24376.0,267.9618,268.0011,267.7552,267.9126,24376.0
2024-01-09 12:30:00,272.37,272.5,272.34,272.5,7197.0,267.9126,268.0404,267.8831,268.0404,7197.0
2024-01-09 13:00:00,272.49,272.75,272.09,272.15,8336.0,268.0306,268.2864,267.6372,267.6962,8336.0
2024-01-09 13:30:00,272.11,272.63,271.79,272.5,7360.0,267.6568,268.1683,267.3421,268.0404,7360.0
2024-01-09 14:00:00,272.5,272.58,271.96,272.01,4759.0,268.0404,268.1191,267.5093,267.5585,4759.0
2024-01-09 14:30:00,272.13,272.16,271.92,272.15,11586.0,267.6765,267.706,267.4699,267.6962,11586.0
2024-01-09 15:00:00,272.17,272.37,271.87,272.11,16969.0,267.7158,267.9126,267.4208,267.6568,16969.0
2024-01-09 15:30:00,272.07,272.3,271.66,272.17,54273.0,267.6175,267.8437,267.2142,267.7158,54273.0
2024-01-10 09:30:00,272.41,272.74,272.33,272.35,3440.0,267.9519,268.2765,267.8732,267.8929,3440.0
2024-01-10 10:00:00,272.26,272.51,271.94,272.51,8132.0,267.8044,268.0503,267.4896,268.0503,8132.0
2024-01-10 10:30:00,272.59,272.8,272.54,272.72,1594.0,268.129,268.3355,268.0798,268.2568,1594.0
2024-01-10 11:00:00,272.84,272.85,272.39,272.6,2946.0,268.3749,268.3847,267.9322,268.1388,2946.0
2024-01-10 11:30:00,272.57,272.77,272.47,272.65,4151.0,268.1093,268.306,268.0109,268.188,4151.0
2024-01-10 12:00:00,272.54,272.79,272.54,272.79,3716.0,268.0798,268.3257,268.0798,268.3257,3716.0
2024-01-10 12:30:00,272.82,272.94,272.79,272.91,8336.0,268.3552,268.4732,268.3257,268.4437,8336.0
2024-01-10 13:00:00,272.78,273.22,272.57,272.94,20589.0,268.3159,268.7487,268.1093,268.4732,20589.0
2024-01-10 13:30:00,272.92,273.18,272.92,273.17,12583.0,268.4536,268.7093,268.4536,268.6995,12583.0
2024-01-10 14:00:00,273.16,273.76,273.16,273.65,14270.0,268.6896,269.2798,268.6896,269.1716,14270.0
2024-01-10 14:30:00,273.65,273.95,273.53,273.9,5370.0,269.1716,269.4667,269.0536,269.4175,5370.0
2024-01-10 15:00:00,273.97,274.06,273.15,273.35,39899.0,269.4864,269.5749,268.6798,268.8765,39899.0
2024-01-10 15:30:00,273.27,273.68,272.85,273.68,17961.0,268.7978,269.2011,268.3847,269.2011,17961.0
2024-01-11 09:30:00,273.91,274.25,273.07,273.21,10587.0,269.4274,269.7618,268.6011,268.7388,10587.0
2024-01-11 10:00:00,273.17,273.17,271.62,272.41,45161.0,268.6995,268.6995,267.1748,267.9519,45161.0
2024-01-11 10:30:00,272.37,272.74,271.82,271.87,41268.0,267.9126,268.2765,267.3716,267.4208,41268.0
2024-01-11 11:00:00,271.93,272.04,271.07,271.35,56232.0,267.4798,267.588,266.6338,266.9093,56232.0
2024-01-11 11:30:00,271.32,271.6,270.93,271.15,19833.0,266.8798,267.1552,266.4961,266.7125,19833.0
2024-01-11 12:00:00,271.09,271.7,271.08,271.5,48656.0,266.6535,267.2535,266.6437,267.0568,48656.0
2024-01-11 12:30:00,271.43,272.08,271.38,271.95,4933.0,266.988,267.6273,266.9388,267.4994,4933.0
2024-01-11 13:00:00,271.99,272.59,271.99,272.45,8500.0,267.5388,268.129,267.5388,267.9913,8500.0
2024-01-11 13:30:00,272.44,273.01,272.35,272.99,9647.0,267.9814,268.5421,267.8929,268.5224,9647.0
2024-01-11 14:00:00,273.01,273.24,272.77,273.16,10747.0,268.5421,268.7683,268.306,268.6896,10747.0
2024-01-11 14:30:00,273.18,273.6,273.08,273.6,14434.0,268.7093,269.1224,268.611,269.1224,14434.0
2024-01-11 15:00:00,273.53,273.53,272.81,273.09,10138.0,269.0536,269.0536,268.3454,268.6208,10138.0
2024-01-11 15:30:00,273.06,273.43,272.9,273.28,19475.0,268.5913,268.9552,268.4339,268.8077,19475.0
2024-01-12 09:30:00,274.07,274.88,274.07,274.07,69240.0,269.5848,270.3815,269.5848,269.5848,69240.0
2024-01-12 10:00:00,273.63,274.08,273.23,273.43,14206.0,269.152,269.5946,268.7585,268.9552,14206.0
2024-01-12 10:30:00,273.46,273.63,272.63,272.93,23281.0,268.9847,269.152,268.1683,268.4634,23281.0
2024-01-12 11:00:00,272.87,273.52,272.86,273.39,18318.0,268.4044,269.0438,268.3946,268.9159,18318.0
2024-01-12 11:30:00,273.5,273.5,272.84,272.84,3798.0,269.0241,269.0241,268.3749,268.3749,3798.0
2024-01-12 12:00:00,272.81,273.21,272.75,272.83,6582.0,268.3454,268.7388,268.2864,268.365,6582.0
2024-01-12 12:30:00,272.91,273.27,272.86,273.03,2982.0,268.4437,268.7978,268.3946,268.5618,2982.0
2024-01-12 13:00:00,273.19,273.38,273.19,273.36,8178.0,268.7192,268.906,268.7192,268.8864,8178.0
2024-01-12 13:30:00,273.41,273.6,273.34,273.59,6673.0,268.9356,269.1224,268.8667,269.1126,6673.0
2024-01-12 14:00:00,273.66,273.75,273.4,273.63,7766.0,269.1815,269.27,268.9257,269.152,7766.0
2024-01-12 14:30:00,273.56,273.56,273.14,273.18,14330.0,269.0831,269.0831,268.67,268.7093,14330.0
2024-01-12 15:00:00,273.13,273.16,272.92,273.13,10208.0,268.6601,268.6896,268.4536,268.6601,10208.0
2024-01-12 15:30:00,273.11,273.55,273.08,273.4,59739.0,268.6405,269.0733,268.611,268.9257,59739.0
2024-01-16 09:30:00,272.33,272.44,271.35,271.8,15096.0,267.8732,267.9814,266.9093,267.3519,15096.0
2024-01-16 10:00:00,271.93,272.99,271.76,272.89,38119.0,267.4798,268.5224,267.3126,268.4241,38119.0
2024-01-16 10:30:00,272.86,273.17,272.82,273.03,8811.0,268.3946,268.6995,268.3552,268.5618,8811.0
2024-01-16 11:00:00,272.88,273.15,272.08,272.8,24457.0,268.4142,268.6798,267.6273,268.3355,24457.0
2024-01-16 11:30:00,272.9,273.06,272.3,272.3,5883.0,268.4339,268.5913,267.8437,267.8437,5883.0
2024-01-16 12:00:00,272.19,272.26,271.92,271.92,4130.0,267.7355,267.8044,267.4699,267.4699,4130.0
2024-01-16 12:30:00,271.88,272.04,271.68,271.68,11812.0,267.4306,267.588,267.2339,267.2339,11812.0
2024-01-16 13:00:00,271.66,272.32,271.65,272.15,18199.0,267.2142,267.8634,267.2044,267.6962,18199.0
2024-01-16 13:30:00,272.34,272.34,271.56,271.67,14844.0,267.8831,267.8831,267.1158,267.224,14844.0
2024-01-16 14:00:00,271.68,271.68,271.12,271.48,7365.0,267.2339,267.2339,266.683,267.0371,7365.0
2024-01-16 14:30:00,271.29,271.84,271.28,271.8,20803.0,266.8502,267.3912,266.8404,267.3519,20803.0
2024-01-16 15:00:00,271.79,271.92,271.63,271.63,31472.0,267.3421,267.4699,267.1847,267.1847,31472.0
2024-01-16 15:30:00,271.68,272.27,271.53,272.24,19283.0,267.2339,267.8142,267.0863,267.7847,19283.0
2024-01-17 09:30:00,270.33,270.33,269.86,269.92,19095.0,265.906,265.906,265.4437,265.5027,19095.0
2024-01-17 10:00:00,269.94,270.56,269.81,270.3,52216.0,265.5223,266.1322,265.3945,265.8765,52216.0
2024-01-17 10:30:00,270.13,270.57,270.09,270.39,51200.0,265.7092,266.142,265.6699,265.965,51200.0
2024-01-17 11:00:00,270.4,270.83,270.4,270.65,53196.0,265.9748,266.3978,265.9748,266.2207,53196.0
2024-01-17 11:30:00,270.69,270.81,270.45,270.48,45499.0,266.2601,266.3781,266.024,266.0535,45499.0
2024-01-17 12:00:00,270.48,270.53,270.05,270.12,47385.0,266.0535,266.1027,265.6305,265.6994,47385.0
2024-01-17 12:30:00,270.08,270.33,269.88,270.2,33179.0,265.6601,265.906,265.4633,265.7781,33179.0
2024-01-17 13:00:00,270.19,270.38,269.5,269.63,38303.0,265.7683,265.9551,265.0895,265.2174,38303.0
2024-01-17 13:30:00,269.6,269.66,269.2,269.63,43715.0,265.1879,265.2469,264.7945,265.2174,43715.0
2024-01-17 14:00:00,269.63,270.04,269.56,270.0,47408.0,265.2174,265.6207,265.1486,265.5814,47408.0
2024-01-17 14:30:00,269.97,270.25,269.94,270.1,38485.0,265.5519,265.8273,265.5223,265.6797,38485.0
2024-01-17 15:00:00,270.1,270.12,269.65,269.76,40199.0,265.6797,265.6994,265.2371,265.3453,40199.0
2024-01-17 15:30:00,269.76,270.76,269.76,270.61,54305.0,265.3453,266.3289,265.3453,266.1814,54305.0
2024-01-18 09:30:00,271.88,271.88,271.21,271.47,20179.0,267.4306,267.4306,266.7716,267.0273,20179.0
2024-01-18 10:00:00,271.53,271.76,271.33,271.7,8917.0,267.0863,267.3126,266.8896,267.2535,8917.0
2024-01-18 10:30:00,271.78,272.04,271.53,271.57,25852.0,267.3322,267.588,267.0863,267.1257,25852.0
2024-01-18 11:00:00,271.65,271.89,271.38,271.89,9921.0,267.2044,267.4404,266.9388,267.4404,9921.0
2024-01-18 11:30:00,271.93,272.08,271.58,271.7,13742.0,267.4798,267.6273,267.1355,267.2535,13742.0
2024-01-18 12:00:00,271.73,271.73,270.89,271.15,13419.0,267.283,267.283,266.4568,266.7125,13419.0
2024-01-18 12:30:00,271.16,271.25,270.89,270.97,64428.0,266.7224,266.8109,266.4568,266.5355,64428.0
2024-01-18 13:00:00,270.84,270.86,270.57,270.8,6462.0,266.4076,266.4273,266.142,266.3683,6462.0
2024-01-18 13:30:00,270.72,271.49,270.72,271.41,11902.0,266.2896,267.047,266.2896,266.9683,11902.0
2024-01-18 14:00:00,271.43,272.41,271.43,272.41,23569.0,266.988,267.9519,266.988,267.9519,23569.0
2024-01-18 14:30:00,272.41,272.55,272.06,272.49,38724.0,267.9519,268.0896,267.6076,268.0306,38724.0
2024-01-18 15:00:00,272.5,272.86,272.41,272.86,292685.0,268.0404,268.3946,267.9519,268.3946,292685.0
2024-01-18 15:30:00,272.86,273.16,272.59,272.84,238828.0,268.3946,268.6896,268.129,268.3749,238828.0
2024-01-19 09:30:00,273.9,273.9,273.04,273.45,9025.0,269.4175,269.4175,268.5716,268.9749,9025.0
2024-01-19 10:00:00,273.78,273.78,273.13,273.51,9216.0,269.2995,269.2995,268.6601,269.0339,9216.0
2024-01-19 10:30:00,273.55,273.92,273.27,273.78,8252.0,269.0733,269.4372,268.7978,269.2995,8252.0
2024-01-19 11:00:00,273.7,274.32,273.7,274.11,12903.0,269.2208,269.8307,269.2208,269.6241,12903.0
2024-01-19 11:30:00,274.02,274.06,273.65,273.98,9593.0,269.5356,269.5749,269.1716,269.4962,9593.0
2024-01-19 12:00:00,274.02,274.35,273.73,274.31,11613.0,269.5356,269.8602,269.2503,269.8208,11613.0
2024-01-19 12:30:00,274.34,274.8,274.31,274.8,14210.0,269.8503,270.3028,269.8208,270.3028,14210.0
2024-01-19 13:00:00,274.77,275.32,274.56,275.29,5451.0,270.2733,270.8143,270.0667,270.7848,5451.0
2024-01-19 13:30:00,275.36,275.75,275.36,275.75,21143.0,270.8536,271.2373,270.8536,271.2373,21143.0
2024-01-19 14:00:00,275.8,276.43,275.8,275.99,13238.0,271.2864,271.9061,271.2864,271.4733,13238.0
2024-01-19 14:30:00,275.89,276.13,275.7,276.13,16926.0,271.375,271.611,271.1881,271.611,16926.0
2024-01-19 15:00:00,276.11,276.29,275.95,276.08,12686.0,271.5914,271.7684,271.434,271.5619,12686.0
2024-01-19 15:30:00,276.04,276.21,275.92,276.21,9570.0,271.5225,271.6897,271.4045,271.6897,9570.0
2024-01-22 09:30:00,277.2,278.26,277.2,278.11,35204.0,272.6635,273.7062,272.6635,273.5586,35204.0
2024-01-22 10:00:00,278.24,278.31,277.77,277.88,55092.0,273.6865,273.7554,273.2242,273.3324,55092.0
2024-01-22 10:30:00,277.69,277.77,277.2,277.3,57377.0,273.1455,273.2242,272.6635,272.7619,57377.0
2024-01-22 11:00:00,277.27,277.61,277.0,277.61,50834.0,272.7324,273.0668,272.4668,273.0668,50834.0
2024-01-22 11:30:00,277.61,277.65,277.26,277.61,45820.0,273.0668,273.1062,272.7225,273.0668,45820.0
2024-01-22 12:00:00,277.59,277.63,277.13,277.48,40198.0,273.0471,273.0865,272.5947,272.9389,40198.0
2024-01-22 12:30:00,277.5,277.55,277.26,277.37,43383.0,272.9586,273.0078,272.7225,272.8307,43383.0
2024-01-22 13:00:00,277.36,277.38,276.77,276.82,67452.0,272.8209,272.8406,272.2406,272.2897,67452.0
2024-01-22 13:30:00,276.81,277.44,276.81,277.36,48176.0,272.2799,272.8996,272.2799,272.8209,48176.0
2024-01-22 14:00:00,277.37,277.46,276.92,277.22,52209.0,272.8307,272.9193,272.3881,272.6832,52209.0
2024-01-22 14:30:00,277.22,277.33,277.07,277.28,59907.0,272.6832,272.7914,272.5357,272.7422,59907.0
2024-01-22 15:00:00,277.29,277.68,277.11,277.67,57360.0,272.7521,273.1357,272.575,273.1258,57360.0
2024-01-22 15:30:00,277.65,277.73,277.29,277.3,82266.0,273.1062,273.1849,272.7521,272.7619,82266.0
2024-01-23 09:30:00,277.73,277.94,277.54,277.7,10396.0,273.1849,273.3914,272.998,273.1553,10396.0
2024-01-23 10:00:00,277.69,277.87,277.36,277.36,7144.0,273.1455,273.3226,272.8209,272.8209,7144.0
2024-01-23 10:30:00,277.37,277.37,277.03,277.12,7929.0,272.8307,272.8307,272.4963,272.5848,7929.0
2024-01-23 11:00:00,277.17,277.37,276.87,276.87,4959.0,272.634,272.8307,272.3389,272.3389,4959.0
2024-01-23 11:30:00,276.88,277.21,276.88,277.2,5127.0,272.3488,272.6734,272.3488,272.6635,5127.0
2024-01-23 12:00:00,277.21,277.21,276.94,277.02,5258.0,272.6734,272.6734,272.4078,272.4865,5258.0
2024-01-23 12:30:00,277.04,277.31,276.9,277.3,2777.0,272.5061,272.7717,272.3684,272.7619,2777.0
2024-01-23 13:00:00,277.31,277.39,277.25,277.3,3031.0,272.7717,272.8504,272.7127,272.7619,3031.0
2024-01-23 13:30:00,277.3,277.49,277.17,277.45,10803.0,272.7619,272.9488,272.634,272.9094,10803.0
2024-01-23 14:00:00,277.46,277.49,277.28,277.31,11100.0,272.9193,272.9488,272.7422,272.7717,11100.0
2024-01-23 14:30:00,277.35,277.76,277.28,277.69,11756.0,272.8111,273.2144,272.7422,273.1455,11756.0
2024-01-23 15:00:00,277.72,278.06,277.61,277.88,16961.0,273.175,273.5095,273.0668,273.3324,16961.0
2024-01-23 15:30:00,277.86,278.06,277.64,277.95,33385.0,273.3127,273.5095,273.0963,273.4013,33385.0
2024-01-24 09:30:00,279.58,279.63,279.08,279.08,4153.0,275.0046,275.0538,274.5128,274.5128,4153.0
2024-01-24 10:00:00,278.94,279.28,278.64,279.25,2095.0,274.3751,274.7095,274.08,274.68,2095.0
2024-01-24 10:30:00,279.25,280.0,279.25,279.52,6310.0,274.68,275.4177,274.68,274.9456,6310.0
2024-01-24 11:00:00,279.67,279.75,279.36,279.7,4443.0,275.0931,275.1718,274.7882,275.1226,4443.0
2024-01-24 11:30:00,279.52,279.78,279.44,279.78,1593.0,274.9456,275.2013,274.8669,275.2013,1593.0
2024-01-24 12:00:00,279.77,279.82,279.46,279.82,3592.0,275.1915,275.2407,274.8865,275.2407,3592.0
2024-01-24 12:30:00,279.76,279.98,279.76,279.97,7734.0,275.1816,275.398,275.1816,275.3882,7734.0
2024-01-24 13:00:00,279.91,279.92,279.18,279.45,17574.0,275.3292,275.339,274.6111,274.8767,17574.0
2024-01-24 13:30:00,279.32,279.32,278.78,279.01,6137.0,274.7488,274.7488,274.2177,274.4439,6137.0
2024-01-24 14:00:00,278.94,279.02,278.25,278.31,7948.0,274.3751,274.4537,273.6963,273.7554,7948.0
2024-01-24 14:30:00,278.48,278.81,278.3,278.54,52956.0,273.9226,274.2472,273.7455,273.9816,52956.0
2024-01-24 15:00:00,278.46,278.73,277.95,277.95,43743.0,273.9029,274.1685,273.4013,273.4013,43743.0
2024-01-24 15:30:00,277.95,278.4,277.68,277.83,20929.0,273.4013,273.8439,273.1357,273.2832,20929.0
2024-01-25 09:30:00,279.27,279.42,278.87,279.13,23340.0,274.6997,274.8472,274.3062,274.5619,23340.0
2024-01-25 10:00:00,279.21,279.64,278.93,279.48,1848.0,274.6406,275.0636,274.3652,274.9062,1848.0
2024-01-25 10:30:00,279.55,279.55,278.84,278.85,2544.0,274.9751,274.9751,274.2767,274.2865,2544.0
2024-01-25 11:00:00,278.85,279.25,278.74,279.25,16785.0,274.2865,274.68,274.1783,274.68,16785.0
2024-01-25 11:30:00,279.26,279.35,279.11,279.13,8232.0,274.6898,274.7783,274.5423,274.5619,8232.0
2024-01-25 12:00:00,279.19,279.19,278.58,278.61,7494.0,274.621,274.621,274.0209,274.0505,7494.0
2024-01-25 12:30:00,278.54,278.54,278.33,278.46,3178.0,273.9816,273.9816,273.775,273.9029,3178.0
2024-01-25 13:00:00,278.61,278.97,278.33,278.47,5776.0,274.0505,274.4046,273.775,273.9127,5776.0
2024-01-25 13:30:00,278.26,278.7,278.19,278.2,4825.0,273.7062,274.139,273.6373,273.6472,4825.0
2024-01-25 14:00:00,278.0,278.24,278.0,278.24,1218.0,273.4504,273.6865,273.4504,273.6865,1218.0
2024-01-25 14:30:00,278.45,278.55,278.16,278.55,11720.0,273.8931,273.9914,273.6078,273.9914,11720.0
2024-01-25 15:00:00,278.65,278.69,278.49,278.56,6354.0,274.0898,274.1291,273.9324,274.0013,6354.0
2024-01-25 15:30:00,278.54,279.36,278.54,279.36,9489.0,273.9816,274.7882,273.9816,274.7882,9489.0
2024-01-26 09:30:00,279.05,279.83,279.05,279.37,8189.0,274.4833,275.2505,274.4833,274.798,8189.0
2024-01-26 10:00:00,279.33,279.59,278.99,279.59,4583.0,274.7587,275.0144,274.4242,275.0144,4583.0
2024-01-26 10:30:00,279.76,280.08,279.67,280.0,4908.0,275.1816,275.4964,275.0931,275.4177,4908.0
2024-01-26 11:00:00,280.03,280.03,279.74,279.93,3945.0,275.4472,275.4472,275.162,275.3489,3945.0
2024-01-26 11:30:00,279.89,279.99,279.6,279.98,10451.0,275.3095,275.4079,275.0243,275.398,10451.0
2024-01-26 12:00:00,279.96,280.0,279.67,279.73,13085.0,275.3784,275.4177,275.0931,275.1521,13085.0
2024-01-26 12:30:00,279.54,279.54,278.79,279.03,11944.0,274.9652,274.9652,274.2275,274.4636,11944.0
2024-01-26 13:00:00,278.91,279.23,278.84,279.15,8392.0,274.3455,274.6603,274.2767,274.5816,8392.0
2024-01-26 13:30:00,279.13,279.25,278.74,279.0,3433.0,274.5619,274.68,274.1783,274.4341,3433.0
2024-01-26 14:00:00,278.94,279.21,278.93,279.15,3134.0,274.3751,274.6406,274.3652,274.5816,3134.0
2024-01-26 14:30:00,279.03,279.54,279.03,279.48,3588.0,274.4636,274.9652,274.4636,274.9062,3588.0
2024-01-26 15:00:00,279.53,279.53,279.12,279.14,4139.0,274.9554,274.9554,274.5521,274.5718,4139.0
2024-01-26 15:30:00,279.21,279.27,278.98,279.16,8098.0,274.6406,274.6997,274.4144,274.5915,8098.0
2024-01-29 09:30:00,279.51,279.51,279.2,279.49,5392.0,274.9357,274.9357,274.6308,274.9161,5392.0
2024-01-29 10:00:00,279.58,279.73,279.27,279.41,10614.0,275.0046,275.1521,274.6997,274.8374,10614.0
2024-01-29 10:30:00,279.44,279.51,279.16,279.24,11156.0,274.8669,274.9357,274.5915,274.6701,11156.0
2024-01-29 11:00:00,279.27,279.54,279.23,279.54,13816.0,274.6997,274.9652,274.6603,274.9652,13816.0
2024-01-29 11:30:00,279.58,279.7,279.49,279.63,10163.0,275.0046,275.1226,274.9161,275.0538,10163.0
2024-01-29 12:00:00,279.74,279.89,279.59,279.76,28717.0,275.162,275.3095,275.0144,275.1816,28717.0
2024-01-29 12:30:00,279.97,279.97,279.61,279.72,5393.0,275.3882,275.3882,275.0341,275.1423,5393.0
2024-01-29 13:00:00,279.64,279.9,279.64,279.89,3676.0,275.0636,275.3193,275.0636,275.3095,3676.0
2024-01-29 13:30:00,279.87,279.97,279.78,279.79,3131.0,275.2898,275.3882,275.2013,275.2111,3131.0
2024-01-29 14:00:00,279.9,280.18,279.9,280.05,2329.0,275.3193,275.5948,275.3193,275.4669,2329.0
2024-01-29 14:30:00,280.24,280.32,280.12,280.21,9622.0,275.6538,275.7325,275.5357,275.6243,9622.0
2024-01-29 15:00:00,280.22,281.64,280.22,281.42,18669.0,275.6341,277.0309,275.6341,276.8145,18669.0
2024-01-29 15:30:00,281.57,281.64,281.15,281.64,10674.0,276.962,277.0309,276.5489,277.0309,10674.0
2024-01-30 09:30:00,281.45,281.64,281.32,281.59,4326.0,276.844,277.0309,276.7161,276.9817,4326.0
2024-01-30 10:00:00,281.3,281.42,281.09,281.17,15116.0,276.6964,276.8145,276.4899,276.5686,15116.0
2024-01-30 10:30:00,281.19,281.24,281.01,281.12,3680.0,276.5882,276.6374,276.4112,276.5194,3680.0
2024-01-30 11:00:00,281.13,281.41,281.11,281.41,4931.0,276.5292,276.8046,276.5095,276.8046,4931.0
2024-01-30 11:30:00,281.35,281.61,281.35,281.55,1612.0,276.7456,277.0014,276.7456,276.9423,1612.0
2024-01-30 12:00:00,281.57,281.62,281.11,281.11,4640.0,276.962,277.0112,276.5095,276.5095,4640.0
2024-01-30 12:30:00,281.07,281.17,280.9,280.99,15865.0,276.4702,276.5686,276.303,276.3915,15865.0
2024-01-30 13:00:00,280.91,281.26,280.86,281.26,6088.0,276.3128,276.6571,276.2636,276.6571,6088.0
2024-01-30 13:30:00,281.32,281.34,281.07,281.14,41681.0,276.7161,276.7358,276.4702,276.5391,41681.0
2024-01-30 14:00:00,281.23,281.47,281.03,281.47,10123.0,276.6276,276.8637,276.4309,276.8637,10123.0
2024-01-30 14:30:00,281.5,281.59,281.41,281.56,7101.0,276.8932,276.9817,276.8046,276.9522,7101.0
2024-01-30 15:00:00,281.59,281.6,281.31,281.6,3224.0,276.9817,276.9915,276.7063,276.9915,3224.0
2024-01-30 15:30:00,281.47,281.48,281.21,281.27,21385.0,276.8637,276.8735,276.6079,276.6669,21385.0
2024-01-31 09:30:00,279.81,280.07,279.49,279.56,24159.0,275.2308,275.4866,274.9161,274.9849,24159.0
2024-01-31 10:00:00,279.55,279.59,279.23,279.42,12442.0,274.9751,275.0144,274.6603,274.8472,12442.0
2024-01-31 10:30:00,279.33,279.42,278.83,278.9,5689.0,274.7587,274.8472,274.2669,274.3357,5689.0
2024-01-31 11:00:00,279.04,279.31,279.04,279.13,1487.0,274.4734,274.739,274.4734,274.5619,1487.0
2024-01-31 11:30:00,278.92,278.92,278.81,278.81,907.0,274.3554,274.3554,274.2472,274.2472,907.0
2024-01-31 12:00:00,278.98,279.33,278.98,279.29,6348.0,274.4144,274.7587,274.4144,274.7193,6348.0
2024-01-31 12:30:00,279.22,279.37,278.91,279.36,8671.0,274.6505,274.798,274.3455,274.7882,8671.0
2024-01-31 13:00:00,279.38,279.53,279.16,279.17,6161.0,274.8079,274.9554,274.5915,274.6013,6161.0
2024-01-31 13:30:00,279.33,279.5,279.23,279.38,9404.0,274.7587,274.9259,274.6603,274.8079,9404.0
2024-01-31 14:00:00,279.45,279.61,278.34,278.54,14432.0,274.8767,275.0341,273.7849,273.9816,14432.0
2024-01-31 14:30:00,278.42,280.4,278.39,278.92,21414.0,273.8636,275.8112,273.8341,274.3554,21414.0
2024-01-31 15:00:00,278.64,278.7,276.98,277.56,6310.0,274.08,274.139,272.4471,273.0176,6310.0
2024-01-31 15:30:00,277.55,277.55,276.44,276.51,47997.0,273.0078,273.0078,271.916,271.9848,47997.0
2024-02-01 09:30:00,277.73,278.2,277.47,277.53,10221.0,273.1849,273.6472,272.9291,272.9881,10221.0
2024-02-01 10:00:00,277.54,278.24,277.35,278.23,9838.0,272.998,273.6865,272.8111,273.6767,9838.0
2024-02-01 10:30:00,278.25,278.27,276.94,276.94,7370.0,273.6963,273.716,272.4078,272.4078,7370.0
2024-02-01 11:00:00,277.07,277.23,276.75,277.21,3789.0,272.5357,272.693,272.2209,272.6734,3789.0
2024-02-01 11:30:00,277.41,277.9,277.41,277.86,7876.0,272.8701,273.3521,272.8701,273.3127,7876.0
2024-02-01 12:00:00,277.93,278.85,277.93,278.45,10297.0,273.3816,274.2865,273.3816,273.8931,10297.0
2024-02-01 12:30:00,278.42,279.38,278.41,279.06,14564.0,273.8636,274.8079,273.8537,274.4931,14564.0
2024-02-01 13:00:00,278.98,278.98,278.41,278.77,4384.0,274.4144,274.4144,273.8537,274.2078,4384.0
2024-02-01 13:30:00,279.07,279.1,278.48,278.92,3812.0,274.5029,274.5324,273.9226,274.3554,3812.0
2024-02-01 14:00:00,279.05,279.35,279.0,279.11,8266.0,274.4833,274.7783,274.4341,274.5423,8266.0
2024-02-01 14:30:00,279.0,279.71,278.9,279.71,3408.0,274.4341,275.1325,274.3357,275.1325,3408.0
2024-02-01 15:00:00,279.71,279.9,279.5,279.79,10000.0,275.1325,275.3193,274.9259,275.2111,10000.0
2024-02-01 15:30:00,279.85,280.05,279.49,280.05,12732.0,275.2702,275.4669,274.9161,275.4669,12732.0
2024-02-02 09:30:00,280.17,280.64,279.75,280.44,6075.0,275.5849,276.0472,275.1718,275.8505,6075.0
2024-02-02 10:00:00,280.5,280.88,280.17,280.68,6146.0,275.9095,276.2833,275.5849,276.0866,6146.0
2024-02-02 10:30:00,280.56,281.47,280.55,281.47,15792.0,275.9685,276.8637,275.9587,276.8637,15792.0
2024-02-02 11:00:00,281.47,281.93,281.29,281.93,15165.0,276.8637,277.3161,276.6866,277.3161,15165.0
2024-02-02 11:30:00,282.02,282.45,281.88,282.12,4057.0,277.4046,277.8276,277.2669,277.503,4057.0
2024-02-02 12:00:00,282.17,282.61,281.93,282.61,1656.0,277.5522,277.985,277.3161,277.985,1656.0
2024-02-02 12:30:00,282.58,282.77,281.38,282.13,19819.0,277.9555,278.1424,276.7751,277.5128,19819.0
2024-02-02 13:00:00,282.3,282.61,282.09,282.17,5435.0,277.6801,277.985,277.4735,277.5522,5435.0
2024-02-02 13:30:00,282.16,282.54,282.03,282.53,3332.0,277.5424,277.9161,277.4145,277.9063,3332.0
2024-02-02 14:00:00,282.94,283.26,282.74,282.95,9747.0,278.3096,278.6244,278.1129,278.3194,9747.0
2024-02-02 14:30:00,283.28,283.4,283.11,283.36,4279.0,278.644,278.7621,278.4768,278.7227,4279.0
2024-02-02 15:00:00,283.31,283.54,283.21,283.52,3045.0,278.6735,278.8998,278.5752,278.8801,3045.0
2024-02-02 15:30:00,283.51,283.51,282.65,282.7,17918.0,278.8703,278.8703,278.0243,278.0735,17918.0
2024-02-05 09:30:00,282.13,282.13,281.46,281.55,4788.0,277.5128,277.5128,276.8538,276.9423,4788.0
2024-02-05 10:00:00,281.52,281.52,280.1,280.41,12177.0,276.9128,276.9128,275.5161,275.821,12177.0
2024-02-05 10:30:00,280.44,280.46,279.8,280.19,1701.0,275.8505,275.8702,275.221,275.6046,1701.0
2024-02-05 11:00:00,280.16,280.71,280.15,280.58,4510.0,275.5751,276.1161,275.5653,275.9882,4510.0
2024-02-05 11:30:00,280.74,280.81,280.56,280.77,2600.0,276.1456,276.2145,275.9685,276.1751,2600.0
2024-02-05 12:00:00,280.88,281.34,280.88,281.34,4127.0,276.2833,276.7358,276.2833,276.7358,4127.0
2024-02-05 12:30:00,281.52,281.68,281.49,281.53,1592.0,276.9128,277.0702,276.8833,276.9227,1592.0
2024-02-05 13:00:00,281.4,281.75,281.31,281.38,3115.0,276.7948,277.1391,276.7063,276.7751,3115.0
2024-02-05 13:30:00,281.47,281.62,281.44,281.44,3389.0,276.8637,277.0112,276.8341,276.8341,3389.0
2024-02-05 14:00:00,281.51,281.8,281.51,281.8,2226.0,276.903,277.1882,276.903,277.1882,2226.0
2024-02-05 14:30:00,281.9,282.13,281.9,282.06,3551.0,277.2866,277.5128,277.2866,277.444,3551.0
2024-02-05 15:00:00,282.08,282.08,281.35,281.5,1815.0,277.4637,277.4637,276.7456,276.8932,1815.0
2024-02-05 15:30:00,281.88,282.04,281.25,281.25,12448.0,277.2669,277.4243,276.6473,276.6473,12448.0
2024-02-06 09:30:00,281.93,282.31,281.72,281.91,1938.0,277.3161,277.6899,277.1096,277.2964,1938.0
2024-02-06 10:00:00,281.57,281.72,281.36,281.51,4800.0,276.962,277.1096,276.7555,276.903,4800.0
2024-02-06 10:30:00,281.68,281.74,281.56,281.74,1386.0,277.0702,277.1292,276.9522,277.1292,1386.0
2024-02-06 11:00:00,281.57,281.91,281.55,281.89,1598.0,276.962,277.2964,276.9423,277.2768,1598.0
2024-02-06 11:30:00,281.88,281.94,281.29,281.36,3489.0,277.2669,277.326,276.6866,276.7555,3489.0
2024-02-06 12:00:00,281.36,281.59,281.17,281.59,12122.0,276.7555,276.9817,276.5686,276.9817,12122.0
2024-02-06 12:30:00,281.59,281.63,281.4,281.44,3425.0,276.9817,277.021,276.7948,276.8341,3425.0
2024-02-06 13:00:00,281.44,281.7,281.41,281.66,6000.0,276.8341,277.0899,276.8046,277.0505,6000.0
2024-02-06 13:30:00,281.66,282.0,281.66,282.0,1711.0,277.0505,277.385,277.0505,277.385,1711.0
2024-02-06 14:00:00,281.95,281.95,281.23,281.4,4261.0,277.3358,277.3358,276.6276,276.7948,4261.0
2024-02-06 14:30:00,281.45,281.68,281.26,281.68,5603.0,276.844,277.0702,276.6571,277.0702,5603.0
2024-02-06 15:00:00,281.82,282.03,281.78,281.87,5483.0,277.2079,277.4145,277.1686,277.2571,5483.0
2024-02-06 15:30:00,281.81,282.3,281.59,282.27,11825.0,277.1981,277.6801,276.9817,277.6506,11825.0
2024-02-07 09:30:00,283.42,283.52,282.93,283.14,4550.0,278.7817,278.8801,278.2998,278.5063,4550.0
2024-02-07 10:00:00,283.06,284.32,283.06,284.32,1761.0,278.4276,279.667,278.4276,279.667,1761.0
2024-02-07 10:30:00,284.33,284.43,284.23,284.24,1838.0,279.6768,279.7752,279.5785,279.5883,1838.0
2024-02-07 11:00:00,283.92,284.26,283.87,284.02,6388.0,279.2736,279.608,279.2244,279.3719,6388.0
2024-02-07 11:30:00,284.03,284.34,283.85,284.33,3574.0,279.3818,279.6867,279.2047,279.6768,3574.0
2024-02-07 12:00:00,284.26,284.26,284.09,284.09,745.0,279.608,279.608,279.4408,279.4408,745.0
2024-02-07 12:30:00,284.03,284.24,283.9,284.23,177562.0,279.3818,279.5883,279.2539,279.5785,177562.0
2024-02-07 13:00:00,284.18,284.68,284.16,284.68,41558.0,279.5293,280.0211,279.5096,280.0211,41558.0
2024-02-07 13:30:00,284.71,284.78,284.37,284.6,17015.0,280.0506,280.1195,279.7162,279.9424,17015.0
2024-02-07 14:00:00,284.63,284.7,284.53,284.54,9586.0,279.9719,280.0408,279.8736,279.8834,9586.0
2024-02-07 14:30:00,284.56,284.77,284.51,284.73,27414.0,279.9031,280.1096,279.8539,280.0703,27414.0
2024-02-07 15:00:00,284.77,284.89,284.53,284.65,14110.0,280.1096,280.2277,279.8736,279.9916,14110.0
2024-02-07 15:30:00,284.61,284.66,284.26,284.55,48625.0,279.9523,280.0014,279.608,279.8932,48625.0
2024-02-08 09:30:00,284.7,284.73,284.32,284.6,7797.0,280.0408,280.0703,279.667,279.9424,7797.0
2024-02-08 10:00:00,284.7,284.87,284.63,284.64,4226.0,280.0408,280.208,279.9719,279.9818,4226.0
2024-02-08 10:30:00,284.74,284.9,284.46,284.9,6207.0,280.0801,280.2375,279.8047,280.2375,6207.0
2024-02-08 11:00:00,284.91,284.93,284.42,284.42,11207.0,280.2474,280.267,279.7654,279.7654,11207.0
2024-02-08 11:30:00,284.48,284.7,284.42,284.64,3690.0,279.8244,280.0408,279.7654,279.9818,3690.0
2024-02-08 12:00:00,284.77,284.77,284.72,284.72,300.0,280.1096,280.1096,280.0605,280.0605,300.0
2024-02-08 12:30:00,284.84,284.84,284.6,284.61,1901.0,280.1785,280.1785,279.9424,279.9523,1901.0
2024-02-08 13:00:00,284.69,285.01,284.69,284.82,2900.0,280.031,280.3457,280.031,280.1588,2900.0
2024-02-08 13:30:00,284.98,285.12,284.89,284.94,1448.0,280.3162,280.4539,280.2277,280.2769,1448.0
2024-02-08 14:00:00,285.0,285.06,284.88,284.96,2180.0,280.3359,280.3949,280.2178,280.2965,2180.0
2024-02-08 14:30:00,284.91,285.12,284.74,285.12,10351.0,280.2474,280.4539,280.0801,280.4539,10351.0
2024-02-08 15:00:00,285.15,285.19,285.14,285.19,438.0,280.4834,280.5228,280.4736,280.5228,438.0
2024-02-08 15:30:00,285.09,285.27,284.89,285.27,3640.0,280.4244,280.6015,280.2277,280.6015,3640.0
2024-02-09 09:30:00,285.73,285.89,285.42,285.89,16351.0,281.0539,281.2113,280.749,281.2113,16351.0
2024-02-09 10:00:00,286.01,286.01,285.72,285.87,13296.0,281.3294,281.3294,281.0441,281.1916,13296.0
2024-02-09 10:30:00,285.95,286.17,285.88,286.1,8452.0,281.2703,281.4867,281.2015,281.4179,8452.0
2024-02-09 11:00:00,286.06,286.27,285.91,285.91,5797.0,281.3785,281.5851,281.231,281.231,5797.0
2024-02-09 11:30:00,286.03,286.07,285.79,285.93,2604.0,281.349,281.3884,281.113,281.2507,2604.0
2024-02-09 12:00:00,285.99,286.35,285.87,286.35,4523.0,281.3097,281.6638,281.1916,281.6638,4523.0
2024-02-09 12:30:00,286.31,286.53,286.19,286.52,5133.0,281.6244,281.8408,281.5064,281.831,5133.0
2024-02-09 13:00:00,286.54,286.8,286.49,286.8,5066.0,281.8507,282.1064,281.8015,282.1064,5066.0
2024-02-09 13:30:00,286.74,286.87,286.6,286.75,3421.0,282.0474,282.1753,281.9097,282.0572,3421.0
2024-02-09 14:00:00,286.75,286.96,286.7,286.92,4841.0,282.0572,282.2638,282.0081,282.2245,4841.0
2024-02-09 14:30:00,286.96,287.2,286.91,286.98,3915.0,282.2638,282.4999,282.2146,282.2835,3915.0
2024-02-09 15:00:00,286.83,287.0,286.74,286.9,4684.0,282.1359,282.3032,282.0474,282.2048,4684.0
2024-02-09 15:30:00,286.9,287.04,286.74,287.0,22069.0,282.2048,282.3425,282.0474,282.3032,22069.0
2024-02-12 09:30:00,286.87,287.4,286.87,287.36,5736.0,282.1753,282.6966,282.1753,282.6573,5736.0
2024-02-12 10:00:00,287.31,287.36,287.04,287.33,11298.0,282.6081,282.6573,282.3425,282.6277,11298.0
2024-02-12 10:30:00,287.39,287.8,287.39,287.79,5041.0,282.6868,283.0901,282.6868,283.0802,5041.0
2024-02-12 11:00:00,287.83,288.25,287.83,288.25,22438.0,283.1196,283.5327,283.1196,283.5327,22438.0
2024-02-12 11:30:00,288.4,288.45,288.29,288.45,2037.0,283.6802,283.7294,283.572,283.7294,2037.0
2024-02-12 12:00:00,288.4,288.51,288.15,288.21,3775.0,283.6802,283.7884,283.4343,283.4933,3775.0
2024-02-12 12:30:00,288.24,288.46,288.18,288.46,2141.0,283.5229,283.7393,283.4638,283.7393,2141.0
2024-02-12 13:00:00,288.55,288.57,288.12,288.12,3779.0,283.8278,283.8475,283.4048,283.4048,3779.0
2024-02-12 13:30:00,288.08,288.08,287.68,287.87,7721.0,283.3655,283.3655,282.972,283.1589,7721.0
2024-02-12 14:00:00,287.79,287.86,286.81,287.19,12187.0,283.0802,283.1491,282.1163,282.49,12187.0
2024-02-12 14:30:00,287.28,287.37,286.94,286.94,6364.0,282.5786,282.6671,282.2441,282.2441,6364.0
2024-02-12 15:00:00,287.13,287.27,287.13,287.17,4028.0,282.431,282.5687,282.431,282.4704,4028.0
2024-02-12 15:30:00,287.13,287.35,286.99,287.17,10611.0,282.431,282.6474,282.2933,282.4704,10611.0
2024-02-13 09:30:00,282.84,283.32,282.48,282.54,11362.0,278.2112,278.6834,277.8571,277.9161,11362.0
2024-02-13 10:00:00,282.37,283.19,282.11,283.19,3680.0,277.7489,278.5555,277.4932,278.5555,3680.0
2024-02-13 10:30:00,283.22,283.42,283.03,283.08,8482.0,278.585,278.7817,278.3981,278.4473,8482.0
2024-02-13 11:00:00,283.5,283.84,283.42,283.69,1720.0,278.8604,279.1949,278.7817,279.0473,1720.0
2024-02-13 11:30:00,283.58,283.87,283.51,283.51,7157.0,278.9391,279.2244,278.8703,278.8703,7157.0
2024-02-13 12:00:00,283.39,283.39,283.04,283.04,1300.0,278.7522,278.7522,278.408,278.408,1300.0
2024-02-13 12:30:00,283.4,283.57,282.91,282.91,15737.0,278.7621,278.9293,278.2801,278.2801,15737.0
2024-02-13 13:00:00,282.95,283.06,282.78,282.93,6532.0,278.3194,278.4276,278.1522,278.2998,6532.0
2024-02-13 13:30:00,282.86,282.89,282.46,282.46,2880.0,278.2309,278.2604,277.8374,277.8374,2880.0
2024-02-13 14:00:00,282.52,282.52,281.52,281.67,6084.0,277.8965,277.8965,276.9128,277.0604,6084.0
2024-02-13 14:30:00,281.67,282.16,281.08,281.16,9776.0,277.0604,277.5424,276.48,276.5587,9776.0
2024-02-13 15:00:00,281.02,281.11,280.77,281.09,5885.0,276.421,276.5095,276.1751,276.4899,5885.0
2024-02-13 15:30:00,281.04,282.7,281.03,282.67,26717.0,276.4407,278.0735,276.4309,278.044,26717.0
2024-02-14 09:30:00,284.37,284.78,283.95,284.38,17445.0,279.7162,280.1195,279.3031,279.726,17445.0
2024-02-14 10:00:00,284.65,285.19,284.47,285.01,6364.0,279.9916,280.5228,279.8146,280.3457,6364.0
2024-02-14 10:30:00,285.08,285.08,283.99,283.99,7531.0,280.4146,280.4146,279.3424,279.3424,7531.0
2024-02-14 11:00:00,283.96,284.27,283.49,284.27,4600.0,279.3129,279.6178,278.8506,279.6178,4600.0
2024-02-14 11:30:00,284.25,284.29,283.74,283.77,9124.0,279.5982,279.6375,279.0965,279.126,9124.0
2024-02-14 12:00:00,283.56,284.13,283.25,284.13,4000.0,278.9194,279.4801,278.6145,279.4801,4000.0
2024-02-14 12:30:00,284.16,284.32,284.12,284.29,4588.0,279.5096,279.667,279.4703,279.6375,4588.0
2024-02-14 13:00:00,284.25,284.48,283.95,284.19,4173.0,279.5982,279.8244,279.3031,279.5391,4173.0
2024-02-14 13:30:00,284.37,284.85,284.28,284.38,2808.0,279.7162,280.1883,279.6277,279.726,2808.0
2024-02-14 14:00:00,283.98,284.72,283.92,284.72,12378.0,279.3326,280.0605,279.2736,280.0605,12378.0
2024-02-14 14:30:00,284.59,284.9,284.54,284.76,6250.0,279.9326,280.2375,279.8834,280.0998,6250.0
2024-02-14 15:00:00,284.89,285.51,284.82,285.48,10340.0,280.2277,280.8375,280.1588,280.808,10340.0
2024-02-14 15:30:00,285.47,285.97,285.19,285.75,27111.0,280.7982,281.29,280.5228,281.0736,27111.0
2024-02-15 09:30:00,286.3,287.02,286.3,286.52,5567.0,281.6146,282.3228,281.6146,281.831,5567.0
2024-02-15 10:00:00,286.6,287.09,286.53,286.96,9287.0,281.9097,282.3917,281.8408,282.2638,9287.0
2024-02-15 10:30:00,286.66,286.71,286.37,286.63,2419.0,281.9687,282.0179,281.6835,281.9392,2419.0
2024-02-15 11:00:00,286.65,286.65,286.05,286.38,8107.0,281.9589,281.9589,281.3687,281.6933,8107.0
2024-02-15 11:30:00,286.39,286.81,286.39,286.66,3803.0,281.7031,282.1163,281.7031,281.9687,3803.0
2024-02-15 12:00:00,286.74,286.94,286.72,286.94,1600.0,282.0474,282.2441,282.0277,282.2441,1600.0
2024-02-15 12:30:00,287.02,287.11,286.87,286.87,2184.0,282.3228,282.4114,282.1753,282.1753,2184.0
2024-02-15 13:00:00,286.81,287.57,286.81,287.49,6025.0,282.1163,282.8638,282.1163,282.7851,6025.0
2024-02-15 13:30:00,287.69,287.71,287.44,287.5,14930.0,282.9819,283.0015,282.7359,282.795,14930.0
2024-02-15 14:00:00,287.66,287.95,287.5,287.63,19983.0,282.9523,283.2376,282.795,282.9228,19983.0
2024-02-15 14:30:00,287.79,288.13,287.78,288.1,777.0,283.0802,283.4147,283.0704,283.3851,777.0
2024-02-15 15:00:00,287.76,287.95,287.64,287.79,1870.0,283.0507,283.2376,282.9327,283.0802,1870.0
2024-02-15 15:30:00,287.8,288.08,287.61,288.04,44230.0,283.0901,283.3655,282.9032,283.3261,44230.0
2024-02-16 09:30:00,287.5,288.03,286.47,286.47,18689.0,282.795,283.3163,281.7818,281.7818,18689.0
2024-02-16 10:00:00,286.42,287.15,286.33,286.78,12153.0,281.7326,282.4507,281.6441,282.0868,12153.0
2024-02-16 10:30:00,286.74,287.47,286.73,287.28,34593.0,282.0474,282.7655,282.0376,282.5786,34593.0
2024-02-16 11:00:00,287.37,288.03,287.35,287.89,14298.0,282.6671,283.3163,282.6474,283.1786,14298.0
2024-02-16 11:30:00,287.98,288.26,287.82,288.13,23153.0,283.2671,283.5425,283.1097,283.4147,23153.0
2024-02-16 12:00:00,288.08,288.18,287.84,288.11,307488.0,283.3655,283.4638,283.1294,283.395,307488.0
2024-02-16 12:30:00,288.12,288.15,287.81,287.81,13078.0,283.4048,283.4343,283.0999,283.0999,13078.0
2024-02-16 13:00:00,287.8,287.91,287.31,287.8,10408.0,283.0901,283.1983,282.6081,283.0901,10408.0
2024-02-16 13:30:00,287.85,288.17,287.78,288.16,4588.0,283.1392,283.454,283.0704,283.4442,4588.0
2024-02-16 14:00:00,288.19,288.45,288.19,288.32,5603.0,283.4737,283.7294,283.4737,283.6015,5603.0
2024-02-16 14:30:00,288.33,288.34,286.76,286.97,17660.0,283.6114,283.6212,282.0671,282.2736,17660.0
2024-02-16 15:00:00,287.09,287.16,286.82,287.1,9226.0,282.3917,282.4605,282.1261,282.4015,9226.0
2024-02-16 15:30:00,287.01,287.14,286.27,286.35,11324.0,282.313,282.4409,281.5851,281.6638,11324.0
2024-02-20 09:30:00,285.05,285.54,284.31,284.64,68597.0,280.3851,280.867,279.6572,279.9818,68597.0
2024-02-20 10:00:00,284.57,284.57,284.14,284.37,5602.0,279.9129,279.9129,279.49,279.7162,5602.0
2024-02-20 10:30:00,284.29,284.83,284.1,284.8,6447.0,279.6375,280.1687,279.4506,280.1392,6447.0
2024-02-20 11:00:00,284.82,284.95,284.57,284.72,3008.0,280.1588,280.2867,279.9129,280.0605,3008.0
2024-02-20 11:30:00,284.75,284.75,284.25,284.25,7262.0,280.09,280.09,279.5982,279.5982,7262.0
2024-02-20 12:00:00,284.02,284.05,283.54,283.62,2900.0,279.3719,279.4014,278.8998,278.9785,2900.0
2024-02-20 12:30:00,283.68,283.97,283.34,283.97,4215.0,279.0375,279.3227,278.703,279.3227,4215.0
2024-02-20 13:00:00,283.91,284.11,283.63,283.73,2500.0,279.2637,279.4604,278.9883,279.0867,2500.0
2024-02-20 13:30:00,283.73,284.17,283.53,284.17,3792.0,279.0867,279.5195,278.8899,279.5195,3792.0
2024-02-20 14:00:00,284.19,284.22,283.73,284.18,7333.0,279.5391,279.5686,279.0867,279.5293,7333.0
2024-02-20 14:30:00,284.19,284.63,284.05,284.63,5183.0,279.5391,279.9719,279.4014,279.9719,5183.0
2024-02-20 15:00:00,284.65,284.69,284.36,284.65,14065.0,279.9916,280.031,279.7064,279.9916,14065.0
2024-02-20 15:30:00,284.61,284.64,283.81,284.6,30747.0,279.9523,279.9818,279.1654,279.9424,30747.0
2024-02-21 09:30:00,283.73,283.8,283.47,283.68,8647.0,279.0867,279.1555,278.8309,279.0375,8647.0
2024-02-21 10:00:00,283.81,284.06,283.74,283.74,2791.0,279.1654,279.4113,279.0965,279.0965,2791.0
2024-02-21 10:30:00,283.57,283.8,283.55,283.79,3393.0,278.9293,279.1555,278.9096,279.1457,3393.0
2024-02-21 11:00:00,283.73,284.22,283.73,283.99,3218.0,279.0867,279.5686,279.0867,279.3424,3218.0
2024-02-21 11:30:00,283.87,284.02,283.72,284.01,3053.0,279.2244,279.3719,279.0768,279.3621,3053.0
2024-02-21 12:00:00,284.02,284.02,283.45,283.52,4254.0,279.3719,279.3719,278.8112,278.8801,4254.0
2024-02-21 12:30:00,283.52,283.76,283.28,283.76,3429.0,278.8801,279.1162,278.644,279.1162,3429.0
2024-02-21 13:00:00,283.8,283.8,283.16,283.67,10599.0,279.1555,279.1555,278.526,279.0276,10599.0
2024-02-21 13:30:00,283.66,283.77,283.51,283.66,1826.0,279.0178,279.126,278.8703,279.0178,1826.0
2024-02-21 14:00:00,283.61,283.91,283.08,283.08,3136.0,278.9686,279.2637,278.4473,278.4473,3136.0
2024-02-21 14:30:00,283.2,283.23,282.89,283.23,1330.0,278.5653,278.5948,278.2604,278.5948,1330.0
2024-02-21 15:00:00,282.96,283.05,282.74,282.74,2261.0,278.3293,278.4178,278.1129,278.1129,2261.0
2024-02-21 15:30:00,283.11,284.77,283.1,284.69,17102.0,278.4768,280.1096,278.467,280.031,17102.0
2024-02-22 09:30:00,288.1,288.92,287.8,288.92,15313.0,283.3851,284.1917,283.0901,284.1917,15313.0
2024-02-22 10:00:00,288.96,288.96,288.71,288.83,6730.0,284.2311,284.2311,283.9852,284.1032,6730.0
2024-02-22 10:30:00,288.92,289.05,288.59,288.69,4121.0,284.1917,284.3196,283.8671,283.9655,4121.0
2024-02-22 11:00:00,288.7,289.14,288.7,289.09,3752.0,283.9753,284.4081,283.9753,284.3589,3752.0
2024-02-22 11:30:00,289.14,289.32,288.92,289.09,12245.0,284.4081,284.5852,284.1917,284.3589,12245.0
2024-02-22 12:00:00,288.99,289.39,288.88,289.39,8374.0,284.2606,284.654,284.1524,284.654,8374.0
2024-02-22 12:30:00,289.44,289.63,289.31,289.63,1426.0,284.7032,284.8901,284.5753,284.8901,1426.0
2024-02-22 13:00:00,289.7,289.88,289.47,289.84,2904.0,284.959,285.136,284.7327,285.0967,2904.0
2024-02-22 13:30:00,289.91,290.09,289.91,290.05,3494.0,285.1655,285.3426,285.1655,285.3032,3494.0
2024-02-22 14:00:00,290.15,290.75,290.15,290.75,2635.0,285.4016,285.9918,285.4016,285.9918,2635.0
2024-02-22 14:30:00,290.69,290.7,289.9,289.9,5471.0,285.9328,285.9426,285.1557,285.1557,5471.0
2024-02-22 15:00:00,290.13,290.48,290.08,290.35,9502.0,285.3819,285.7262,285.3327,285.5983,9502.0
2024-02-22 15:30:00,290.32,290.65,290.15,290.24,7042.0,285.5688,285.8934,285.4016,285.4901,7042.0
2024-02-23 09:30:00,291.27,291.57,291.02,291.32,24798.0,286.5033,286.7984,286.2574,286.5525,24798.0
2024-02-23 10:00:00,291.19,291.43,291.03,291.39,7835.0,286.4246,286.6607,286.2672,286.6213,7835.0
2024-02-23 10:30:00,291.12,291.29,290.82,290.87,12265.0,286.3557,286.5229,286.0606,286.1098,12265.0
2024-02-23 11:00:00,290.92,290.93,290.02,290.57,26099.0,286.159,286.1688,285.2737,285.8147,26099.0
2024-02-23 11:30:00,290.57,290.77,290.5,290.77,4536.0,285.8147,286.0115,285.7459,286.0115,4536.0
2024-02-23 12:00:00,291.08,291.09,290.69,290.69,9834.0,286.3164,286.3262,285.9328,285.9328,9834.0
2024-02-23 12:30:00,290.74,290.9,290.74,290.78,3019.0,285.9819,286.1393,285.9819,286.0213,3019.0
2024-02-23 13:00:00,291.16,291.18,291.16,291.18,365.0,286.3951,286.4147,286.3951,286.4147,365.0
2024-02-23 13:30:00,290.93,290.94,290.93,290.93,836.0,286.1688,286.1787,286.1688,286.1688,836.0
2024-02-23 14:00:00,290.89,290.89,290.49,290.49,1981.0,286.1295,286.1295,285.736,285.736,1981.0
2024-02-23 14:30:00,290.67,290.74,290.53,290.74,14794.0,285.9131,285.9819,285.7754,285.9819,14794.0
2024-02-23 15:00:00,290.84,290.84,290.53,290.61,3773.0,286.0803,286.0803,285.7754,285.8541,3773.0
2024-02-23 15:30:00,290.53,290.92,290.45,290.64,11176.0,285.7754,286.159,285.6967,285.8836,11176.0
2024-02-26 09:30:00,290.62,290.99,290.56,290.86,22859.0,285.8639,286.2279,285.8049,286.1,22859.0
2024-02-26 10:00:00,290.88,291.0,290.61,290.72,5699.0,286.1197,286.2377,285.8541,285.9623,5699.0
2024-02-26 10:30:00,290.74,290.89,290.45,290.48,8566.0,285.9819,286.1295,285.6967,285.7262,8566.0
2024-02-26 11:00:00,290.49,290.49,290.27,290.27,4350.0,285.736,285.736,285.5196,285.5196,4350.0
2024-02-26 11:30:00,290.49,290.72,290.36,290.64,5459.0,285.736,285.9623,285.6082,285.8836,5459.0
2024-02-26 12:00:00,290.51,290.73,290.45,290.73,4634.0,285.7557,285.9721,285.6967,285.9721,4634.0
2024-02-26 12:30:00,290.58,290.61,290.3,290.41,4401.0,285.8246,285.8541,285.5491,285.6573,4401.0
2024-02-26 13:00:00,290.24,290.53,289.92,289.92,9476.0,285.4901,285.7754,285.1754,285.1754,9476.0
2024-02-26 13:30:00,289.9,290.07,289.64,290.07,7477.0,285.1557,285.3229,284.8999,285.3229,7477.0
2024-02-26 14:00:00,290.32,290.32,289.91,290.23,9155.0,285.5688,285.5688,285.1655,285.4803,9155.0
2024-02-26 14:30:00,290.3,290.31,290.06,290.15,1950.0,285.5491,285.559,285.3131,285.4016,1950.0
2024-02-26 15:00:00,290.13,290.41,290.09,290.22,1705.0,285.3819,285.6573,285.3426,285.4705,1705.0
2024-02-26 15:30:00,290.06,290.14,289.71,289.71,5211.0,285.3131,285.3918,284.9688,284.9688,5211.0
2024-02-27 09:30:00,290.23,290.28,289.73,290.04,19531.0,285.4803,285.5295,284.9885,285.2934,19531.0
2024-02-27 10:00:00,290.07,290.21,289.85,290.16,17800.0,285.3229,285.4606,285.1065,285.4114,17800.0
2024-02-27 10:30:00,290.2,290.22,289.86,290.07,24662.0,285.4508,285.4705,285.1163,285.3229,24662.0
2024-02-27 11:00:00,290.09,290.1,289.85,289.94,3700.0,285.3426,285.3524,285.1065,285.195,3700.0
2024-02-27 11:30:00,289.89,290.01,289.77,290.0,1275.0,285.1459,285.2639,285.0278,285.2541,1275.0
2024-02-27 12:00:00,290.06,290.06,289.7,289.8,3650.0,285.3131,285.3131,284.959,285.0573,3650.0
2024-02-27 12:30:00,289.87,289.87,289.47,289.47,2413.0,285.1262,285.1262,284.7327,284.7327,2413.0
2024-02-27 13:00:00,289.63,289.83,289.62,289.82,2438.0,284.8901,285.0868,284.8803,285.077,2438.0
2024-02-27 13:30:00,289.63,289.94,289.63,289.84,3188.0,284.8901,285.195,284.8901,285.0967,3188.0
2024-02-27 14:00:00,289.91,290.12,289.89,290.12,766.0,285.1655,285.3721,285.1459,285.3721,766.0
2024-02-27 14:30:00,290.23,290.31,290.03,290.3,4888.0,285.4803,285.559,285.2836,285.5491,4888.0
2024-02-27 15:00:00,290.35,290.47,290.12,290.4,13124.0,285.5983,285.7164,285.3721,285.6475,13124.0
2024-02-27 15:30:00,290.4,290.59,290.24,290.43,48015.0,285.6475,285.8344,285.4901,285.677,48015.0
2024-02-28 09:30:00,289.38,289.82,289.34,289.6,3508.0,284.6442,285.077,284.6049,284.8606,3508.0
2024-02-28 10:00:00,289.61,289.78,289.55,289.71,1059.0,284.8704,285.0377,284.8114,284.9688,1059.0
2024-02-28 10:30:00,289.91,290.23,289.89,290.23,15654.0,285.1655,285.4803,285.1459,285.4803,15654.0
2024-02-28 11:00:00,290.31,290.44,290.27,290.34,4228.0,285.559,285.6869,285.5196,285.5885,4228.0
2024-02-28 11:30:00,290.18,290.41,290.16,290.3,3671.0,285.4311,285.6573,285.4114,285.5491,3671.0
2024-02-28 12:00:00,290.35,290.35,289.97,290.01,6087.0,285.5983,285.5983,285.2245,285.2639,6087.0
2024-02-28 12:30:00,289.98,289.99,289.76,289.94,1514.0,285.2344,285.2442,285.018,285.195,1514.0
2024-02-28 13:00:00,289.93,290.15,289.76,290.15,848.0,285.1852,285.4016,285.018,285.4016,848.0
2024-02-28 13:30:00,290.29,290.3,290.2,290.3,1405.0,285.5393,285.5491,285.4508,285.5491,1405.0
2024-02-28 14:00:00,290.3,290.31,289.72,289.96,7041.0,285.5491,285.559,284.9786,285.2147,7041.0
2024-02-28 14:30:00,289.8,289.89,289.6,289.88,2885.0,285.0573,285.1459,284.8606,285.136,2885.0
2024-02-28 15:00:00,289.93,290.06,289.68,289.92,14918.0,285.1852,285.3131,284.9393,285.1754,14918.0
2024-02-28 15:30:00,289.93,289.99,289.56,289.93,21351.0,285.1852,285.2442,284.8213,285.1852,21351.0
2024-02-29 09:30:00,291.3,291.65,291.25,291.51,9180.0,286.5328,286.8771,286.4836,286.7393,9180.0
2024-02-29 10:00:00,291.4,291.58,290.43,290.89,5492.0,286.6311,286.8082,285.677,286.1295,5492.0
2024-02-29 10:30:00,290.99,291.0,290.6,290.75,7836.0,286.2279,286.2377,285.8442,285.9918,7836.0
2024-02-29 11:00:00,290.76,290.92,290.55,290.73,7109.0,286.0016,286.159,285.7951,285.9721,7109.0
2024-02-29 11:30:00,290.49,290.5,289.55,290.17,6925.0,285.736,285.7459,284.8114,285.4213,6925.0
2024-02-29 12:00:00,290.28,290.49,290.16,290.21,9144.0,285.5295,285.736,285.4114,285.4606,9144.0
2024-02-29 12:30:00,290.23,290.67,290.22,290.63,10024.0,285.4803,285.9131,285.4705,285.8737,10024.0
2024-02-29 13:00:00,290.78,290.96,290.71,290.96,5706.0,286.0213,286.1983,285.9524,286.1983,5706.0
2024-02-29 13:30:00,290.95,290.98,290.8,290.97,9013.0,286.1885,286.218,286.041,286.2082,9013.0
2024-02-29 14:00:00,290.96,291.19,290.77,290.77,15466.0,286.1983,286.4246,286.0115,286.0115,15466.0
2024-02-29 14:30:00,290.93,290.93,290.6,290.72,4943.0,286.1688,286.1688,285.8442,285.9623,4943.0
2024-02-29 15:00:00,290.92,291.16,290.85,291.13,18076.0,286.159,286.3951,286.0901,286.3656,18076.0
2024-02-29 15:30:00,291.12,291.96,291.12,291.23,44735.0,286.3557,287.182,286.3557,286.4639,44735.0
2024-03-01 09:30:00,291.87,291.92,291.34,291.49,5372.0,287.0935,287.1426,286.5721,286.7197,5372.0
2024-03-01 10:00:00,291.73,292.44,291.4,292.44,18181.0,286.9557,287.6541,286.6311,287.6541,18181.0
2024-03-01 10:30:00,292.25,292.67,292.1,292.57,32428.0,287.4672,287.8804,287.3197,287.782,32428.0
2024-03-01 11:00:00,292.64,293.04,292.62,292.7,52109.0,287.8508,288.2443,287.8312,287.9099,52109.0
2024-03-01 11:30:00,292.7,292.91,292.36,292.86,5503.0,287.9099,288.1164,287.5754,288.0672,5503.0
2024-03-01 12:00:00,292.71,293.25,292.71,293.12,10370.0,287.9197,288.4509,287.9197,288.323,10370.0
2024-03-01 12:30:00,293.19,293.38,293.13,293.23,10921.0,288.3918,288.5787,288.3328,288.4312,10921.0
2024-03-01 13:00:00,293.26,293.46,293.21,293.41,62233.0,288.4607,288.6574,288.4115,288.6082,62233.0
2024-03-01 13:30:00,293.41,293.68,293.38,293.68,4847.0,288.6082,288.8738,288.5787,288.8738,4847.0
2024-03-01 14:00:00,293.68,293.92,293.62,293.77,8746.0,288.8738,289.1099,288.8148,288.9624,8746.0
2024-03-01 14:30:00,293.71,293.94,293.66,293.94,3438.0,288.9033,289.1296,288.8542,289.1296,3438.0
2024-03-01 15:00:00,293.89,293.89,293.48,293.74,18195.0,289.0804,289.0804,288.6771,288.9328,18195.0
2024-03-01 15:30:00,293.81,293.92,293.62,293.75,21816.0,289.0017,289.1099,288.8148,288.9427,21816.0
2024-03-04 09:30:00,293.35,293.82,293.35,293.71,11351.0,288.5492,289.0115,288.5492,288.9033,11351.0
2024-03-04 10:00:00,293.68,293.68,293.41,293.51,2034.0,288.8738,288.8738,288.6082,288.7066,2034.0
2024-03-04 10:30:00,293.65,293.72,293.59,293.59,1058.0,288.8443,288.9132,288.7853,288.7853,1058.0
2024-03-04 11:00:00,293.67,293.76,293.62,293.63,5160.0,288.864,288.9525,288.8148,288.8246,5160.0
2024-03-04 11:30:00,293.68,293.85,293.6,293.81,3900.0,288.8738,289.041,288.7951,289.0017,3900.0
2024-03-04 12:00:00,293.8,293.97,293.74,293.91,1262.0,288.9919,289.1591,288.9328,289.1001,1262.0
2024-03-04 12:30:00,294.0,294.0,293.85,293.94,1205.0,289.1886,289.1886,289.041,289.1296,1205.0
2024-03-04 13:00:00,293.94,293.96,293.59,293.62,1300.0,289.1296,289.1492,288.7853,288.8148,1300.0
2024-03-04 13:30:00,293.78,293.84,293.76,293.8,1959.0,288.9722,289.0312,288.9525,288.9919,1959.0
2024-03-04 14:00:00,293.8,293.88,293.76,293.85,3043.0,288.9919,289.0706,288.9525,289.041,3043.0
2024-03-04 14:30:00,293.87,294.53,293.87,294.43,12630.0,289.0607,289.7099,289.0607,289.6116,12630.0
2024-03-04 15:00:00,294.37,294.57,294.17,294.17,6677.0,289.5525,289.7493,289.3558,289.3558,6677.0
2024-03-04 15:30:00,294.18,294.18,293.39,293.55,28433.0,289.3656,289.3656,288.5886,288.746,28433.0
2024-03-05 09:30:00,292.13,292.2,291.86,291.9,10327.0,287.3492,287.4181,287.0836,287.123,10327.0
2024-03-05 10:00:00,292.08,292.45,291.09,291.1,1612.0,287.3,287.664,286.3262,286.3361,1612.0
2024-03-05 10:30:00,291.17,291.17,290.84,290.98,2475.0,286.4049,286.4049,286.0803,286.218,2475.0
2024-03-05 11:00:00,291.03,291.08,290.75,291.08,7855.0,286.2672,286.3164,285.9918,286.3164,7855.0
2024-03-05 11:30:00,291.03,291.03,290.48,290.8,2800.0,286.2672,286.2672,285.7262,286.041,2800.0
2024-03-05 12:00:00,290.89,291.16,290.89,291.16,6789.0,286.1295,286.3951,286.1295,286.3951,6789.0
2024-03-05 12:30:00,291.18,291.26,290.91,291.01,4142.0,286.4147,286.4934,286.1492,286.2475,4142.0
2024-03-05 13:00:00,291.05,291.15,290.8,290.86,3302.0,286.2869,286.3852,286.041,286.1,3302.0
2024-03-05 13:30:00,291.1,291.13,290.37,290.52,4294.0,286.3361,286.3656,285.618,285.7655,4294.0
2024-03-05 14:00:00,290.39,290.63,290.3,290.53,40456.0,285.6377,285.8737,285.5491,285.7754,40456.0
2024-03-05 14:30:00,290.28,290.29,289.63,289.63,6842.0,285.5295,285.5393,284.8901,284.8901,6842.0
2024-03-05 15:00:00,289.62,289.72,289.26,289.26,8792.0,284.8803,284.9786,284.5262,284.5262,8792.0
2024-03-05 15:30:00,289.26,290.54,289.24,290.4,47607.0,284.5262,285.7852,284.5065,285.6475,47607.0
2024-03-06 09:30:00,292.65,292.75,292.06,292.08,9900.0,287.8607,287.959,287.2803,287.3,9900.0
2024-03-06 10:00:00,291.8,291.88,291.47,291.88,6432.0,287.0246,287.1033,286.7,287.1033,6432.0
2024-03-06 10:30:00,292.05,292.42,291.88,292.42,5678.0,287.2705,287.6345,287.1033,287.6345,5678.0
2024-03-06 11:00:00,292.58,292.94,292.53,292.94,3496.0,287.7918,288.1459,287.7426,288.1459,3496.0
2024-03-06 11:30:00,292.81,293.09,292.8,292.91,2489.0,288.0181,288.2935,288.0082,288.1164,2489.0
2024-03-06 12:00:00,292.95,293.23,292.83,293.22,3657.0,288.1558,288.4312,288.0377,288.4214,3657.0
2024-03-06 12:30:00,293.33,293.33,293.12,293.13,673.0,288.5296,288.5296,288.323,288.3328,673.0
2024-03-06 13:00:00,293.03,293.22,292.85,293.21,1946.0,288.2345,288.4214,288.0574,288.4115,1946.0
2024-03-06 13:30:00,293.03,293.03,291.75,292.23,6724.0,288.2345,288.2345,286.9754,287.4476,6724.0
2024-03-06 14:00:00,292.05,292.31,291.42,291.88,11753.0,287.2705,287.5263,286.6508,287.1033,11753.0
2024-03-06 14:30:00,292.24,292.24,291.6,291.73,7477.0,287.4574,287.4574,286.8279,286.9557,7477.0
2024-03-06 15:00:00,291.64,292.02,291.51,291.76,2188.0,286.8672,287.241,286.7393,286.9853,2188.0
2024-03-06 15:30:00,291.72,292.29,291.51,292.08,8705.0,286.9459,287.5066,286.7393,287.3,8705.0
2024-03-07 09:30:00,293.89,294.36,293.52,294.23,9006.0,289.0804,289.5427,288.7164,289.4148,9006.0
2024-03-07 10:00:00,294.0,294.52,294.0,294.52,21029.0,289.1886,289.7001,289.1886,289.7001,21029.0
2024-03-07 10:30:00,294.46,294.91,294.45,294.68,7603.0,289.6411,290.0837,289.6312,289.8575,7603.0
2024-03-07 11:00:00,294.64,294.67,294.55,294.62,4240.0,289.8181,289.8476,289.7296,289.7984,4240.0
2024-03-07 11:30:00,294.51,294.74,294.49,294.73,1562.0,289.6902,289.9165,289.6706,289.9066,1562.0
2024-03-07 12:00:00,294.83,294.94,294.63,294.87,13849.0,290.005,290.1132,289.8083,290.0444,13849.0
2024-03-07 12:30:00,294.6,294.8,294.6,294.7,2005.0,289.7788,289.9755,289.7788,289.8771,2005.0
2024-03-07 13:00:00,294.76,295.05,294.76,295.05,2846.0,289.9362,290.2214,289.9362,290.2214,2846.0
2024-03-07 13:30:00,295.04,295.5,295.0,295.47,3175.0,290.2116,290.664,290.1722,290.6345,3175.0
2024-03-07 14:00:00,295.3,295.39,295.09,295.16,8364.0,290.4673,290.5558,290.2608,290.3296,8364.0
2024-03-07 14:30:00,295.16,295.24,294.98,294.98,1937.0,290.3296,290.4083,290.1526,290.1526,1937.0
2024-03-07 15:00:00,294.63,294.93,294.59,294.85,17387.0,289.8083,290.1034,289.7689,290.0247,17387.0
2024-03-07 15:30:00,294.82,295.37,294.82,295.05,23107.0,289.9952,290.5362,289.9952,290.2214,23107.0
2024-03-08 09:30:00,295.56,296.68,295.47,296.68,12850.0,290.7231,291.8247,290.6345,291.8247,12850.0
2024-03-08 10:00:00,296.82,296.96,296.72,296.73,1971.0,291.9624,292.1002,291.8641,291.8739,1971.0
2024-03-08 10:30:00,296.91,296.91,296.32,296.5,3010.0,292.051,292.051,291.4706,291.6477,3010.0
2024-03-08 11:00:00,296.58,296.58,295.34,295.34,2529.0,291.7264,291.7264,290.5067,290.5067,2529.0
2024-03-08 11:30:00,294.97,295.26,294.59,294.79,12400.0,290.1427,290.428,289.7689,289.9657,12400.0
2024-03-08 12:00:00,294.57,294.9,294.45,294.9,4000.0,289.7493,290.0739,289.6312,290.0739,4000.0
2024-03-08 12:30:00,294.72,294.73,293.76,293.76,1991.0,289.8968,289.9066,288.9525,288.9525,1991.0
2024-03-08 13:00:00,293.54,293.89,293.54,293.75,1191.0,288.7361,289.0804,288.7361,288.9427,1191.0
2024-03-08 13:30:00,293.42,293.44,292.9,293.0,3896.0,288.6181,288.6378,288.1066,288.205,3896.0
2024-03-08 14:00:00,293.72,294.31,293.52,294.26,11552.0,288.9132,289.4935,288.7164,289.4443,11552.0
2024-03-08 14:30:00,294.48,294.74,294.39,294.48,7926.0,289.6607,289.9165,289.5722,289.6607,7926.0
2024-03-08 15:00:00,294.64,294.7,293.32,293.32,6393.0,289.8181,289.8771,288.5197,288.5197,6393.0
2024-03-08 15:30:00,293.52,293.85,293.28,293.3,10715.0,288.7164,289.041,288.4804,288.5,10715.0
2024-03-11 09:30:00,292.73,292.82,292.04,292.08,7781.0,287.9394,288.0279,287.2607,287.3,7781.0
2024-03-11 10:00:00,291.58,291.75,291.47,291.71,1355.0,286.8082,286.9754,286.7,286.9361,1355.0
2024-03-11 10:30:00,291.93,292.49,291.73,292.49,12814.0,287.1525,287.7033,286.9557,287.7033,12814.0
2024-03-11 11:00:00,292.52,292.52,291.99,292.11,7575.0,287.7328,287.7328,287.2115,287.3295,7575.0
2024-03-11 11:30:00,291.82,292.66,291.82,292.66,3584.0,287.0443,287.8705,287.0443,287.8705,3584.0
2024-03-11 12:00:00,292.35,292.62,292.25,292.62,7280.0,287.5656,287.8312,287.4672,287.8312,7280.0
2024-03-11 12:30:00,292.55,292.87,292.54,292.77,1500.0,287.7623,288.0771,287.7525,287.9787,1500.0
2024-03-11 13:00:00,292.66,292.93,292.55,292.93,1719.0,287.8705,288.1361,287.7623,288.1361,1719.0
2024-03-11 13:30:00,293.05,293.05,292.5,292.57,2525.0,288.2541,288.2541,287.7131,287.782,2525.0
2024-03-11 14:00:00,292.8,292.81,292.66,292.79,1850.0,288.0082,288.0181,287.8705,287.9984,1850.0
2024-03-11 14:30:00,292.79,293.18,292.67,293.0,1411.0,287.9984,288.382,287.8804,288.205,1411.0
2024-03-11 15:00:00,292.9,292.9,292.64,292.65,668.0,288.1066,288.1066,287.8508,287.8607,668.0
2024-03-11 15:30:00,292.73,292.94,292.42,292.76,20385.0,287.9394,288.1459,287.6345,287.9689,20385.0
2024-03-12 09:30:00,293.84,294.04,292.47,293.73,20167.0,289.0312,289.2279,287.6836,288.923,20167.0
2024-03-12 10:00:00,293.86,294.65,293.85,294.55,1117.0,289.0509,289.828,289.041,289.7296,1117.0
2024-03-12 10:30:00,295.0,295.54,295.0,295.17,4349.0,290.1722,290.7034,290.1722,290.3394,4349.0
2024-03-12 11:00:00,295.22,295.54,295.03,295.5,3532.0,290.3886,290.7034,290.2017,290.664,3532.0
2024-03-12 11:30:00,295.4,295.43,294.84,295.18,13997.0,290.5657,290.5952,290.0148,290.3493,13997.0
2024-03-12 12:00:00,295.07,295.07,294.82,294.85,2290.0,290.2411,290.2411,289.9952,290.0247,2290.0
2024-03-12 12:30:00,294.71,294.71,293.94,294.32,21139.0,289.887,289.887,289.1296,289.5034,21139.0
2024-03-12 13:00:00,294.32,294.78,293.89,294.54,10259.0,289.5034,289.9558,289.0804,289.7198,10259.0
2024-03-12 13:30:00,294.65,295.03,294.64,295.03,1940.0,289.828,290.2017,289.8181,290.2017,1940.0
2024-03-12 14:00:00,294.97,295.42,294.97,295.42,4262.0,290.1427,290.5854,290.1427,290.5854,4262.0
2024-03-12 14:30:00,295.42,295.71,294.97,295.67,4426.0,290.5854,290.8706,290.1427,290.8313,4426.0
2024-03-12 15:00:00,295.44,295.81,295.44,295.76,1928.0,290.605,290.969,290.605,290.9198,1928.0
2024-03-12 15:30:00,295.63,295.96,295.57,295.67,12146.0,290.7919,291.1165,290.7329,290.8313,12146.0
2024-03-13 09:30:00,295.62,295.82,295.48,295.48,6348.0,290.7821,290.9788,290.6444,290.6444,6348.0
2024-03-13 10:00:00,295.58,295.72,295.58,295.71,1127.0,290.7427,290.8804,290.7427,290.8706,1127.0
2024-03-13 10:30:00,295.85,295.87,295.59,295.59,1408.0,291.0083,291.028,290.7526,290.7526,1408.0
2024-03-13 11:00:00,295.48,295.81,295.48,295.66,18776.0,290.6444,290.969,290.6444,290.8214,18776.0
2024-03-13 11:30:00,295.56,295.66,295.39,295.65,44256.0,290.7231,290.8214,290.5558,290.8116,44256.0
2024-03-13 12:00:00,295.64,295.77,295.58,295.67,55325.0,290.8018,290.9296,290.7427,290.8313,55325.0
2024-03-13 12:30:00,295.53,295.82,295.53,295.69,1644.0,290.6936,290.9788,290.6936,290.8509,1644.0
2024-03-13 13:00:00,295.78,296.12,295.77,296.07,7015.0,290.9395,291.2739,290.9296,291.2247,7015.0
2024-03-13 13:30:00,296.1,296.14,295.84,296.14,2553.0,291.2542,291.2936,290.9985,291.2936,2553.0
2024-03-13 14:00:00,295.97,295.98,295.84,295.98,1435.0,291.1264,291.1362,290.9985,291.1362,1435.0
2024-03-13 14:30:00,296.0,296.0,295.8,295.86,1302.0,291.1559,291.1559,290.9591,291.0182,1302.0
2024-03-13 15:00:00,295.71,295.71,294.57,294.88,5864.0,290.8706,290.8706,289.7493,290.0542,5864.0
2024-03-13 15:30:00,294.89,295.51,294.85,295.33,12252.0,290.064,290.6739,290.0247,290.4968,12252.0
2024-03-14 09:30:00,296.07,296.07,293.96,293.96,37099.0,291.2247,291.2247,289.1492,289.1492,37099.0
2024-03-14 10:00:00,293.66,294.55,293.57,294.36,13662.0,288.8542,289.7296,288.7656,289.5427,13662.0
2024-03-14 10:30:00,294.69,294.69,293.96,293.96,1990.0,289.8673,289.8673,289.1492,289.1492,1990.0
2024-03-14 11:00:00,294.31,294.58,293.9,294.04,4546.0,289.4935,289.7591,289.0902,289.2279,4546.0
2024-03-14 11:30:00,293.99,294.45,293.98,294.45,7718.0,289.1788,289.6312,289.1689,289.6312,7718.0
2024-03-14 12:00:00,294.29,294.32,293.75,294.29,6467.0,289.4738,289.5034,288.9427,289.4738,6467.0
2024-03-14 12:30:00,294.25,294.25,293.81,293.82,31766.0,289.4345,289.4345,289.0017,289.0115,31766.0
2024-03-14 13:00:00,293.68,293.74,293.38,293.38,2604.0,288.8738,288.9328,288.5787,288.5787,2604.0
2024-03-14 13:30:00,293.22,294.09,293.22,294.09,5147.0,288.4214,289.2771,288.4214,289.2771,5147.0
2024-03-14 14:00:00,294.25,294.42,294.2,294.2,1300.0,289.4345,289.6017,289.3853,289.3853,1300.0
2024-03-14 14:30:00,294.13,294.15,293.68,293.73,8245.0,289.3165,289.3361,288.8738,288.923,8245.0
2024-03-14 15:00:00,293.49,293.49,292.73,292.93,8195.0,288.6869,288.6869,287.9394,288.1361,8195.0
2024-03-14 15:30:00,292.9,294.26,292.57,294.25,34742.0,288.1066,289.4443,287.782,289.4345,34742.0
2024-03-15 09:30:00,292.14,293.29,292.07,292.51,14309.0,287.359,288.4902,287.2902,287.723,14309.0
2024-03-15 10:00:00,292.53,292.92,291.99,292.8,6484.0,287.7426,288.1263,287.2115,288.0082,6484.0
2024-03-15 10:30:00,292.86,293.55,292.86,293.19,2264.0,288.0672,288.746,288.0672,288.3918,2264.0
2024-03-15 11:00:00,293.29,293.29,292.77,293.09,28507.0,288.4902,288.4902,287.9787,288.2935,28507.0
2024-03-15 11:30:00,292.75,292.76,292.42,292.43,7650.0,287.959,287.9689,287.6345,287.6443,7650.0
2024-03-15 12:00:00,292.56,292.56,292.12,292.15,1253.0,287.7722,287.7722,287.3394,287.3689,1253.0
2024-03-15 12:30:00,292.19,292.42,291.75,291.75,5563.0,287.4082,287.6345,286.9754,286.9754,5563.0
2024-03-15 13:00:00,292.11,292.46,292.11,292.42,1000.0,287.3295,287.6738,287.3295,287.6345,1000.0
2024-03-15 13:30:00,292.27,292.49,292.21,292.43,1655.0,287.4869,287.7033,287.4279,287.6443,1655.0
2024-03-15 14:00:00,292.49,292.51,292.29,292.33,2501.0,287.7033,287.723,287.5066,287.5459,2501.0
2024-03-15 14:30:00,292.48,292.8,292.34,292.74,8191.0,287.6935,288.0082,287.5558,287.9492,8191.0
2024-03-15 15:00:00,292.74,292.87,292.55,292.68,8859.0,287.9492,288.0771,287.7623,287.8902,8859.0
2024-03-15 15:30:00,292.5,292.65,292.2,292.43,20083.0,287.7131,287.8607,287.4181,287.6443,20083.0
2024-03-18 09:30:00,294.73,295.1,294.37,294.43,16860.0,289.9066,290.2706,289.5525,289.6116,16860.0
2024-03-18 10:00:00,294.47,295.28,294.45,295.28,4468.0,289.6509,290.4476,289.6312,290.4476,4468.0
2024-03-18 10:30:00,295.19,295.23,295.17,295.19,973.0,290.3591,290.3985,290.3394,290.3591,973.0
2024-03-18 11:00:00,295.27,295.27,294.77,295.01,2991.0,290.4378,290.4378,289.946,290.1821,2991.0
2024-03-18 11:30:00,294.85,294.94,294.58,294.64,41152.0,290.0247,290.1132,289.7591,289.8181,41152.0
2024-03-18 12:00:00,294.67,294.88,294.57,294.78,4358.0,289.8476,290.0542,289.7493,289.9558,4358.0
2024-03-18 12:30:00,294.76,294.83,294.38,294.38,3605.0,289.9362,290.005,289.5624,289.5624,3605.0
2024-03-18 13:00:00,294.44,294.74,294.41,294.74,1741.0,289.6214,289.9165,289.5919,289.9165,1741.0
2024-03-18 13:30:00,294.79,294.79,294.29,294.56,3968.0,289.9657,289.9657,289.4738,289.7394,3968.0
2024-03-18 14:00:00,294.58,294.76,294.57,294.75,2378.0,289.7591,289.9362,289.7493,289.9263,2378.0
2024-03-18 14:30:00,294.82,294.85,294.42,294.6,5183.0,289.9952,290.0247,289.6017,289.7788,5183.0
2024-03-18 15:00:00,294.55,294.77,294.5,294.6,4917.0,289.7296,289.946,289.6804,289.7788,4917.0
2024-03-18 15:30:00,294.58,294.72,293.78,294.0,23882.0,289.7591,289.8968,288.9722,289.1886,23882.0
2024-03-19 09:30:00,293.27,293.49,293.08,293.29,6774.0,288.4705,288.6869,288.2836,288.4902,6774.0
2024-03-19 10:00:00,293.27,293.48,293.05,293.12,6247.0,288.4705,288.6771,288.2541,288.323,6247.0
2024-03-19 10:30:00,293.26,293.79,293.26,293.64,1823.0,288.4607,288.982,288.4607,288.8345,1823.0
2024-03-19 11:00:00,293.72,293.9,293.65,293.9,1626.0,288.9132,289.0902,288.8443,289.0902,1626.0
2024-03-19 11:30:00,293.97,294.28,293.97,294.04,3050.0,289.1591,289.464,289.1591,289.2279,3050.0
2024-03-19 12:00:00,294.23,294.49,294.12,294.49,1253.0,289.4148,289.6706,289.3066,289.6706,1253.0
2024-03-19 12:30:00,294.86,295.36,294.86,295.12,8807.0,290.0345,290.5263,290.0345,290.2903,8807.0
2024-03-19 13:00:00,295.33,295.41,295.05,295.07,6351.0,290.4968,290.5755,290.2214,290.2411,6351.0
2024-03-19 13:30:00,295.37,295.37,295.17,295.17,2451.0,290.5362,290.5362,290.3394,290.3394,2451.0
2024-03-19 14:00:00,295.24,295.24,295.03,295.22,783.0,290.4083,290.4083,290.2017,290.3886,783.0
2024-03-19 14:30:00,295.29,295.48,295.03,295.26,5230.0,290.4575,290.6444,290.2017,290.428,5230.0
2024-03-19 15:00:00,295.21,295.21,294.91,294.97,3279.0,290.3788,290.3788,290.0837,290.1427,3279.0
2024-03-19 15:30:00,294.93,295.78,294.93,295.62,26300.0,290.1034,290.9395,290.1034,290.7821,26300.0
2024-03-20 09:30:00,295.54,295.7,295.37,295.42,2617.0,290.7034,290.8608,290.5362,290.5854,2617.0
2024-03-20 10:00:00,295.57,296.09,295.57,296.09,910.0,290.7329,291.2444,290.7329,291.2444,910.0
2024-03-20 10:30:00,296.04,296.04,295.76,295.87,450.0,291.1952,291.1952,290.9198,291.028,450.0
2024-03-20 11:00:00,295.96,296.1,295.94,296.04,1875.0,291.1165,291.2542,291.0968,291.1952,1875.0
2024-03-20 11:30:00,295.9,295.92,295.67,295.86,1464.0,291.0575,291.0772,290.8313,291.0182,1464.0
2024-03-20 12:00:00,295.79,295.84,295.63,295.78,11280.0,290.9493,290.9985,290.7919,290.9395,11280.0
2024-03-20 12:30:00,295.64,295.93,295.54,295.93,3330.0,290.8018,291.087,290.7034,291.087,3330.0
2024-03-20 13:00:00,295.92,295.92,295.48,295.62,5706.0,291.0772,291.0772,290.6444,290.7821,5706.0
2024-03-20 13:30:00,295.51,295.64,295.35,295.61,4449.0,290.6739,290.8018,290.5165,290.7722,4449.0
2024-03-20 14:00:00,296.18,297.28,296.09,296.89,20694.0,291.3329,292.4149,291.2444,292.0313,20694.0
2024-03-20 14:30:00,296.79,298.05,295.93,297.8,11381.0,291.9329,293.1723,291.087,292.9264,11381.0
2024-03-20 15:00:00,297.84,298.7,297.76,298.7,17404.0,292.9658,293.8117,292.8871,293.8117,17404.0
2024-03-20 15:30:00,298.66,298.83,297.92,298.46,16734.0,293.7723,293.9395,293.0444,293.5756,16734.0
2024-03-21 09:30:00,299.56,300.08,299.41,299.57,27656.0,295.3979,295.9107,295.25,295.4078,27656.0
2024-03-21 10:00:00,299.69,300.11,299.66,300.11,6676.0,295.5261,295.9402,295.4965,295.9402,6676.0
2024-03-21 10:30:00,299.79,300.18,299.79,300.03,4475.0,295.6247,296.0093,295.6247,295.8614,4475.0
2024-03-21 11:00:00,300.06,300.06,299.7,299.76,1264.0,295.8909,295.8909,295.5359,295.5951,1264.0
2024-03-21 11:30:00,299.92,300.01,299.88,300.01,2665.0,295.7529,295.8416,295.7134,295.8416,2665.0
2024-03-21 12:00:00,299.98,300.1,299.93,300.06,7129.0,295.8121,295.9304,295.7628,295.8909,7129.0
2024-03-21 12:30:00,300.09,300.09,299.85,300.02,1722.0,295.9205,295.9205,295.6839,295.8515,1722.0
2024-03-21 13:00:00,299.9,299.92,299.74,299.74,3362.0,295.7332,295.7529,295.5754,295.5754,3362.0
2024-03-21 13:30:00,299.84,299.87,299.46,299.47,2150.0,295.674,295.7036,295.2993,295.3091,2150.0
2024-03-21 14:00:00,299.48,299.62,299.31,299.61,2125.0,295.319,295.4571,295.1514,295.4472,2125.0
2024-03-21 14:30:00,299.62,299.62,299.11,299.19,1880.0,295.4571,295.4571,294.9541,295.033,1880.0
2024-03-21 15:00:00,299.21,299.5,299.16,299.44,2713.0,295.0528,295.3387,295.0034,295.2796,2713.0
2024-03-21 15:30:00,299.61,299.73,299.07,299.12,11495.0,295.4472,295.5655,294.9147,294.964,11495.0
2024-03-22 09:30:00,298.83,299.2,298.78,298.78,5013.0,294.678,295.0429,294.6287,294.6287,5013.0
2024-03-22 10:00:00,298.95,298.96,298.58,298.58,4397.0,294.7964,294.8062,294.4315,294.4315,4397.0
2024-03-22 10:30:00,298.44,298.44,298.32,298.34,800.0,294.2935,294.2935,294.1751,294.1948,800.0
2024-03-22 11:00:00,298.37,298.57,298.34,298.56,3837.0,294.2244,294.4216,294.1948,294.4118,3837.0
2024-03-22 11:30:00,298.59,298.63,298.4,298.4,2356.0,294.4414,294.4808,294.254,294.254,2356.0
2024-03-22 12:00:00,298.5,298.52,298.27,298.33,6398.0,294.3526,294.3723,294.1258,294.185,6398.0
2024-03-22 12:30:00,298.3,298.64,298.11,298.6,3125.0,294.1554,294.4907,293.968,294.4512,3125.0
2024-03-22 13:00:00,298.64,298.75,298.63,298.75,1252.0,294.4907,294.5991,294.4808,294.5991,1252.0
2024-03-22 13:30:00,298.82,299.02,298.68,299.01,17739.0,294.6682,294.8654,294.5301,294.8555,17739.0
2024-03-22 14:00:00,299.03,299.04,298.7,298.99,3343.0,294.8753,294.8851,294.5498,294.8358,3343.0
2024-03-22 14:30:00,298.91,298.94,298.7,298.79,2281.0,294.7569,294.7865,294.5498,294.6386,2281.0
2024-03-22 15:00:00,298.77,298.77,298.18,298.51,4564.0,294.6189,294.6189,294.0371,294.3625,4564.0
2024-03-22 15:30:00,298.46,298.85,298.31,298.32,52935.0,294.3132,294.6978,294.1653,294.1751,52935.0
2024-03-25 09:30:00,297.67,298.02,297.58,297.87,6920.0,293.5342,293.8793,293.4454,293.7314,6920.0
2024-03-25 10:00:00,297.9,298.18,297.85,298.08,6566.0,293.761,294.0371,293.7116,293.9385,6566.0
2024-03-25 10:30:00,298.07,298.12,297.85,298.12,3852.0,293.9286,293.9779,293.7116,293.9779,3852.0
2024-03-25 11:00:00,298.12,298.18,298.0,298.12,9871.0,293.9779,294.0371,293.8596,293.9779,9871.0
2024-03-25 11:30:00,298.11,298.25,298.03,298.14,8447.0,293.968,294.1061,293.8891,293.9976,8447.0
2024-03-25 12:00:00,298.03,298.12,297.97,298.03,5254.0,293.8891,293.9779,293.83,293.8891,5254.0
2024-03-25 12:30:00,298.06,298.07,297.89,297.99,3197.0,293.9187,293.9286,293.7511,293.8497,3197.0
2024-03-25 13:00:00,297.98,298.09,297.87,298.05,5083.0,293.8398,293.9483,293.7314,293.9089,5083.0
2024-03-25 13:30:00,298.05,298.14,297.98,298.14,5114.0,293.9089,293.9976,293.8398,293.9976,5114.0
2024-03-25 14:00:00,298.11,298.26,298.1,298.25,3219.0,293.968,294.116,293.9582,294.1061,3219.0
2024-03-25 14:30:00,298.2,298.26,298.15,298.19,3607.0,294.0568,294.116,294.0075,294.0469,3607.0
2024-03-25 15:00:00,298.14,298.14,297.83,297.88,3885.0,293.9976,293.9976,293.6919,293.7412,3885.0
2024-03-25 15:30:00,297.91,298.07,297.55,297.68,22568.0,293.7708,293.9286,293.4158,293.544,22568.0
2024-03-26 09:30:00,298.65,298.65,298.25,298.48,3496.0,294.5005,294.5005,294.1061,294.3329,3496.0
2024-03-26 10:00:00,298.53,298.66,298.28,298.32,2673.0,294.3822,294.5104,294.1357,294.1751,2673.0
2024-03-26 10:30:00,298.35,298.47,298.12,298.47,6523.0,294.2047,294.323,293.9779,294.323,6523.0
2024-03-26 11:00:00,298.49,298.5,298.31,298.45,3953.0,294.3428,294.3526,294.1653,294.3033,3953.0
2024-03-26 11:30:00,298.4,298.48,298.28,298.48,13428.0,294.254,294.3329,294.1357,294.3329,13428.0
2024-03-26 12:00:00,298.53,298.53,298.27,298.39,8722.0,294.3822,294.3822,294.1258,294.2441,8722.0
2024-03-26 12:30:00,298.37,298.37,298.18,298.18,3901.0,294.2244,294.2244,294.0371,294.0371,3901.0
2024-03-26 13:00:00,298.15,298.33,298.15,298.22,5743.0,294.0075,294.185,294.0075,294.0765,5743.0
2024-03-26 13:30:00,298.31,298.31,298.06,298.11,5772.0,294.1653,294.1653,293.9187,293.968,5772.0
2024-03-26 14:00:00,298.19,298.33,298.17,298.28,2918.0,294.0469,294.185,294.0272,294.1357,2918.0
2024-03-26 14:30:00,298.32,298.39,298.17,298.28,7383.0,294.1751,294.2441,294.0272,294.1357,7383.0
2024-03-26 15:00:00,298.2,298.26,297.79,297.86,2070.0,294.0568,294.116,293.6525,293.7215,2070.0
2024-03-26 15:30:00,297.85,297.85,296.91,296.98,12382.0,293.7116,293.7116,292.7847,292.8537,12382.0
2024-03-27 09:30:00,298.82,298.85,298.7,298.82,5925.0,294.6682,294.6978,294.5498,294.6682,5925.0
2024-03-27 10:00:00,298.39,298.39,297.76,297.85,10134.0,294.2441,294.2441,293.6229,293.7116,10134.0
2024-03-27 10:30:00,297.93,298.11,297.78,297.81,4250.0,293.7905,293.968,293.6426,293.6722,4250.0
2024-03-27 11:00:00,297.96,298.08,297.93,297.96,800.0,293.8201,293.9385,293.7905,293.8201,800.0
2024-03-27 11:30:00,297.81,298.01,297.75,297.75,3901.0,293.6722,293.8694,293.613,293.613,3901.0
2024-03-27 12:00:00,297.83,297.98,297.78,297.98,2537.0,293.6919,293.8398,293.6426,293.8398,2537.0
2024-03-27 12:30:00,298.18,298.29,298.15,298.27,8500.0,294.0371,294.1455,294.0075,294.1258,8500.0
2024-03-27 13:00:00,298.21,298.32,297.99,298.15,32965.0,294.0666,294.1751,293.8497,294.0075,32965.0
2024-03-27 13:30:00,298.2,298.25,298.1,298.14,3907.0,294.0568,294.1061,293.9582,293.9976,3907.0
2024-03-27 14:00:00,298.09,298.51,298.05,298.49,59893.0,293.9483,294.3625,293.9089,294.3428,59893.0
2024-03-27 14:30:00,298.55,298.58,298.18,298.23,3006.0,294.4019,294.4315,294.0371,294.0864,3006.0
2024-03-27 15:00:00,298.24,298.64,298.02,298.55,6565.0,294.0962,294.4907,293.8793,294.4019,6565.0
2024-03-27 15:30:00,298.54,299.85,298.54,299.85,32281.0,294.3921,295.6839,294.3921,295.6839,32281.0
2024-03-28 09:30:00,299.81,300.14,299.78,299.94,4186.0,295.6444,295.9698,295.6148,295.7726,4186.0
2024-03-28 10:00:00,300.13,300.28,299.89,300.1,9394.0,295.96,296.1079,295.7233,295.9304,9394.0
2024-03-28 10:30:00,300.04,300.29,300.04,300.25,2528.0,295.8712,296.1177,295.8712,296.0783,2528.0
2024-03-28 11:00:00,300.19,300.35,300.04,300.27,20804.0,296.0191,296.1769,295.8712,296.098,20804.0
2024-03-28 11:30:00,300.34,300.41,300.19,300.37,4937.0,296.1671,296.2361,296.0191,296.1966,4937.0
2024-03-28 12:00:00,300.31,300.32,300.14,300.22,49769.0,296.1375,296.1473,295.9698,296.0487,49769.0
2024-03-28 12:30:00,300.27,300.27,300.05,300.08,2139.0,296.098,296.098,295.8811,295.9107,2139.0
2024-03-28 13:00:00,300.02,300.18,299.96,300.02,9923.0,295.8515,296.0093,295.7923,295.8515,9923.0
2024-03-28 13:30:00,299.92,300.17,299.92,300.09,3314.0,295.7529,295.9994,295.7529,295.9205,3314.0
2024-03-28 14:00:00,300.12,300.19,299.96,300.16,16654.0,295.9501,296.0191,295.7923,295.9896,16654.0
2024-03-28 14:30:00,300.15,300.39,299.99,300.39,4936.0,295.9797,296.2164,295.8219,296.2164,4936.0
2024-03-28 15:00:00,300.57,300.66,300.25,300.63,2269.0,296.3939,296.4826,296.0783,296.453,2269.0
2024-03-28 15:30:00,300.72,300.72,299.9,299.93,34239.0,296.5418,296.5418,295.7332,295.7628,34239.0
2024-04-01 09:30:00,300.49,300.49,300.09,300.36,7900.0,296.315,296.315,295.9205,296.1868,7900.0
2024-04-01 10:00:00,300.29,300.29,299.47,299.58,3505.0,296.1177,296.1177,295.3091,295.4176,3505.0
2024-04-01 10:30:00,299.51,299.51,299.09,299.22,4155.0,295.3486,295.3486,294.9344,295.0626,4155.0
2024-04-01 11:00:00,298.92,299.13,298.8,299.13,4587.0,294.7668,294.9739,294.6485,294.9739,4587.0
2024-04-01 11:30:00,299.02,299.05,298.62,298.62,2395.0,294.8654,294.895,294.471,294.471,2395.0
2024-04-01 12:00:00,298.53,299.07,298.5,299.04,3428.0,294.3822,294.9147,294.3526,294.8851,3428.0
2024-04-01 12:30:00,299.13,299.16,298.99,299.03,23631.0,294.9739,295.0034,294.8358,294.8753,23631.0
2024-04-01 13:00:00,298.82,298.91,298.54,298.82,1699.0,294.6682,294.7569,294.3921,294.6682,1699.0
2024-04-01 13:30:00,298.86,298.98,298.75,298.82,4582.0,294.7076,294.8259,294.5991,294.6682,4582.0
2024-04-01 14:00:00,298.94,299.08,298.83,298.97,3565.0,294.7865,294.9246,294.678,294.8161,3565.0
2024-04-01 14:30:00,298.98,299.11,298.98,298.98,5064.0,294.8259,294.9541,294.8259,294.8259,5064.0
2024-04-01 15:00:00,298.87,299.21,298.87,298.98,6758.0,294.7175,295.0528,294.7175,294.8259,6758.0
2024-04-01 15:30:00,298.94,299.47,298.9,299.15,13653.0,294.7865,295.3091,294.7471,294.9936,13653.0
2024-04-02 09:30:00,296.56,296.61,295.99,296.08,9922.0,292.4396,292.4889,291.8775,291.9662,9922.0
2024-04-02 10:00:00,296.13,296.16,295.69,296.13,3752.0,292.0155,292.0451,291.5817,292.0155,3752.0
2024-04-02 10:30:00,296.09,296.19,295.91,295.93,1772.0,291.9761,292.0747,291.7986,291.8183,1772.0
2024-04-02 11:00:00,295.88,296.36,295.88,296.24,2072.0,291.769,292.2424,291.769,292.124,2072.0
2024-04-02 11:30:00,296.23,296.32,295.89,295.95,3193.0,292.1142,292.2029,291.7789,291.838,3193.0
2024-04-02 12:00:00,295.95,296.09,295.86,296.09,4662.0,291.838,291.9761,291.7493,291.9761,4662.0
2024-04-02 12:30:00,296.12,296.38,296.12,296.38,1200.0,292.0057,292.2621,292.0057,292.2621,1200.0
2024-04-02 13:00:00,296.41,296.44,296.14,296.14,2425.0,292.2917,292.3212,292.0254,292.0254,2425.0
2024-04-02 13:30:00,296.18,296.29,296.04,296.28,6347.0,292.0649,292.1733,291.9268,292.1635,6347.0
2024-04-02 14:00:00,296.2,296.45,296.2,296.45,2303.0,292.0846,292.3311,292.0846,292.3311,2303.0
2024-04-02 14:30:00,296.41,296.48,296.26,296.35,3606.0,292.2917,292.3607,292.1437,292.2325,3606.0
2024-04-02 15:00:00,296.28,296.71,296.28,296.62,2327.0,292.1635,292.5875,292.1635,292.4987,2327.0
2024-04-02 15:30:00,296.78,296.92,296.76,296.91,3005.0,292.6565,292.7946,292.6368,292.7847,3005.0
2024-04-03 09:30:00,296.06,296.81,296.06,296.68,5277.0,291.9465,292.6861,291.9465,292.5579,5277.0
2024-04-03 10:00:00,296.8,297.95,296.8,297.94,4850.0,292.6762,293.8103,292.6762,293.8004,4850.0
2024-04-03 10:30:00,297.93,298.03,297.93,298.03,975.0,293.7905,293.8891,293.7905,293.8891,975.0
2024-04-03 11:00:00,298.07,298.19,298.07,298.17,1318.0,293.9286,294.0469,293.9286,294.0272,1318.0
2024-04-03 11:30:00,298.19,298.19,297.88,297.91,11036.0,294.0469,294.0469,293.7412,293.7708,11036.0
2024-04-03 12:00:00,297.68,297.96,297.63,297.93,633.0,293.544,293.8201,293.4947,293.7905,633.0
2024-04-03 12:30:00,298.03,298.14,297.41,297.94,10439.0,293.8891,293.9976,293.2778,293.8004,10439.0
2024-04-03 13:00:00,297.91,297.98,297.91,297.96,598.0,293.7708,293.8398,293.7708,293.8201,598.0
2024-04-03 13:30:00,298.06,298.09,297.95,297.97,6589.0,293.9187,293.9483,293.8103,293.83,6589.0
2024-04-03 14:00:00,297.98,298.12,297.9,297.95,3324.0,293.8398,293.9779,293.761,293.8103,3324.0
2024-04-03 14:30:00,297.85,297.92,297.7,297.72,3100.0,293.7116,293.7807,293.5637,293.5835,3100.0
2024-04-03 15:00:00,297.59,297.7,296.6,296.83,8715.0,293.4553,293.5637,292.479,292.7058,8715.0
2024-04-03 15:30:00,297.03,297.57,296.97,297.42,25633.0,292.903,293.4355,292.8439,293.2876,25633.0
2024-04-04 09:30:00,299.6,299.81,299.36,299.43,6818.0,295.4373,295.6444,295.2007,295.2697,6818.0
2024-04-04 10:00:00,299.5,299.56,299.23,299.23,9720.0,295.3387,295.3979,295.0725,295.0725,9720.0
2024-04-04 10:30:00,299.36,299.52,299.3,299.46,2103.0,295.2007,295.3584,295.1415,295.2993,2103.0
2024-04-04 11:00:00,299.45,299.45,299.23,299.37,1174.0,295.2894,295.2894,295.0725,295.2105,1174.0
2024-04-04 11:30:00,299.45,299.69,299.42,299.69,1844.0,295.2894,295.5261,295.2598,295.5261,1844.0
2024-04-04 12:00:00,299.65,300.0,299.65,299.78,13455.0,295.4866,295.8318,295.4866,295.6148,13455.0
2024-04-04 12:30:00,299.81,299.87,299.72,299.73,4632.0,295.6444,295.7036,295.5557,295.5655,4632.0
2024-04-04 13:00:00,299.75,299.75,299.62,299.64,1647.0,295.5853,295.5853,295.4571,295.4768,1647.0
2024-04-04 13:30:00,299.56,299.58,298.82,298.87,4204.0,295.3979,295.4176,294.6682,294.7175,4204.0
2024-04-04 14:00:00,298.83,298.83,296.55,296.55,20158.0,294.678,294.678,292.4297,292.4297,20158.0
2024-04-04 14:30:00,296.42,296.61,295.22,295.22,8536.0,292.3015,292.4889,291.1182,291.1182,8536.0
2024-04-04 15:00:00,295.33,295.33,294.17,294.17,8924.0,291.2267,291.2267,290.0828,290.0828,8924.0
2024-04-04 15:30:00,294.14,294.45,293.68,293.83,14737.0,290.0532,290.3589,289.5996,289.7475,14737.0
2024-04-05 09:30:00,294.45,295.49,294.42,295.4,5713.0,290.3589,291.3844,290.3293,291.2957,5713.0
2024-04-05 10:00:00,295.45,295.58,294.87,295.03,5056.0,291.345,291.4732,290.7731,290.9308,5056.0
2024-04-05 10:30:00,294.97,296.55,294.97,296.54,2221.0,290.8717,292.4297,290.8717,292.4199,2221.0
2024-04-05 11:00:00,296.25,296.32,295.66,296.32,2145.0,292.1339,292.2029,291.5521,292.2029,2145.0
2024-04-05 11:30:00,296.43,297.42,296.36,297.42,1239.0,292.3114,293.2876,292.2424,293.2876,1239.0
2024-04-05 12:00:00,297.47,297.62,297.32,297.55,5103.0,293.3369,293.4848,293.189,293.4158,5103.0
2024-04-05 12:30:00,297.37,297.92,297.34,297.92,1874.0,293.2383,293.7807,293.2087,293.7807,1874.0
2024-04-05 13:00:00,297.93,297.93,297.11,297.2,1850.0,293.7905,293.7905,292.9819,293.0707,1850.0
2024-04-05 13:30:00,297.15,297.16,296.34,296.34,2722.0,293.0214,293.0312,292.2226,292.2226,2722.0
2024-04-05 14:00:00,296.09,297.29,296.09,296.72,7113.0,291.9761,293.1594,291.9761,292.5974,7113.0
2024-04-05 14:30:00,296.66,296.79,296.24,296.26,2979.0,292.5382,292.6664,292.124,292.1437,2979.0
2024-04-05 15:00:00,296.62,296.73,296.47,296.63,4048.0,292.4987,292.6072,292.3508,292.5086,4048.0
2024-04-05 15:30:00,296.84,297.25,296.68,296.88,7190.0,292.7157,293.12,292.5579,292.7551,7190.0
2024-04-08 09:30:00,297.32,297.48,296.83,297.15,5970.0,293.189,293.3468,292.7058,293.0214,5970.0
2024-04-08 10:00:00,297.1,297.52,296.99,297.52,1592.0,292.9721,293.3862,292.8636,293.3862,1592.0
2024-04-08 10:30:00,297.65,297.83,297.64,297.83,1686.0,293.5144,293.6919,293.5046,293.6919,1686.0
2024-04-08 11:00:00,297.84,297.84,297.5,297.68,1554.0,293.7018,293.7018,293.3665,293.544,1554.0
2024-04-08 11:30:00,297.19,297.31,297.08,297.1,931.0,293.0608,293.1792,292.9523,292.9721,931.0
2024-04-08 12:00:00,296.94,297.13,296.83,297.1,17093.0,292.8143,293.0017,292.7058,292.9721,17093.0
2024-04-08 12:30:00,297.21,297.5,297.21,297.5,4694.0,293.0805,293.3665,293.0805,293.3665,4694.0
2024-04-08 13:00:00,297.45,297.45,297.28,297.28,200.0,293.3172,293.3172,293.1496,293.1496,200.0
2024-04-08 13:30:00,297.31,297.32,297.23,297.24,2121.0,293.1792,293.189,293.1003,293.1101,2121.0
2024-04-08 14:00:00,297.46,297.59,297.46,297.51,400.0,293.3271,293.4553,293.3271,293.3764,400.0
2024-04-08 14:30:00,297.37,297.37,297.27,297.34,946.0,293.2383,293.2383,293.1397,293.2087,946.0
2024-04-08 15:00:00,297.32,297.35,297.32,297.35,300.0,293.189,293.2186,293.189,293.2186,300.0
2024-04-08 15:30:00,297.5,297.53,296.95,297.13,3238.0,293.3665,293.3961,292.8242,293.0017,3238.0
2024-04-09 09:30:00,297.94,298.24,297.25,297.38,2352.0,293.8004,294.0962,293.12,293.2482,2352.0
2024-04-09 10:00:00,297.24,297.24,296.55,296.55,644.0,293.1101,293.1101,292.4297,292.4297,644.0
2024-04-09 10:30:00,296.23,296.39,294.87,294.88,4726.0,292.1142,292.2719,290.7731,290.7829,4726.0
2024-04-09 11:00:00,295.44,295.99,295.28,295.99,6402.0,291.3351,291.8775,291.1774,291.8775,6402.0
2024-04-09 11:30:00,295.73,296.23,295.58,296.23,3788.0,291.6211,292.1142,291.4732,292.1142,3788.0
2024-04-09 12:00:00,296.37,296.6,296.22,296.56,7789.0,292.2522,292.479,292.1043,292.4396,7789.0
2024-04-09 12:30:00,296.67,296.67,296.11,296.14,1493.0,292.548,292.548,291.9958,292.0254,1493.0
2024-04-09 13:00:00,296.19,296.62,296.08,296.27,3591.0,292.0747,292.4987,291.9662,292.1536,3591.0
2024-04-09 13:30:00,296.23,296.24,296.17,296.23,12930.0,292.1142,292.124,292.055,292.1142,12930.0
2024-04-09 14:00:00,296.12,296.33,296.12,296.32,1155.0,292.0057,292.2128,292.0057,292.2029,1155.0
2024-04-09 14:30:00,296.04,296.08,295.94,296.02,4969.0,291.9268,291.9662,291.8282,291.9071,4969.0
2024-04-09 15:00:00,295.96,297.13,295.76,297.13,8082.0,291.8479,293.0017,291.6507,293.0017,8082.0
2024-04-09 15:30:00,297.14,297.65,296.57,297.59,66085.0,293.0115,293.5144,292.4494,293.4553,66085.0
2024-04-10 09:30:00,293.61,294.42,293.37,294.16,41094.0,289.5306,290.3293,289.2939,290.0729,41094.0
2024-04-10 10:00:00,294.04,294.82,293.9,294.66,21706.0,289.9546,290.7237,289.8165,290.566,21706.0
2024-04-10 10:30:00,294.68,295.47,294.2,294.34,13073.0,290.5857,291.3647,290.1124,290.2504,13073.0
2024-04-10 11:00:00,294.42,294.43,293.96,294.37,4252.0,290.3293,290.3392,289.8757,290.28,4252.0
2024-04-10 11:30:00,294.38,294.38,293.68,293.79,3536.0,290.2899,290.2899,289.5996,289.7081,3536.0
2024-04-10 12:00:00,293.69,293.89,293.65,293.86,1370.0,289.6094,289.8067,289.57,289.7771,1370.0
2024-04-10 12:30:00,293.76,294.33,293.76,294.31,7517.0,289.6785,290.2406,289.6785,290.2208,7517.0
2024-04-10 13:00:00,294.29,294.68,293.09,294.07,66113.0,290.2011,290.5857,289.0178,289.9842,66113.0
2024-04-10 13:30:00,294.02,294.51,293.08,294.04,22240.0,289.9349,290.4181,289.0079,289.9546,22240.0
2024-04-10 14:00:00,294.14,294.44,293.54,293.65,9227.0,290.0532,290.349,289.4615,289.57,9227.0
2024-04-10 14:30:00,293.57,294.13,293.25,293.26,14753.0,289.4911,290.0433,289.1756,289.1854,14753.0
2024-04-10 15:00:00,293.49,294.68,293.22,294.38,18137.0,289.4122,290.5857,289.146,290.2899,18137.0
2024-04-10 15:30:00,293.97,294.63,293.79,294.23,16704.0,289.8856,290.5364,289.7081,290.1419,16704.0
2024-04-11 09:30:00,294.99,295.1,294.32,294.6,6577.0,290.8914,290.9999,290.2307,290.5068,6577.0
2024-04-11 10:00:00,294.43,294.43,293.13,293.14,3182.0,290.3392,290.3392,289.0572,289.0671,3182.0
2024-04-11 10:30:00,293.19,293.88,293.19,293.56,7556.0,289.1164,289.7968,289.1164,289.4813,7556.0
2024-04-11 11:00:00,293.91,294.06,293.61,294.06,615.0,289.8264,289.9743,289.5306,289.9743,615.0
2024-04-11 11:30:00,293.87,294.68,293.87,294.68,1770.0,289.7869,290.5857,289.7869,290.5857,1770.0
2024-04-11 12:00:00,294.71,294.71,294.59,294.59,650.0,290.6153,290.6153,290.4969,290.4969,650.0
2024-04-11 12:30:00,294.67,294.89,294.67,294.89,766.0,290.5758,290.7928,290.5758,290.7928,766.0
2024-04-11 13:00:00,294.71,296.17,294.63,296.14,14819.0,290.6153,292.055,290.5364,292.0254,14819.0
2024-04-11 13:30:00,296.05,296.23,295.68,296.23,3802.0,291.9367,292.1142,291.5718,292.1142,3802.0
2024-04-11 14:00:00,296.27,296.92,296.27,296.92,7851.0,292.1536,292.7946,292.1536,292.7946,7851.0
2024-04-11 14:30:00,296.85,297.05,296.69,296.69,2854.0,292.7255,292.9228,292.5678,292.5678,2854.0
2024-04-11 15:00:00,296.73,296.83,296.5,296.64,4181.0,292.6072,292.7058,292.3804,292.5185,4181.0
2024-04-11 15:30:00,296.67,296.95,296.33,296.39,14339.0,292.548,292.8242,292.2128,292.2719,14339.0
2024-04-12 09:30:00,294.31,294.89,294.23,294.58,27829.0,290.2208,290.7928,290.1419,290.4871,27829.0
2024-04-12 10:00:00,294.31,294.31,293.71,293.87,24088.0,290.2208,290.2208,289.6292,289.7869,24088.0
2024-04-12 10:30:00,293.71,293.76,292.93,293.23,12963.0,289.6292,289.6785,288.86,289.1558,12963.0
2024-04-12 11:00:00,292.98,293.6,292.98,293.6,5335.0,288.9093,289.5207,288.9093,289.5207,5335.0
2024-04-12 11:30:00,293.63,293.8,293.54,293.59,5124.0,289.5503,289.7179,289.4615,289.5108,5124.0
2024-04-12 12:00:00,293.48,293.63,292.69,293.04,3573.0,289.4024,289.5503,288.6233,288.9685,3573.0
2024-04-12 12:30:00,292.18,292.25,292.02,292.12,5482.0,288.1204,288.1895,287.9627,288.0613,5482.0
2024-04-12 13:00:00,291.88,292.25,291.49,291.5,5770.0,287.8246,288.1895,287.44,287.4499,5770.0
2024-04-12 13:30:00,291.3,292.21,291.23,292.1,8097.0,287.2527,288.15,287.1836,288.0415,8097.0
2024-04-12 14:00:00,291.78,292.25,291.7,292.23,3462.0,287.726,288.1895,287.6471,288.1697,3462.0
2024-04-12 14:30:00,291.79,291.79,291.34,291.69,4535.0,287.7358,287.7358,287.2921,287.6372,4535.0
2024-04-12 15:00:00,291.32,291.48,291.12,291.27,10990.0,287.2724,287.4302,287.0752,287.2231,10990.0
2024-04-12 15:30:00,291.36,292.04,291.17,292.04,36223.0,287.3118,287.9824,287.1245,287.9824,36223.0
2024-04-15 09:30:00,294.54,294.54,293.99,294.3,9133.0,290.4476,290.4476,289.9053,290.211,9133.0
2024-04-15 10:00:00,294.22,294.22,292.58,292.7,16085.0,290.1321,290.1321,288.5149,288.6332,16085.0
2024-04-15 10:30:00,292.66,292.93,292.37,292.42,7661.0,288.5938,288.86,288.3078,288.3571,7661.0
2024-04-15 11:00:00,292.07,292.07,291.85,291.91,1984.0,288.012,288.012,287.795,287.8542,1984.0
2024-04-15 11:30:00,292.23,292.69,292.23,292.62,27138.0,288.1697,288.6233,288.1697,288.5543,27138.0
2024-04-15 12:00:00,292.65,292.8,291.63,291.66,2894.0,288.5839,288.7318,287.5781,287.6077,2894.0
2024-04-15 12:30:00,291.43,291.45,291.1,291.39,2944.0,287.3808,287.4006,287.0554,287.3414,2944.0
2024-04-15 13:00:00,291.16,291.43,289.48,289.48,5803.0,287.1146,287.3808,285.4579,285.4579,5803.0
2024-04-15 13:30:00,289.33,289.51,288.51,289.33,18378.0,285.31,285.4875,284.5014,285.31,18378.0
2024-04-15 14:00:00,289.24,289.24,288.48,288.72,13261.0,285.2213,285.2213,284.4718,284.7085,13261.0
2024-04-15 14:30:00,288.67,289.22,288.15,288.31,5924.0,284.6592,285.2016,284.1464,284.3042,5924.0
2024-04-15 15:00:00,288.3,288.33,287.73,288.1,11666.0,284.2943,284.3239,283.7323,284.0971,11666.0
2024-04-15 15:30:00,288.05,288.58,288.05,288.22,23818.0,284.0478,284.5704,284.0478,284.2154,23818.0
2024-04-16 09:30:00,288.26,288.31,287.39,287.8,31885.0,284.2549,284.3042,283.397,283.8013,31885.0
2024-04-16 10:00:00,287.77,288.33,287.42,287.42,3259.0,283.7717,284.3239,283.4266,283.4266,3259.0
2024-04-16 10:30:00,287.21,287.55,286.84,287.21,5853.0,283.2195,283.5548,282.8546,283.2195,5853.0
2024-04-16 11:00:00,287.19,287.9,287.18,287.88,7301.0,283.1998,283.8999,283.1899,283.8802,7301.0
2024-04-16 11:30:00,287.67,288.5,287.67,288.03,1677.0,283.6731,284.4916,283.6731,284.0281,1677.0
2024-04-16 12:00:00,287.87,288.24,287.6,288.17,7120.0,283.8703,284.2352,283.6041,284.1661,7120.0
2024-04-16 12:30:00,288.08,288.26,287.99,288.11,871.0,284.0774,284.2549,283.9886,284.107,871.0
2024-04-16 13:00:00,288.1,288.45,287.81,288.28,8001.0,284.0971,284.4423,283.8111,284.2746,8001.0
2024-04-16 13:30:00,287.87,288.07,286.93,287.87,12471.0,283.8703,284.0675,282.9434,283.8703,12471.0
2024-04-16 14:00:00,287.69,289.12,287.05,287.15,18095.0,283.6928,285.1029,283.0617,283.1603,18095.0
2024-04-16 14:30:00,287.24,288.75,287.24,288.73,8069.0,283.2491,284.7381,283.2491,284.7184,8069.0
2024-04-16 15:00:00,288.78,288.78,288.31,288.75,3245.0,284.7677,284.7677,284.3042,284.7381,3245.0
2024-04-16 15:30:00,288.66,288.66,287.5,287.53,18290.0,284.6493,284.6493,283.5055,283.535,18290.0
2024-04-17 09:30:00,289.08,289.08,288.56,288.67,9396.0,285.0635,285.0635,284.5507,284.6592,9396.0
2024-04-17 10:00:00,288.34,288.34,287.53,288.0,3601.0,284.3338,284.3338,283.535,283.9985,3601.0
2024-04-17 10:30:00,287.79,287.79,286.87,287.0,3213.0,283.7914,283.7914,282.8842,283.0124,3213.0
2024-04-17 11:00:00,287.61,287.75,286.94,287.14,9193.0,283.6139,283.752,282.9532,283.1505,9193.0
2024-04-17 11:30:00,286.61,286.73,286.19,286.42,4824.0,282.6278,282.7462,282.2137,282.4405,4824.0
2024-04-17 12:00:00,285.77,286.22,285.66,285.99,14580.0,281.7995,282.2432,281.691,282.0164,14580.0
2024-04-17 12:30:00,285.69,285.77,285.17,285.55,14259.0,281.7206,281.7995,281.2078,281.5825,14259.0
2024-04-17 13:00:00,285.53,286.4,285.52,286.39,5796.0,281.5628,282.4207,281.553,282.4109,5796.0
2024-04-17 13:30:00,286.68,286.94,286.31,286.83,4757.0,282.6968,282.9532,282.332,282.8448,4757.0
2024-04-17 14:00:00,286.81,286.99,286.49,286.61,3797.0,282.825,283.0025,282.5095,282.6278,3797.0
2024-04-17 14:30:00,286.72,287.72,286.29,286.59,2839.0,282.7363,283.7224,282.3123,282.6081,2839.0
2024-04-17 15:00:00,286.24,286.26,285.75,285.87,5395.0,282.263,282.2827,281.7798,281.8981,5395.0
2024-04-17 15:30:00,286.13,286.49,285.71,285.71,14702.0,282.1545,282.5095,281.7403,281.7403,14702.0
2024-04-18 09:30:00,286.37,286.6,285.48,286.25,5473.0,282.3912,282.618,281.5135,282.2728,5473.0
2024-04-18 10:00:00,285.81,286.81,285.8,286.79,4830.0,281.8389,282.825,281.8291,282.8053,4830.0
2024-04-18 10:30:00,286.77,287.67,286.77,287.36,6620.0,282.7856,283.6731,282.7856,283.3674,6620.0
2024-04-18 11:00:00,287.53,287.87,287.44,287.47,3030.0,283.535,283.8703,283.4463,283.4759,3030.0
2024-04-18 11:30:00,287.37,287.47,287.18,287.28,5532.0,283.3773,283.4759,283.1899,283.2885,5532.0
2024-04-18 12:00:00,286.97,287.1,286.87,287.03,600.0,282.9828,283.111,282.8842,283.042,600.0
2024-04-18 12:30:00,286.81,287.12,285.97,285.99,4930.0,282.825,283.1307,281.9967,282.0164,4930.0
2024-04-18 13:00:00,285.92,285.92,285.23,285.74,13558.0,281.9474,281.9474,281.267,281.7699,13558.0
2024-04-18 13:30:00,285.68,285.69,284.97,285.21,3305.0,281.7107,281.7206,281.0106,281.2473,3305.0
2024-04-18 14:00:00,285.09,285.66,284.83,285.16,7197.0,281.1289,281.691,280.8726,281.198,7197.0
2024-04-18 14:30:00,284.87,285.23,284.82,284.96,3029.0,280.912,281.267,280.8627,281.0007,3029.0
2024-04-18 15:00:00,284.91,285.38,284.91,285.29,5784.0,280.9514,281.4149,280.9514,281.3262,5784.0
2024-04-18 15:30:00,285.51,285.68,285.07,285.31,14820.0,281.5431,281.7107,281.1092,281.3459,14820.0
2024-04-19 09:30:00,285.07,285.78,284.81,285.6,14008.0,281.1092,281.8094,280.8528,281.6319,14008.0
2024-04-19 10:00:00,285.61,285.61,284.6,284.6,10083.0,281.6417,281.6417,280.6457,280.6457,10083.0
2024-04-19 10:30:00,284.98,285.01,284.24,284.88,10195.0,281.0205,281.05,280.2907,280.9219,10195.0
2024-04-19 11:00:00,284.51,285.03,284.35,284.35,11283.0,280.557,281.0698,280.3992,280.3992,11283.0
2024-04-19 11:30:00,284.29,284.6,284.11,284.15,5168.0,280.3401,280.6457,280.1626,280.202,5168.0
2024-04-19 12:00:00,284.31,284.31,283.17,283.23,11575.0,280.3598,280.3598,279.2356,279.2948,11575.0
2024-04-19 12:30:00,283.06,283.94,283.0,283.78,3736.0,279.1271,279.9949,279.068,279.8371,3736.0
2024-04-19 13:00:00,284.05,284.32,284.05,284.3,2273.0,280.1034,280.3696,280.1034,280.3499,2273.0
2024-04-19 13:30:00,283.92,284.76,283.83,284.19,3599.0,279.9752,280.8035,279.8864,280.2414,3599.0
2024-04-19 14:00:00,283.65,283.82,283.1,283.1,8281.0,279.7089,279.8766,279.1666,279.1666,8281.0
2024-04-19 14:30:00,283.07,283.19,282.45,282.72,5435.0,279.137,279.2553,278.5256,278.7919,5435.0
2024-04-19 15:00:00,282.8,283.22,282.71,282.71,1732.0,278.8708,279.2849,278.782,278.782,1732.0
2024-04-19 15:30:00,282.99,283.2,282.38,283.14,12856.0,279.0581,279.2652,278.4566,279.206,12856.0
2024-04-22 09:30:00,284.69,284.69,283.89,284.5,8222.0,280.7345,280.7345,279.9456,280.5471,8222.0
2024-04-22 10:00:00,284.65,284.65,283.81,283.81,1725.0,280.6951,280.6951,279.8667,279.8667,1725.0
2024-04-22 10:30:00,283.85,284.33,283.66,283.67,6917.0,279.9062,280.3795,279.7188,279.7287,6917.0
2024-04-22 11:00:00,283.61,283.65,283.41,283.61,9482.0,279.6695,279.7089,279.4723,279.6695,9482.0
2024-04-22 11:30:00,283.79,284.1,283.78,284.1,14013.0,279.847,280.1527,279.8371,280.1527,14013.0
2024-04-22 12:00:00,284.35,284.99,284.35,284.64,13998.0,280.3992,281.0303,280.3992,280.6852,13998.0
2024-04-22 12:30:00,284.41,284.84,284.37,284.84,6414.0,280.4584,280.8824,280.4189,280.8824,6414.0
2024-04-22 13:00:00,285.0,285.74,284.99,285.71,11684.0,281.0402,281.7699,281.0303,281.7403,11684.0
2024-04-22 13:30:00,286.0,286.95,285.82,286.68,9617.0,282.0263,282.9631,281.8488,282.6968,9617.0
2024-04-22 14:00:00,286.74,287.13,286.58,287.07,2191.0,282.756,283.1406,282.5982,283.0814,2191.0
2024-04-22 14:30:00,287.19,287.27,286.37,286.37,5351.0,283.1998,283.2786,282.3912,282.3912,5351.0
2024-04-22 15:00:00,286.59,286.62,286.14,286.23,13794.0,282.6081,282.6377,282.1643,282.2531,13794.0
2024-04-22 15:30:00,286.13,286.17,285.36,285.61,10884.0,282.1545,282.1939,281.3952,281.6417,10884.0
2024-04-23 09:30:00,286.97,288.01,286.7,288.01,7530.0,282.9828,284.0084,282.7166,284.0084,7530.0
2024-04-23 10:00:00,287.8,288.67,287.74,288.67,2538.0,283.8013,284.6592,283.7421,284.6592,2538.0
2024-04-23 10:30:00,288.75,289.17,288.58,289.06,16800.0,284.7381,285.1523,284.5704,285.0438,16800.0
2024-04-23 11:00:00,288.95,289.06,288.46,288.9,10655.0,284.9353,285.0438,284.4521,284.886,10655.0
2024-04-23 11:30:00,288.92,288.92,288.64,288.77,10149.0,284.9057,284.9057,284.6296,284.7578,10149.0
2024-04-23 12:00:00,288.77,288.77,288.77,288.77,0.0,284.7578,284.7578,284.7578,284.7578,0.0
2024-04-23 12:30:00,289.16,289.27,289.0,289.09,6208.0,285.1424,285.2509,284.9846,285.0734,6208.0
2024-04-23 13:00:00,289.06,289.06,288.82,288.86,499.0,285.0438,285.0438,284.8071,284.8466,499.0
2024-04-23 13:30:00,289.42,289.53,289.42,289.53,451.0,285.3988,285.5072,285.3988,285.5072,451.0
2024-04-23 14:00:00,289.62,289.68,289.42,289.6,6535.0,285.596,285.6552,285.3988,285.5763,6535.0
2024-04-23 14:30:00,289.55,289.56,289.3,289.33,1069.0,285.527,285.5368,285.2804,285.31,1069.0
2024-04-23 15:00:00,289.33,289.33,289.11,289.19,16600.0,285.31,285.31,285.0931,285.172,16600.0
2024-04-23 15:30:00,289.14,289.35,288.99,289.21,4173.0,285.1227,285.3297,284.9748,285.1917,4173.0
2024-04-24 09:30:00,289.98,290.26,289.48,289.65,15637.0,285.951,286.2271,285.4579,285.6256,15637.0
2024-04-24 10:00:00,289.66,290.0,289.5,289.6,9396.0,285.6354,285.9707,285.4777,285.5763,9396.0
2024-04-24 10:30:00,289.61,289.61,288.92,288.94,8882.0,285.5861,285.5861,284.9057,284.9254,8882.0
2024-04-24 11:00:00,288.97,289.03,288.32,288.54,13028.0,284.955,285.0142,284.3141,284.531,13028.0
2024-04-24 11:30:00,288.81,288.81,288.21,288.26,1540.0,284.7973,284.7973,284.2056,284.2549,1540.0
2024-04-24 12:00:00,288.1,288.28,287.94,288.13,1169.0,284.0971,284.2746,283.9393,284.1267,1169.0
2024-04-24 12:30:00,287.89,288.36,287.89,288.36,2205.0,283.89,284.3535,283.89,284.3535,2205.0
2024-04-24 13:00:00,288.41,288.92,288.4,288.92,1196.0,284.4028,284.9057,284.3929,284.9057,1196.0
2024-04-24 13:30:00,289.05,289.6,289.04,289.6,8659.0,285.0339,285.5763,285.0241,285.5763,8659.0
2024-04-24 14:00:00,289.52,289.52,288.82,288.87,12302.0,285.4974,285.4974,284.8071,284.8564,12302.0
2024-04-24 14:30:00,288.74,288.94,288.58,288.67,5003.0,284.7282,284.9254,284.5704,284.6592,5003.0
2024-04-24 15:00:00,288.49,289.43,288.46,289.25,5294.0,284.4817,285.4086,284.4521,285.2311,5294.0
2024-04-24 15:30:00,289.25,289.41,289.16,289.22,5365.0,285.2311,285.3889,285.1424,285.2016,5365.0
2024-04-25 09:30:00,285.39,285.61,284.83,284.95,4691.0,281.4248,281.6417,280.8726,280.9909,4691.0
2024-04-25 10:00:00,284.6,285.78,284.6,285.75,5506.0,280.6457,281.8094,280.6457,281.7798,5506.0
2024-04-25 10:30:00,285.78,285.78,284.92,285.01,2519.0,281.8094,281.8094,280.9613,281.05,2519.0
2024-04-25 11:00:00,285.29,285.58,285.29,285.48,4221.0,281.3262,281.6121,281.3262,281.5135,4221.0
2024-04-25 11:30:00,285.69,286.2,285.61,286.2,2879.0,281.7206,282.2235,281.6417,282.2235,2879.0
2024-04-25 12:00:00,286.33,286.63,285.97,286.62,1404.0,282.3517,282.6475,281.9967,282.6377,1404.0
2024-04-25 12:30:00,286.56,287.04,286.51,287.03,3681.0,282.5785,283.0518,282.5292,283.042,3681.0
2024-04-25 13:00:00,287.04,287.08,286.83,286.94,4863.0,283.0518,283.0913,282.8448,282.9532,4863.0
2024-04-25 13:30:00,287.36,288.05,287.36,288.02,1325.0,283.3674,284.0478,283.3674,284.0182,1325.0
2024-04-25 14:00:00,287.96,288.08,287.92,287.96,1372.0,283.9591,284.0774,283.9196,283.9591,1372.0
2024-04-25 14:30:00,287.23,287.28,287.04,287.28,1839.0,283.2392,283.2885,283.0518,283.2885,1839.0
2024-04-25 15:00:00,287.48,288.35,287.48,288.35,4839.0,283.4857,284.3436,283.4857,284.3436,4839.0
2024-04-25 15:30:00,287.69,287.92,287.57,287.92,1845.0,283.6928,283.9196,283.5745,283.9196,1845.0
2024-04-26 09:30:00,289.72,290.42,289.17,290.39,16144.0,285.6946,286.3849,285.1523,286.3553,16144.0
2024-04-26 10:00:00,290.48,290.93,290.48,290.55,10136.0,286.444,286.8878,286.444,286.5131,10136.0
2024-04-26 10:30:00,290.55,290.85,290.55,290.79,1344.0,286.5131,286.8089,286.5131,286.7497,1344.0
2024-04-26 11:00:00,291.04,291.04,290.28,290.4,21560.0,286.9963,286.9963,286.2468,286.3652,21560.0
2024-04-26 11:30:00,290.56,290.87,290.48,290.73,4134.0,286.5229,286.8286,286.444,286.6906,4134.0
2024-04-26 12:00:00,290.6,290.83,290.6,290.82,2904.0,286.5624,286.7892,286.5624,286.7793,2904.0
2024-04-26 12:30:00,290.84,291.26,290.84,291.25,1320.0,286.799,287.2132,286.799,287.2034,1320.0
2024-04-26 13:00:00,291.23,291.41,291.2,291.32,4788.0,287.1836,287.3611,287.154,287.2724,4788.0
2024-04-26 13:30:00,291.25,291.4,291.25,291.25,8338.0,287.2034,287.3513,287.2034,287.2034,8338.0
2024-04-26 14:00:00,291.18,291.19,290.95,290.96,1304.0,287.1343,287.1442,286.9075,286.9174,1304.0
2024-04-26 14:30:00,290.82,291.18,290.79,291.18,5298.0,286.7793,287.1343,286.7497,287.1343,5298.0
2024-04-26 15:00:00,291.21,291.28,291.06,291.27,4779.0,287.1639,287.2329,287.016,287.2231,4779.0
2024-04-26 15:30:00,291.33,291.33,290.66,290.72,6111.0,287.2822,287.2822,286.6215,286.6807,6111.0
2024-04-29 09:30:00,291.52,291.96,291.19,291.32,2216.0,287.4696,287.9035,287.1442,287.2724,2216.0
2024-04-29 10:00:00,291.55,291.89,291.55,291.89,850.0,287.4992,287.8345,287.4992,287.8345,850.0
2024-04-29 10:30:00,291.94,291.94,291.57,291.57,1996.0,287.8838,287.8838,287.5189,287.5189,1996.0
2024-04-29 11:00:00,291.53,291.6,291.45,291.45,8657.0,287.4795,287.5485,287.4006,287.4006,8657.0
2024-04-29 11:30:00,291.21,291.5,291.13,291.5,2914.0,287.1639,287.4499,287.085,287.4499,2914.0
2024-04-29 12:00:00,291.61,291.7,291.61,291.63,1134.0,287.5583,287.6471,287.5583,287.5781,1134.0
2024-04-29 12:30:00,291.74,291.79,291.74,291.79,10635.0,287.6865,287.7358,287.6865,287.7358,10635.0
2024-04-29 13:00:00,291.53,291.87,291.53,291.86,3358.0,287.4795,287.8147,287.4795,287.8049,3358.0
2024-04-29 13:30:00,291.82,291.91,291.71,291.84,2057.0,287.7654,287.8542,287.657,287.7852,2057.0
2024-04-29 14:00:00,291.57,291.66,291.52,291.54,2323.0,287.5189,287.6077,287.4696,287.4893,2323.0
2024-04-29 14:30:00,291.01,291.4,290.87,291.4,1600.0,286.9667,287.3513,286.8286,287.3513,1600.0
2024-04-29 15:00:00,291.36,291.36,290.3,290.82,2331.0,287.3118,287.3118,286.2666,286.7793,2331.0
2024-04-29 15:30:00,290.89,291.71,290.78,291.71,27807.0,286.8484,287.657,286.7399,287.657,27807.0
2024-04-30 09:30:00,290.84,291.08,290.42,290.87,3951.0,286.799,287.0357,286.3849,286.8286,3951.0
2024-04-30 10:00:00,290.84,291.21,290.82,291.09,500.0,286.799,287.1639,286.7793,287.0456,500.0
2024-04-30 10:30:00,290.49,290.94,290.39,290.56,1131.0,286.4539,286.8977,286.3553,286.5229,1131.0
2024-04-30 11:00:00,290.54,290.54,289.64,289.64,3486.0,286.5032,286.5032,285.6157,285.6157,3486.0
2024-04-30 11:30:00,289.72,289.72,289.19,289.5,915.0,285.6946,285.6946,285.172,285.4777,915.0
2024-04-30 12:00:00,289.45,289.67,289.31,289.67,1519.0,285.4284,285.6453,285.2903,285.6453,1519.0
2024-04-30 12:30:00,289.07,289.07,288.58,288.63,1028.0,285.0536,285.0536,284.5704,284.6198,1028.0
2024-04-30 13:00:00,288.67,288.67,288.66,288.67,252.0,284.6592,284.6592,284.6493,284.6592,252.0
2024-04-30 13:30:00,288.75,289.24,288.75,289.16,537.0,284.7381,285.2213,284.7381,285.1424,537.0
2024-04-30 14:00:00,289.19,289.37,288.61,288.62,6298.0,285.172,285.3495,284.6,284.6099,6298.0
2024-04-30 14:30:00,288.7,288.98,288.28,288.44,6182.0,284.6888,284.9649,284.2746,284.4324,6182.0
2024-04-30 15:00:00,288.44,288.64,288.1,288.35,14190.0,284.4324,284.6296,284.0971,284.3436,14190.0
2024-04-30 15:30:00,288.35,288.43,286.91,287.02,11584.0,284.3436,284.4225,282.9237,283.0321,11584.0
2024-05-01 09:30:00,286.76,286.77,286.08,286.09,3121.0,282.7757,282.7856,282.1052,282.115,3121.0
2024-05-01 10:00:00,286.55,286.56,285.94,286.15,4311.0,282.5687,282.5785,281.9671,282.1742,4311.0
2024-05-01 10:30:00,286.29,286.29,286.29,286.29,100.0,282.3123,282.3123,282.3123,282.3123,100.0
2024-05-01 11:00:00,286.54,286.61,285.93,286.25,7968.0,282.5588,282.6278,281.9573,282.2728,7968.0
2024-05-01 11:30:00,286.33,286.54,286.06,286.08,2073.0,282.3517,282.5588,282.0855,282.1052,2073.0
2024-05-01 12:00:00,286.07,286.07,286.07,286.07,100.0,282.0953,282.0953,282.0953,282.0953,100.0
2024-05-01 12:30:00,286.28,286.29,286.14,286.17,1641.0,282.3024,282.3123,282.1643,282.1939,1641.0
2024-05-01 13:00:00,285.97,286.25,285.89,286.2,2301.0,281.9967,282.2728,281.9178,282.2235,2301.0
2024-05-01 13:30:00,286.51,286.67,286.4,286.51,1000.0,282.5292,282.687,282.4207,282.5292,1000.0
2024-05-01 14:00:00,286.65,287.31,286.46,287.31,4237.0,282.6673,283.3181,282.4799,283.3181,4237.0
2024-05-01 14:30:00,287.41,290.23,286.54,290.17,8111.0,283.4167,286.1975,282.5588,286.1384,8111.0
2024-05-01 15:00:00,290.75,290.75,289.35,289.71,7827.0,286.7103,286.7103,285.3297,285.6847,7827.0
2024-05-01 15:30:00,289.45,289.46,286.21,286.25,15924.0,285.4284,285.4382,282.2334,282.2728,15924.0
2024-05-02 09:30:00,288.33,288.68,287.11,287.2,5101.0,284.3239,284.6691,283.1209,283.2096,5101.0
2024-05-02 10:00:00,286.04,287.26,286.02,287.26,1978.0,282.0657,283.2688,282.046,283.2688,1978.0
2024-05-02 10:30:00,287.38,287.39,286.97,287.29,504.0,283.3871,283.397,282.9828,283.2984,504.0
2024-05-02 11:00:00,287.45,287.92,287.4,287.76,2114.0,283.4561,283.9196,283.4068,283.7618,2114.0
2024-05-02 11:30:00,287.32,287.64,287.32,287.64,243.0,283.328,283.6435,283.328,283.6435,243.0
2024-05-02 12:00:00,287.67,287.71,287.21,287.21,2675.0,283.6731,283.7125,283.2195,283.2195,2675.0
2024-05-02 12:30:00,287.33,287.62,287.29,287.5,3888.0,283.3378,283.6238,283.2984,283.5055,3888.0
2024-05-02 13:00:00,287.67,288.35,287.67,288.35,1504.0,283.6731,284.3436,283.6731,284.3436,1504.0
2024-05-02 13:30:00,288.51,288.51,288.36,288.37,415.0,284.5014,284.5014,284.3535,284.3634,415.0
2024-05-02 14:00:00,288.35,288.76,288.34,288.65,2156.0,284.3436,284.7479,284.3338,284.6395,2156.0
2024-05-02 14:30:00,288.78,289.32,288.77,289.32,6399.0,284.7677,285.3002,284.7578,285.3002,6399.0
2024-05-02 15:00:00,288.97,289.47,288.97,289.13,5247.0,284.955,285.4481,284.955,285.1128,5247.0
2024-05-02 15:30:00,289.17,289.24,288.62,289.06,20354.0,285.1523,285.2213,284.6099,285.0438,20354.0
2024-05-03 09:30:00,292.84,293.1,292.0,293.1,4229.0,288.7713,289.0276,287.9429,289.0276,4229.0
2024-05-03 10:00:00,293.1,293.53,291.15,291.15,8450.0,289.0276,289.4517,287.1047,287.1047,8450.0
2024-05-03 10:30:00,291.89,292.06,291.65,291.65,3570.0,287.8345,288.0021,287.5978,287.5978,3570.0
2024-05-03 11:00:00,291.43,291.68,291.16,291.68,2100.0,287.3808,287.6274,287.1146,287.6274,2100.0
2024-05-03 11:30:00,291.69,292.25,291.69,292.16,4450.0,287.6372,288.1895,287.6372,288.1007,4450.0
2024-05-03 12:00:00,292.1,292.32,292.03,292.22,1320.0,288.0415,288.2585,287.9725,288.1599,1320.0
2024-05-03 12:30:00,292.26,292.51,292.26,292.51,330.0,288.1993,288.4458,288.1993,288.4458,330.0
2024-05-03 13:00:00,292.22,292.47,292.22,292.4,4042.0,288.1599,288.4064,288.1599,288.3374,4042.0
2024-05-03 13:30:00,292.39,292.53,292.37,292.52,3344.0,288.3275,288.4656,288.3078,288.4557,3344.0
2024-05-03 14:00:00,292.45,292.82,292.45,292.82,1278.0,288.3867,288.7515,288.3867,288.7515,1278.0
2024-05-03 14:30:00,292.82,292.82,292.54,292.64,4112.0,288.7515,288.7515,288.4754,288.574,4112.0
2024-05-03 15:00:00,292.5,292.73,292.5,292.55,2355.0,288.436,288.6628,288.436,288.4853,2355.0
2024-05-03 15:30:00,292.53,292.62,292.38,292.48,5056.0,288.4656,288.5543,288.3177,288.4163,5056.0
2024-05-06 09:30:00,294.0,294.32,293.87,294.28,2462.0,289.9151,290.2307,289.7869,290.1913,2462.0
2024-05-06 10:00:00,294.42,294.53,294.36,294.5,969.0,290.3293,290.4378,290.2701,290.4082,969.0
2024-05-06 10:30:00,294.45,294.65,294.45,294.65,3100.0,290.3589,290.5561,290.3589,290.5561,3100.0
2024-05-06 11:00:00,294.41,294.41,294.4,294.41,400.0,290.3194,290.3194,290.3096,290.3194,400.0
2024-05-06 11:30:00,294.44,294.44,294.43,294.44,100.0,290.349,290.349,290.3392,290.349,100.0
2024-05-06 12:00:00,294.39,294.39,294.1,294.36,33448.0,290.2997,290.2997,290.0138,290.2701,33448.0
2024-05-06 12:30:00,294.38,294.63,294.37,294.55,21228.0,290.2899,290.5364,290.28,290.4575,21228.0
2024-05-06 13:00:00,294.72,294.72,294.42,294.6,4674.0,290.6251,290.6251,290.3293,290.5068,4674.0
2024-05-06 13:30:00,294.62,294.81,294.61,294.79,2788.0,290.5265,290.7139,290.5167,290.6942,2788.0
2024-05-06 14:00:00,294.77,295.21,294.77,295.15,7768.0,290.6744,291.1083,290.6744,291.0492,7768.0
2024-05-06 14:30:00,295.04,295.07,294.95,295.06,3401.0,290.9407,290.9703,290.8519,290.9604,3401.0
2024-05-06 15:00:00,295.0,295.0,294.72,294.85,58957.0,290.9012,290.9012,290.6251,290.7533,58957.0
2024-05-06 15:30:00,294.82,295.66,294.75,295.61,65859.0,290.7237,291.5521,290.6547,291.5028,65859.0
2024-05-07 09:30:00,296.05,296.32,295.96,296.15,15459.0,291.9367,292.2029,291.8479,292.0353,15459.0
2024-05-07 10:00:00,295.89,296.31,295.89,296.14,16286.0,291.7789,292.193,291.7789,292.0254,16286.0
2024-05-07 10:30:00,296.07,296.57,296.05,296.53,6206.0,291.9564,292.4494,291.9367,292.41,6206.0
2024-05-07 11:00:00,296.63,296.63,296.5,296.56,1865.0,292.5086,292.5086,292.3804,292.4396,1865.0
2024-05-07 11:30:00,296.39,296.6,296.39,296.52,2190.0,292.2719,292.479,292.2719,292.4001,2190.0
2024-05-07 12:00:00,296.55,296.64,296.52,296.52,12116.0,292.4297,292.5185,292.4001,292.4001,12116.0
2024-05-07 12:30:00,296.55,296.55,296.37,296.37,6265.0,292.4297,292.4297,292.2522,292.2522,6265.0
2024-05-07 13:00:00,296.53,296.73,296.45,296.73,2236.0,292.41,292.6072,292.3311,292.6072,2236.0
2024-05-07 13:30:00,296.71,296.71,295.91,295.94,37543.0,292.5875,292.5875,291.7986,291.8282,37543.0
2024-05-07 14:00:00,295.94,296.06,295.76,295.76,1702.0,291.8282,291.9465,291.6507,291.6507,1702.0
2024-05-07 14:30:00,295.76,295.87,295.62,295.84,5026.0,291.6507,291.7592,291.5126,291.7296,5026.0
2024-05-07 15:00:00,295.83,296.0,295.75,295.96,8587.0,291.7197,291.8874,291.6408,291.8479,8587.0
2024-05-07 15:30:00,295.97,296.26,295.86,296.04,25707.0,291.8578,292.1437,291.7493,291.9268,25707.0
2024-05-08 09:30:00,294.81,295.31,294.69,295.31,5289.0,290.7139,291.2069,290.5956,291.2069,5289.0
2024-05-08 10:00:00,295.37,295.37,295.14,295.15,450.0,291.2661,291.2661,291.0393,291.0492,450.0
2024-05-08 10:30:00,295.56,295.77,295.55,295.76,1242.0,291.4535,291.6605,291.4436,291.6507,1242.0
2024-05-08 11:00:00,295.92,295.97,295.42,295.55,3319.0,291.8085,291.8578,291.3154,291.4436,3319.0
2024-05-08 11:30:00,295.62,295.62,295.42,295.51,582.0,291.5126,291.5126,291.3154,291.4042,582.0
2024-05-08 12:00:00,295.54,295.63,295.52,295.52,1069.0,291.4337,291.5225,291.414,291.414,1069.0
2024-05-08 12:30:00,295.47,295.5,295.35,295.43,500.0,291.3647,291.3943,291.2464,291.3253,500.0
2024-05-08 13:00:00,295.35,295.44,295.16,295.26,2088.0,291.2464,291.3351,291.059,291.1576,2088.0
2024-05-08 13:30:00,295.22,295.53,295.22,295.53,1400.0,291.1182,291.4239,291.1182,291.4239,1400.0
2024-05-08 14:00:00,295.56,295.77,295.56,295.66,1567.0,291.4535,291.6605,291.4535,291.5521,1567.0
2024-05-08 14:30:00,295.7,295.71,295.58,295.58,1695.0,291.5915,291.6014,291.4732,291.4732,1695.0
2024-05-08 15:00:00,295.5,295.76,295.44,295.7,2753.0,291.3943,291.6507,291.3351,291.5915,2753.0
2024-05-08 15:30:00,295.75,295.96,295.74,295.84,2014.0,291.6408,291.8479,291.631,291.7296,2014.0
2024-05-09 09:30:00,295.95,295.97,295.43,295.83,1965.0,291.838,291.8578,291.3253,291.7197,1965.0
2024-05-09 10:00:00,296.25,296.25,296.1,296.1,7766.0,292.1339,292.1339,291.986,291.986,7766.0
2024-05-09 10:30:00,296.84,296.9,296.84,296.84,350.0,292.7157,292.7748,292.7157,292.7157,350.0
2024-05-09 11:00:00,296.96,296.97,296.96,296.96,191.0,292.834,292.8439,292.834,292.834,191.0
2024-05-09 11:30:00,296.96,297.03,296.49,296.5,7402.0,292.834,292.903,292.3705,292.3804,7402.0
2024-05-09 12:00:00,296.67,296.74,296.66,296.74,850.0,292.548,292.6171,292.5382,292.6171,850.0
2024-05-09 12:30:00,296.8,297.03,296.8,297.02,679.0,292.6762,292.903,292.6762,292.8932,679.0
2024-05-09 13:00:00,296.86,297.1,296.73,296.74,17939.0,292.7354,292.9721,292.6072,292.6171,17939.0
2024-05-09 13:30:00,297.06,297.06,296.99,297.0,739.0,292.9326,292.9326,292.8636,292.8735,739.0
2024-05-09 14:00:00,296.89,297.04,296.84,297.04,754.0,292.765,292.9129,292.7157,292.9129,754.0
2024-05-09 14:30:00,297.12,297.12,297.07,297.07,1087.0,292.9918,292.9918,292.9425,292.9425,1087.0
2024-05-09 15:00:00,297.21,297.28,297.21,297.28,1552.0,293.0805,293.1496,293.0805,293.1496,1552.0
2024-05-09 15:30:00,297.2,297.58,297.2,297.5,21357.0,293.0707,293.4454,293.0707,293.3665,21357.0
2024-05-10 09:30:00,298.56,298.8,298.49,298.78,3738.0,294.4118,294.6485,294.3428,294.6287,3738.0
2024-05-10 10:00:00,298.7,298.7,297.73,297.75,2997.0,294.5498,294.5498,293.5933,293.613,2997.0
2024-05-10 10:30:00,297.62,297.92,297.38,297.38,15571.0,293.4848,293.7807,293.2482,293.2482,15571.0
2024-05-10 11:00:00,297.48,297.56,297.38,297.5,1631.0,293.3468,293.4257,293.2482,293.3665,1631.0
2024-05-10 11:30:00,297.6,297.6,297.28,297.38,949.0,293.4651,293.4651,293.1496,293.2482,949.0
2024-05-10 12:00:00,297.36,297.55,297.26,297.5,18044.0,293.2285,293.4158,293.1298,293.3665,18044.0
2024-05-10 12:30:00,297.44,297.66,297.44,297.64,800.0,293.3073,293.5243,293.3073,293.5046,800.0
2024-05-10 13:00:00,297.47,297.48,297.26,297.26,1048.0,293.3369,293.3468,293.1298,293.1298,1048.0
2024-05-10 13:30:00,297.34,297.52,297.31,297.52,1575.0,293.2087,293.3862,293.1792,293.3862,1575.0
2024-05-10 14:00:00,297.6,297.63,297.49,297.59,962.0,293.4651,293.4947,293.3567,293.4553,962.0
2024-05-10 14:30:00,297.52,297.67,297.4,297.65,1150.0,293.3862,293.5342,293.2679,293.5144,1150.0
2024-05-10 15:00:00,297.73,297.86,297.66,297.8,3090.0,293.5933,293.7215,293.5243,293.6623,3090.0
2024-05-10 15:30:00,297.8,298.03,297.74,297.84,3888.0,293.6623,293.8891,293.6032,293.7018,3888.0
2024-05-13 09:30:00,298.58,298.78,298.13,298.4,4001.0,294.4315,294.6287,293.9878,294.254,4001.0
2024-05-13 10:00:00,298.38,298.39,298.38,298.38,167.0,294.2343,294.2441,294.2343,294.2343,167.0
2024-05-13 10:30:00,298.32,298.32,298.15,298.15,1351.0,294.1751,294.1751,294.0075,294.0075,1351.0
2024-05-13 11:00:00,298.02,298.15,297.9,297.9,6060.0,293.8793,294.0075,293.761,293.761,6060.0
2024-05-13 11:30:00,297.82,298.03,297.75,298.02,1196.0,293.6821,293.8891,293.613,293.8793,1196.0
2024-05-13 12:00:00,298.13,298.15,298.05,298.05,1557.0,293.9878,294.0075,293.9089,293.9089,1557.0
2024-05-13 12:30:00,298.03,298.05,297.95,297.96,1318.0,293.8891,293.9089,293.8103,293.8201,1318.0
2024-05-13 13:00:00,297.84,297.85,297.49,297.8,4647.0,293.7018,293.7116,293.3567,293.6623,4647.0
2024-05-13 13:30:00,297.79,297.79,297.59,297.68,1251.0,293.6525,293.6525,293.4553,293.544,1251.0
2024-05-13 14:00:00,297.66,297.73,297.57,297.72,4673.0,293.5243,293.5933,293.4355,293.5835,4673.0
2024-05-13 14:30:00,297.74,297.87,297.74,297.76,2427.0,293.6032,293.7314,293.6032,293.6229,2427.0
2024-05-13 15:00:00,297.88,297.93,297.69,297.72,3696.0,293.7412,293.7905,293.5539,293.5835,3696.0
2024-05-13 15:30:00,297.78,297.85,297.64,297.77,4729.0,293.6426,293.7116,293.5046,293.6328,4729.0
2024-05-14 09:30:00,298.0,298.51,298.0,298.48,3165.0,293.8596,294.3625,293.8596,294.3329,3165.0
2024-05-14 10:00:00,298.4,298.78,298.33,298.72,1536.0,294.254,294.6287,294.185,294.5696,1536.0
2024-05-14 10:30:00,298.74,298.74,297.95,298.5,1660.0,294.5893,294.5893,293.8103,294.3526,1660.0
2024-05-14 11:00:00,298.53,298.57,298.5,298.5,1133.0,294.3822,294.4216,294.3526,294.3526,1133.0
2024-05-14 11:30:00,298.36,298.36,298.2,298.29,2812.0,294.2146,294.2146,294.0568,294.1455,2812.0
2024-05-14 12:00:00,298.28,298.28,298.28,298.28,100.0,294.1357,294.1357,294.1357,294.1357,100.0
2024-05-14 12:30:00,297.95,297.97,297.95,297.97,582.0,293.8103,293.83,293.8103,293.83,582.0
2024-05-14 13:00:00,297.91,297.91,297.84,297.84,338.0,293.7708,293.7708,293.7018,293.7018,338.0
2024-05-14 13:30:00,298.12,298.25,298.12,298.17,19259.0,293.9779,294.1061,293.9779,294.0272,19259.0
2024-05-14 14:00:00,298.26,298.76,298.26,298.76,6221.0,294.116,294.609,294.116,294.609,6221.0
2024-05-14 14:30:00,298.78,299.38,298.78,299.31,6462.0,294.6287,295.2204,294.6287,295.1514,6462.0
2024-05-14 15:00:00,299.27,299.4,299.27,299.37,2604.0,295.1119,295.2401,295.1119,295.2105,2604.0
2024-05-14 15:30:00,299.3,299.59,299.27,299.39,9211.0,295.1415,295.4275,295.1119,295.2303,9211.0
2024-05-15 09:30:00,301.15,301.5,300.54,300.54,11944.0,296.9658,297.3109,296.3643,296.3643,11944.0
2024-05-15 10:00:00,300.86,301.23,300.85,301.16,1839.0,296.6798,297.0447,296.67,296.9757,1839.0
2024-05-15 10:30:00,301.55,301.55,301.55,301.55,100.0,297.3602,297.3602,297.3602,297.3602,100.0
2024-05-15 11:00:00,301.81,301.99,301.8,301.99,1225.0,297.6166,297.7941,297.6068,297.7941,1225.0
2024-05-15 11:30:00,301.99,301.99,301.99,301.99,0.0,297.7941,297.7941,297.7941,297.7941,0.0
2024-05-15 12:00:00,301.91,301.95,301.73,301.94,1194.0,297.7152,297.7547,297.5377,297.7448,1194.0
2024-05-15 12:30:00,302.07,302.15,302.07,302.15,436.0,297.873,297.9519,297.873,297.9519,436.0
2024-05-15 13:00:00,302.35,302.39,302.21,302.39,800.0,298.1491,298.1886,298.0111,298.1886,800.0
2024-05-15 13:30:00,302.38,302.52,302.19,302.51,3482.0,298.1787,298.3168,297.9913,298.3069,3482.0
2024-05-15 14:00:00,302.51,302.67,302.48,302.52,5899.0,298.3069,298.4647,298.2773,298.3168,5899.0
2024-05-15 14:30:00,302.49,302.57,302.36,302.51,2676.0,298.2872,298.3661,298.159,298.3069,2676.0
2024-05-15 15:00:00,302.51,302.75,302.44,302.62,5110.0,298.3069,298.5436,298.2379,298.4154,5110.0
2024-05-15 15:30:00,302.58,303.16,302.57,302.95,9277.0,298.3759,298.9479,298.3661,298.7408,9277.0
2024-05-16 09:30:00,303.17,303.22,302.89,303.01,5188.0,298.9577,299.007,298.6816,298.8,5188.0
2024-05-16 10:00:00,302.84,303.3,302.77,303.3,2885.0,298.6323,299.0859,298.5633,299.0859,2885.0
2024-05-16 10:30:00,303.3,303.51,303.27,303.45,1500.0,299.0859,299.293,299.0563,299.2338,1500.0
2024-05-16 11:00:00,303.72,303.72,303.23,303.5,4097.0,299.5001,299.5001,299.0169,299.2831,4097.0
2024-05-16 11:30:00,303.54,303.55,303.39,303.48,1547.0,299.3226,299.3325,299.1747,299.2634,1547.0
2024-05-16 12:00:00,303.11,303.33,303.11,303.16,4303.0,298.8986,299.1155,298.8986,298.9479,4303.0
2024-05-16 12:30:00,303.04,303.31,303.04,303.29,1216.0,298.8295,299.0958,298.8295,299.0761,1216.0
2024-05-16 13:00:00,303.24,303.36,302.63,302.89,3151.0,299.0268,299.1451,298.4252,298.6816,3151.0
2024-05-16 13:30:00,302.86,302.95,302.58,302.85,2977.0,298.652,298.7408,298.3759,298.6422,2977.0
2024-05-16 14:00:00,302.91,302.91,302.4,302.41,548.0,298.7013,298.7013,298.1984,298.2083,548.0
2024-05-16 14:30:00,302.85,302.95,302.84,302.94,3094.0,298.6422,298.7408,298.6323,298.7309,3094.0
2024-05-16 15:00:00,302.89,303.0,302.89,302.89,966.0,298.6816,298.7901,298.6816,298.6816,966.0
2024-05-16 15:30:00,302.6,302.79,302.11,302.25,3058.0,298.3957,298.583,297.9125,298.0505,3058.0
2024-05-17 09:30:00,302.27,302.51,302.0,302.22,4283.0,298.0702,298.3069,297.804,298.0209,4283.0
2024-05-17 10:00:00,302.22,302.32,302.04,302.3,1035.0,298.0209,298.1195,297.8434,298.0998,1035.0
2024-05-17 10:30:00,302.46,302.54,302.39,302.39,1916.0,298.2576,298.3365,298.1886,298.1886,1916.0
2024-05-17 11:00:00,302.24,302.3,302.1,302.29,1461.0,298.0407,298.0998,297.9026,298.09,1461.0
2024-05-17 11:30:00,302.13,302.25,302.07,302.25,1337.0,297.9322,298.0505,297.873,298.0505,1337.0
2024-05-17 12:00:00,302.38,302.38,302.15,302.15,5656.0,298.1787,298.1787,297.9519,297.9519,5656.0
2024-05-17 12:30:00,302.18,302.28,301.94,302.28,4403.0,297.9815,298.0801,297.7448,298.0801,4403.0
2024-05-17 13:00:00,302.25,302.31,302.13,302.13,10583.0,298.0505,298.1097,297.9322,297.9322,10583.0
2024-05-17 13:30:00,302.24,302.3,302.14,302.24,1718.0,298.0407,298.0998,297.942,298.0407,1718.0
2024-05-17 14:00:00,302.03,302.1,301.67,301.74,1308.0,297.8336,297.9026,297.4786,297.5476,1308.0
2024-05-17 14:30:00,301.79,302.32,301.79,302.21,1580.0,297.5969,298.1195,297.5969,298.0111,1580.0
2024-05-17 15:00:00,302.26,302.53,302.26,302.45,1427.0,298.0604,298.3266,298.0604,298.2477,1427.0
2024-05-17 15:30:00,302.44,302.53,302.25,302.52,8907.0,298.2379,298.3266,298.0505,298.3168,8907.0
2024-05-20 09:30:00,302.47,303.15,302.47,303.15,4446.0,298.2675,298.938,298.2675,298.938,4446.0
2024-05-20 10:00:00,303.55,303.55,303.43,303.51,2524.0,299.3325,299.3325,299.2141,299.293,2524.0
2024-05-20 10:30:00,303.49,303.71,303.48,303.58,3934.0,299.2733,299.4902,299.2634,299.362,3934.0
2024-05-20 11:00:00,303.59,303.75,303.52,303.75,2602.0,299.3719,299.5297,299.3029,299.5297,2602.0
2024-05-20 11:30:00,303.75,303.82,303.43,303.43,3445.0,299.5297,299.5987,299.2141,299.2141,3445.0
2024-05-20 12:00:00,303.58,303.59,303.35,303.35,964.0,299.362,299.3719,299.1352,299.1352,964.0
2024-05-20 12:30:00,303.38,303.64,303.37,303.63,4026.0,299.1648,299.4212,299.155,299.4113,4026.0
2024-05-20 13:00:00,303.57,303.61,303.14,303.14,981.0,299.3522,299.3916,298.9282,298.9282,981.0
2024-05-20 13:30:00,303.11,303.13,303.08,303.09,1084.0,298.8986,298.9183,298.869,298.8788,1084.0
2024-05-20 14:00:00,303.06,303.07,302.52,302.96,2921.0,298.8493,298.8591,298.3168,298.7507,2921.0
2024-05-20 14:30:00,303.03,303.14,303.02,303.05,1997.0,298.8197,298.9282,298.8098,298.8394,1997.0
2024-05-20 15:00:00,302.88,303.15,302.81,303.03,20155.0,298.6718,298.938,298.6027,298.8197,20155.0
2024-05-20 15:30:00,302.99,303.04,302.74,302.81,2537.0,298.7802,298.8295,298.5337,298.6027,2537.0
2024-05-21 09:30:00,302.28,302.7,302.28,302.58,15646.0,298.0801,298.4943,298.0801,298.3759,15646.0
2024-05-21 10:00:00,302.62,302.84,302.62,302.8,3295.0,298.4154,298.6323,298.4154,298.5929,3295.0
2024-05-21 10:30:00,302.84,303.16,302.84,302.96,2975.0,298.6323,298.9479,298.6323,298.7507,2975.0
2024-05-21 11:00:00,303.03,303.15,302.95,303.15,17195.0,298.8197,298.938,298.7408,298.938,17195.0
2024-05-21 11:30:00,303.03,303.03,302.71,302.82,2321.0,298.8197,298.8197,298.5041,298.6126,2321.0
2024-05-21 12:00:00,302.73,302.9,302.72,302.83,2108.0,298.5238,298.6915,298.514,298.6225,2108.0
2024-05-21 12:30:00,302.89,302.94,302.76,302.8,8543.0,298.6816,298.7309,298.5534,298.5929,8543.0
2024-05-21 13:00:00,302.8,302.87,302.67,302.86,6171.0,298.5929,298.6619,298.4647,298.652,6171.0
2024-05-21 13:30:00,302.87,303.06,302.8,303.02,26750.0,298.6619,298.8493,298.5929,298.8098,26750.0
2024-05-21 14:00:00,303.02,303.15,303.02,303.15,806.0,298.8098,298.938,298.8098,298.938,806.0
2024-05-21 14:30:00,303.01,303.02,302.87,302.97,914.0,298.8,298.8098,298.6619,298.7605,914.0
2024-05-21 15:00:00,303.01,303.26,302.99,303.1,30625.0,298.8,299.0465,298.7802,298.8887,30625.0
2024-05-21 15:30:00,303.31,303.54,303.24,303.43,5522.0,299.0958,299.3226,299.0268,299.2141,5522.0
2024-05-22 09:30:00,303.33,303.39,303.06,303.36,90348.0,299.1155,299.1747,298.8493,299.1451,90348.0
2024-05-22 10:00:00,303.36,303.39,303.23,303.26,3222.0,299.1451,299.1747,299.0169,299.0465,3222.0
2024-05-22 10:30:00,303.32,303.32,303.15,303.2,1800.0,299.1056,299.1056,298.938,298.9873,1800.0
2024-05-22 11:00:00,303.28,303.39,303.16,303.16,7760.0,299.0662,299.1747,298.9479,298.9479,7760.0
2024-05-22 11:30:00,303.15,303.15,302.98,302.99,465.0,298.938,298.938,298.7704,298.7802,465.0
2024-05-22 12:00:00,303.04,303.3,303.04,303.3,4079.0,298.8295,299.0859,298.8295,299.0859,4079.0
2024-05-22 12:30:00,303.27,303.34,303.14,303.14,1160.0,299.0563,299.1254,298.9282,298.9282,1160.0
2024-05-22 13:00:00,303.24,303.33,303.19,303.2,3495.0,299.0268,299.1155,298.9775,298.9873,3495.0
2024-05-22 13:30:00,303.15,303.15,302.46,302.64,4683.0,298.938,298.938,298.2576,298.4351,4683.0
2024-05-22 14:00:00,302.61,302.61,301.33,301.33,6728.0,298.4055,298.4055,297.1433,297.1433,6728.0
2024-05-22 14:30:00,301.5,301.72,301.21,301.72,1120.0,297.3109,297.5279,297.025,297.5279,1120.0
2024-05-22 15:00:00,301.84,301.94,301.38,301.87,35601.0,297.6462,297.7448,297.1926,297.6758,35601.0
2024-05-22 15:30:00,301.93,302.45,301.52,302.41,15708.0,297.735,298.2477,297.3307,298.2083,15708.0
2024-05-23 09:30:00,304.09,304.09,302.18,302.19,6308.0,299.865,299.865,297.9815,297.9913,6308.0
2024-05-23 10:00:00,302.07,302.41,302.07,302.38,2100.0,297.873,298.2083,297.873,298.1787,2100.0
2024-05-23 10:30:00,302.57,302.69,301.63,301.63,26865.0,298.3661,298.4844,297.4391,297.4391,26865.0
2024-05-23 11:00:00,302.0,302.52,301.97,302.46,6282.0,297.804,298.3168,297.7744,298.2576,6282.0
2024-05-23 11:30:00,302.56,302.87,302.56,302.85,1012.0,298.3562,298.6619,298.3562,298.6422,1012.0
2024-05-23 12:00:00,302.81,302.91,302.47,302.83,4492.0,298.6027,298.7013,298.2675,298.6225,4492.0
2024-05-23 12:30:00,302.93,302.94,301.99,302.0,1289.0,298.7211,298.7309,297.7941,297.804,1289.0
2024-05-23 13:00:00,301.91,302.01,301.58,301.65,3417.0,297.7152,297.8139,297.3898,297.4589,3417.0
2024-05-23 13:30:00,300.99,300.99,300.27,300.39,3550.0,296.808,296.808,296.098,296.2164,3550.0
2024-05-23 14:00:00,300.3,300.3,299.56,299.85,2350.0,296.1276,296.1276,295.3979,295.6839,2350.0
2024-05-23 14:30:00,299.89,299.9,299.35,299.36,540.0,295.7233,295.7332,295.1908,295.2007,540.0
2024-05-23 15:00:00,299.39,299.54,299.23,299.45,9983.0,295.2303,295.3782,295.0725,295.2894,9983.0
2024-05-23 15:30:00,299.56,299.99,299.51,299.82,40402.0,295.3979,295.8219,295.3486,295.6543,40402.0
2024-05-24 09:30:00,300.81,301.11,300.61,300.62,5491.0,296.6305,296.9264,296.4333,296.4432,5491.0
2024-05-24 10:00:00,301.16,301.33,300.94,301.32,1799.0,296.9757,297.1433,296.7587,297.1334,1799.0
2024-05-24 10:30:00,301.44,301.62,301.2,301.62,4164.0,297.2518,297.4293,297.0151,297.4293,4164.0
2024-05-24 11:00:00,302.08,302.44,302.08,302.1,7773.0,297.8829,298.2379,297.8829,297.9026,7773.0
2024-05-24 11:30:00,302.18,302.18,301.82,301.84,6888.0,297.9815,297.9815,297.6265,297.6462,6888.0
2024-05-24 12:00:00,301.97,301.97,301.97,301.97,100.0,297.7744,297.7744,297.7744,297.7744,100.0
2024-05-24 12:30:00,302.09,302.09,301.92,301.96,2032.0,297.8927,297.8927,297.7251,297.7645,2032.0
2024-05-24 13:00:00,301.97,302.01,301.86,302.0,654.0,297.7744,297.8139,297.6659,297.804,654.0
2024-05-24 13:30:00,301.85,302.08,301.85,302.08,3792.0,297.6561,297.8829,297.6561,297.8829,3792.0
2024-05-24 14:00:00,302.16,302.22,302.08,302.22,3836.0,297.9618,298.0209,297.8829,298.0209,3836.0
2024-05-24 14:30:00,301.77,301.91,301.75,301.75,731.0,297.5772,297.7152,297.5575,297.5575,731.0
2024-05-24 15:00:00,301.65,301.69,301.24,301.68,2947.0,297.4589,297.4983,297.0545,297.4884,2947.0
2024-05-24 15:30:00,301.54,301.98,301.54,301.98,5681.0,297.3504,297.7843,297.3504,297.7843,5681.0
2024-05-28 09:30:00,302.7,302.7,301.76,301.82,7421.0,298.4943,298.4943,297.5673,297.6265,7421.0
2024-05-28 10:00:00,301.93,302.06,301.82,301.97,1200.0,297.735,297.8632,297.6265,297.7744,1200.0
2024-05-28 10:30:00,301.82,302.22,301.75,302.11,3567.0,297.6265,298.0209,297.5575,297.9125,3567.0
2024-05-28 11:00:00,301.9,302.13,301.87,302.09,3139.0,297.7054,297.9322,297.6758,297.8927,3139.0
2024-05-28 11:30:00,302.12,302.22,302.12,302.17,1670.0,297.9223,298.0209,297.9223,297.9716,1670.0
2024-05-28 12:00:00,302.21,302.22,302.02,302.02,2510.0,298.0111,298.0209,297.8237,297.8237,2510.0
2024-05-28 12:30:00,302.01,302.21,301.97,302.0,1552.0,297.8139,298.0111,297.7744,297.804,1552.0
2024-05-28 13:00:00,301.99,302.01,301.61,301.86,2832.0,297.7941,297.8139,297.4194,297.6659,2832.0
2024-05-28 13:30:00,301.75,301.98,301.25,301.31,70621.0,297.5575,297.7843,297.0644,297.1236,70621.0
2024-05-28 14:00:00,301.25,301.6,301.06,301.06,4155.0,297.0644,297.4095,296.877,296.877,4155.0
2024-05-28 14:30:00,300.9,301.07,300.48,301.03,14056.0,296.7193,296.8869,296.3051,296.8475,14056.0
2024-05-28 15:00:00,301.04,301.41,301.01,301.19,14239.0,296.8573,297.2222,296.8277,297.0052,14239.0
2024-05-28 15:30:00,301.13,301.93,301.13,301.93,28880.0,296.9461,297.735,296.9461,297.735,28880.0
2024-05-29 09:30:00,299.35,299.8,299.18,299.65,9701.0,295.1908,295.6346,295.0232,295.4866,9701.0
2024-05-29 10:00:00,299.71,300.01,299.55,299.97,11327.0,295.5458,295.8416,295.388,295.8022,11327.0
2024-05-29 10:30:00,299.99,300.27,299.94,300.1,7656.0,295.8219,296.098,295.7726,295.9304,7656.0
2024-05-29 11:00:00,300.0,300.03,299.55,299.85,7890.0,295.8318,295.8614,295.388,295.6839,7890.0
2024-05-29 11:30:00,299.81,299.92,299.64,299.85,7136.0,295.6444,295.7529,295.4768,295.6839,7136.0
2024-05-29 12:00:00,299.77,300.03,299.53,300.03,6428.0,295.605,295.8614,295.3683,295.8614,6428.0
2024-05-29 12:30:00,300.0,300.21,299.93,300.13,5261.0,295.8318,296.0389,295.7628,295.96,5261.0
2024-05-29 13:00:00,299.8,299.97,299.68,299.93,7631.0,295.6346,295.8022,295.5162,295.7628,7631.0
2024-05-29 13:30:00,299.99,300.13,299.63,300.06,41967.0,295.8219,295.96,295.4669,295.8909,41967.0
2024-05-29 14:00:00,300.03,300.11,299.85,299.86,14629.0,295.8614,295.9402,295.6839,295.6937,14629.0
2024-05-29 14:30:00,299.81,299.84,299.56,299.61,12719.0,295.6444,295.674,295.3979,295.4472,12719.0
2024-05-29 15:00:00,299.62,300.16,299.54,299.98,9962.0,295.4571,295.9896,295.3782,295.8121,9962.0
2024-05-29 15:30:00,299.94,300.14,299.3,299.55,31359.0,295.7726,295.9698,295.1415,295.388,31359.0
2024-05-30 09:30:00,298.96,298.96,298.65,298.87,10138.0,294.8062,294.8062,294.5005,294.7175,10138.0
2024-05-30 10:00:00,298.96,298.99,298.44,298.67,1571.0,294.8062,294.8358,294.2935,294.5203,1571.0
2024-05-30 10:30:00,298.74,298.74,298.33,298.52,2700.0,294.5893,294.5893,294.185,294.3723,2700.0
2024-05-30 11:00:00,298.44,298.76,298.34,298.74,5130.0,294.2935,294.609,294.1948,294.5893,5130.0
2024-05-30 11:30:00,298.75,298.99,298.71,298.71,1941.0,294.5991,294.8358,294.5597,294.5597,1941.0
2024-05-30 12:00:00,298.96,299.0,298.82,298.82,824.0,294.8062,294.8457,294.6682,294.6682,824.0
2024-05-30 12:30:00,298.97,299.14,298.93,299.12,43472.0,294.8161,294.9837,294.7766,294.964,43472.0
2024-05-30 13:00:00,299.24,299.44,299.19,299.34,30548.0,295.0823,295.2796,295.033,295.1809,30548.0
2024-05-30 13:30:00,299.37,299.46,299.13,299.22,6891.0,295.2105,295.2993,294.9739,295.0626,6891.0
2024-05-30 14:00:00,299.2,299.2,298.57,298.9,7259.0,295.0429,295.0429,294.4216,294.7471,7259.0
2024-05-30 14:30:00,298.92,299.02,298.7,298.79,6686.0,294.7668,294.8654,294.5498,294.6386,6686.0
2024-05-30 15:00:00,298.85,298.85,298.17,298.43,14594.0,294.6978,294.6978,294.0272,294.2836,14594.0
2024-05-30 15:30:00,298.53,298.53,297.33,298.01,54325.0,294.3822,294.3822,293.1989,293.8694,54325.0
2024-05-31 09:30:00,298.79,298.94,298.38,298.47,8419.0,294.6386,294.7865,294.2343,294.323,8419.0
2024-05-31 10:00:00,298.37,298.37,297.16,297.32,3251.0,294.2244,294.2244,293.0312,293.189,3251.0
2024-05-31 10:30:00,296.92,297.08,296.69,297.08,2629.0,292.7946,292.9523,292.5678,292.9523,2629.0
2024-05-31 11:00:00,297.04,297.04,296.62,296.63,1058.0,292.9129,292.9129,292.4987,292.5086,1058.0
2024-05-31 11:30:00,296.32,296.61,296.31,296.38,1564.0,292.2029,292.4889,292.193,292.2621,1564.0
2024-05-31 12:00:00,296.28,296.37,295.76,295.76,1802.0,292.1635,292.2522,291.6507,291.6507,1802.0
2024-05-31 12:30:00,295.96,296.22,295.91,296.18,4909.0,291.8479,292.1043,291.7986,292.0649,4909.0
2024-05-31 13:00:00,296.5,296.85,296.5,296.76,2951.0,292.3804,292.7255,292.3804,292.6368,2951.0
2024-05-31 13:30:00,297.04,297.08,296.99,296.99,1173.0,292.9129,292.9523,292.8636,292.8636,1173.0
2024-05-31 14:00:00,296.99,297.24,296.95,297.24,973.0,292.8636,293.1101,292.8242,293.1101,973.0
2024-05-31 14:30:00,296.96,297.5,296.96,297.32,34977.0,292.834,293.3665,292.834,293.189,34977.0
2024-05-31 15:00:00,297.31,297.98,297.31,297.87,2235.0,293.1792,293.8398,293.1792,293.7314,2235.0
2024-05-31 15:30:00,297.72,300.58,297.72,300.44,24238.0,293.5835,296.4037,293.5835,296.2657,24238.0
2024-06-03 09:30:00,301.72,301.72,300.81,300.96,16313.0,297.5279,297.5279,296.6305,296.7784,16313.0
2024-06-03 10:00:00,300.97,301.04,300.77,301.04,1016.0,296.7883,296.8573,296.5911,296.8573,1016.0
2024-06-03 10:30:00,300.69,300.69,299.6,299.8,5522.0,296.5122,296.5122,295.4373,295.6346,5522.0
2024-06-03 11:00:00,299.62,300.04,299.62,300.04,1605.0,295.4571,295.8712,295.4571,295.8712,1605.0
2024-06-03 11:30:00,299.82,299.97,299.66,299.7,4967.0,295.6543,295.8022,295.4965,295.5359,4967.0
2024-06-03 12:00:00,299.78,299.78,298.45,298.55,3146.0,295.6148,295.6148,294.3033,294.4019,3146.0
2024-06-03 12:30:00,298.54,298.54,298.47,298.47,1388.0,294.3921,294.3921,294.323,294.323,1388.0
2024-06-03 13:00:00,298.32,298.61,297.93,298.53,3648.0,294.1751,294.4611,293.7905,294.3822,3648.0
2024-06-03 13:30:00,299.27,299.37,299.14,299.14,625.0,295.1119,295.2105,294.9837,294.9837,625.0
2024-06-03 14:00:00,299.29,299.5,299.2,299.2,5258.0,295.1316,295.3387,295.0429,295.0429,5258.0
2024-06-03 14:30:00,299.45,299.6,299.38,299.39,1592.0,295.2894,295.4373,295.2204,295.2303,1592.0
2024-06-03 15:00:00,299.71,299.91,299.64,299.83,6520.0,295.5458,295.743,295.4768,295.6641,6520.0
2024-06-03 15:30:00,299.65,300.55,299.53,300.55,7852.0,295.4866,296.3741,295.3683,296.3741,7852.0
2024-06-04 09:30:00,300.03,300.03,299.42,299.73,2679.0,295.8614,295.8614,295.2598,295.5655,2679.0
2024-06-04 10:00:00,300.04,300.38,299.57,299.9,11848.0,295.8712,296.2065,295.4078,295.7332,11848.0
2024-06-04 10:30:00,300.17,300.17,299.55,299.55,2797.0,295.9994,295.9994,295.388,295.388,2797.0
2024-06-04 11:00:00,299.33,299.42,299.31,299.37,3570.0,295.1711,295.2598,295.1514,295.2105,3570.0
2024-06-04 11:30:00,299.23,299.23,298.92,299.11,8080.0,295.0725,295.0725,294.7668,294.9541,8080.0
2024-06-04 12:00:00,298.96,299.04,298.74,298.9,604.0,294.8062,294.8851,294.5893,294.7471,604.0
2024-06-04 12:30:00,299.54,299.54,299.5,299.54,300.0,295.3782,295.3782,295.3387,295.3782,300.0
2024-06-04 13:00:00,299.26,299.81,299.24,299.81,1975.0,295.1021,295.6444,295.0823,295.6444,1975.0
2024-06-04 13:30:00,299.8,299.8,299.47,299.74,1361.0,295.6346,295.6346,295.3091,295.5754,1361.0
2024-06-04 14:00:00,300.79,300.92,300.64,300.64,695.0,296.6108,296.739,296.4629,296.4629,695.0
2024-06-04 14:30:00,300.65,300.97,300.65,300.67,1210.0,296.4727,296.7883,296.4727,296.4925,1210.0
2024-06-04 15:00:00,300.1,300.19,299.79,300.19,1300.0,295.9304,296.0191,295.6247,296.0191,1300.0
2024-06-04 15:30:00,300.06,300.52,299.81,300.37,1749.0,295.8909,296.3446,295.6444,296.1966,1749.0
2024-06-05 09:30:00,301.84,302.0,301.37,301.38,898.0,297.6462,297.804,297.1827,297.1926,898.0
2024-06-05 10:00:00,300.78,301.58,300.78,301.55,2398.0,296.6009,297.3898,296.6009,297.3602,2398.0
2024-06-05 10:30:00,301.93,302.01,301.89,301.94,1549.0,297.735,297.8139,297.6955,297.7448,1549.0
2024-06-05 11:00:00,302.13,302.71,302.13,302.58,2265.0,297.9322,298.5041,297.9322,298.3759,2265.0
2024-06-05 11:30:00,302.66,302.69,302.66,302.69,6572.0,298.4548,298.4844,298.4548,298.4844,6572.0
2024-06-05 12:00:00,302.71,302.74,302.58,302.74,4948.0,298.5041,298.5337,298.3759,298.5337,4948.0
2024-06-05 12:30:00,302.75,303.09,302.75,303.03,730.0,298.5436,298.8788,298.5436,298.8197,730.0
2024-06-05 13:00:00,303.02,303.18,302.89,302.93,4960.0,298.8098,298.9676,298.6816,298.7211,4960.0
2024-06-05 13:30:00,303.1,303.28,303.07,303.27,7193.0,298.8887,299.0662,298.8591,299.0563,7193.0
2024-06-05 14:00:00,303.32,303.4,303.26,303.37,2599.0,299.1056,299.1845,299.0465,299.155,2599.0
2024-06-05 14:30:00,303.49,303.75,303.49,303.71,2376.0,299.2733,299.5297,299.2733,299.4902,2376.0
2024-06-05 15:00:00,303.66,303.82,303.56,303.58,12658.0,299.4409,299.5987,299.3423,299.362,12658.0
2024-06-05 15:30:00,303.63,304.11,303.42,304.05,13523.0,299.4113,299.8847,299.2043,299.8255,13523.0
2024-06-06 09:30:00,304.03,304.48,304.03,304.24,2061.0,299.8058,300.2495,299.8058,300.0129,2061.0
2024-06-06 10:00:00,304.17,304.17,304.07,304.17,516.0,299.9438,299.9438,299.8452,299.9438,516.0
2024-06-06 10:30:00,303.97,303.97,303.96,303.97,103.0,299.7466,299.7466,299.7368,299.7466,103.0
2024-06-06 11:00:00,303.94,304.05,303.94,304.05,858.0,299.717,299.8255,299.717,299.8255,858.0
2024-06-06 11:30:00,304.05,304.05,304.05,304.05,0.0,299.8255,299.8255,299.8255,299.8255,0.0
2024-06-06 12:00:00,303.73,303.74,303.44,303.52,9618.0,299.51,299.5198,299.224,299.3029,9618.0
2024-06-06 12:30:00,303.22,303.38,303.22,303.37,235.0,299.007,299.1648,299.007,299.155,235.0
2024-06-06 13:00:00,303.26,303.75,303.26,303.75,1507.0,299.0465,299.5297,299.0465,299.5297,1507.0
2024-06-06 13:30:00,303.74,303.9,303.74,303.89,1516.0,299.5198,299.6776,299.5198,299.6677,1516.0
2024-06-06 14:00:00,303.75,303.79,303.06,303.39,20265.0,299.5297,299.5691,298.8493,299.1747,20265.0
2024-06-06 14:30:00,303.42,303.86,303.42,303.86,4107.0,299.2043,299.6381,299.2043,299.6381,4107.0
2024-06-06 15:00:00,303.77,303.93,303.72,303.92,8158.0,299.5494,299.7072,299.5001,299.6973,8158.0
2024-06-06 15:30:00,303.86,303.92,303.64,303.92,2597.0,299.6381,299.6973,299.4212,299.6973,2597.0
2024-06-07 09:30:00,303.07,303.65,302.6,303.31,3830.0,298.8591,299.4311,298.3957,299.0958,3830.0
2024-06-07 10:00:00,303.4,303.88,303.4,303.86,8181.0,299.1845,299.6579,299.1845,299.6381,8181.0
2024-06-07 10:30:00,303.8,304.75,303.66,304.09,24474.0,299.579,300.5158,299.4409,299.865,24474.0
2024-06-07 11:00:00,304.06,304.06,303.41,303.88,3830.0,299.8354,299.8354,299.1944,299.6579,3830.0
2024-06-07 11:30:00,304.08,304.08,303.83,303.94,1600.0,299.8551,299.8551,299.6086,299.717,1600.0
2024-06-07 12:00:00,303.92,304.2,303.9,304.17,2631.0,299.6973,299.9734,299.6776,299.9438,2631.0
2024-06-07 12:30:00,304.25,304.46,304.04,304.46,1107.0,300.0227,300.2298,299.8156,300.2298,1107.0
2024-06-07 13:00:00,304.32,304.79,304.32,304.79,4603.0,300.0918,300.5552,300.0918,300.5552,4603.0
2024-06-07 13:30:00,304.53,304.56,304.29,304.51,2097.0,300.2988,300.3284,300.0622,300.2791,2097.0
2024-06-07 14:00:00,303.89,303.89,303.0,303.78,949.0,299.6677,299.6677,298.7901,299.5593,949.0
2024-06-07 14:30:00,303.7,303.7,303.7,303.7,100.0,299.4804,299.4804,299.4804,299.4804,100.0
2024-06-07 15:00:00,303.9,303.9,303.42,303.42,1506.0,299.6776,299.6776,299.2043,299.2043,1506.0
2024-06-07 15:30:00,303.48,303.61,303.2,303.32,18968.0,299.2634,299.3916,298.9873,299.1056,18968.0
2024-06-10 09:30:00,302.67,302.69,302.43,302.69,6506.0,298.4647,298.4844,298.228,298.4844,6506.0
2024-06-10 10:00:00,302.78,303.05,302.77,303.01,1759.0,298.5732,298.8394,298.5633,298.8,1759.0
2024-06-10 10:30:00,303.0,303.2,303.0,303.18,1750.0,298.7901,298.9873,298.7901,298.9676,1750.0
2024-06-10 11:00:00,303.27,303.51,303.2,303.47,1712.0,299.0563,299.293,298.9873,299.2536,1712.0
2024-06-10 11:30:00,303.65,303.66,303.57,303.66,332.0,299.4311,299.4409,299.3522,299.4409,332.0
2024-06-10 12:00:00,303.68,303.91,303.68,303.84,1908.0,299.4606,299.6875,299.4606,299.6184,1908.0
2024-06-10 12:30:00,303.8,303.84,303.79,303.84,400.0,299.579,299.6184,299.5691,299.6184,400.0
2024-06-10 13:00:00,303.7,303.7,303.52,303.52,2592.0,299.4804,299.4804,299.3029,299.3029,2592.0
2024-06-10 13:30:00,303.5,304.18,303.49,304.17,1687.0,299.2831,299.9537,299.2733,299.9438,1687.0
2024-06-10 14:00:00,304.03,304.17,303.74,303.75,5324.0,299.8058,299.9438,299.5198,299.5297,5324.0
2024-06-10 14:30:00,303.63,304.09,303.62,304.01,1514.0,299.4113,299.865,299.4015,299.7861,1514.0
2024-06-10 15:00:00,304.1,304.4,304.1,304.26,1186.0,299.8748,300.1706,299.8748,300.0326,1186.0
2024-06-10 15:30:00,304.05,304.3,303.86,304.3,6028.0,299.8255,300.072,299.6381,300.072,6028.0
2024-06-11 09:30:00,302.61,302.61,301.39,301.39,2351.0,299.1639,299.1639,297.9577,297.9577,2351.0
2024-06-11 10:00:00,301.82,302.16,301.82,302.16,4540.0,298.3829,298.719,298.3829,298.719,4540.0
2024-06-11 10:30:00,302.32,302.71,302.32,302.71,763.0,298.8772,299.2627,298.8772,299.2627,763.0
2024-06-11 11:00:00,302.71,302.71,302.47,302.47,1425.0,299.2627,299.2627,299.0254,299.0254,1425.0
2024-06-11 11:30:00,302.78,302.78,302.4,302.42,1770.0,299.3319,299.3319,298.9562,298.976,1770.0
2024-06-11 12:00:00,302.33,302.4,302.28,302.38,7092.0,298.887,298.9562,298.8376,298.9365,7092.0
2024-06-11 12:30:00,302.36,302.65,302.36,302.54,3369.0,298.9167,299.2034,298.9167,299.0947,3369.0
2024-06-11 13:00:00,302.36,302.87,302.35,302.67,5933.0,298.9167,299.4209,298.9068,299.2232,5933.0
2024-06-11 13:30:00,302.69,303.08,302.66,303.08,1251.0,299.2429,299.6285,299.2133,299.6285,1251.0
2024-06-11 14:00:00,303.23,303.67,303.23,303.67,6178.0,299.7768,300.2118,299.7768,300.2118,6178.0
2024-06-11 14:30:00,303.69,303.93,303.57,303.6,2198.0,300.2316,300.4688,300.1129,300.1426,2198.0
2024-06-11 15:00:00,303.82,303.83,303.51,303.53,12165.0,300.3601,300.37,300.0536,300.0734,12165.0
2024-06-11 15:30:00,303.5,304.05,303.42,304.04,15361.0,300.0437,300.5875,299.9646,300.5776,15361.0
2024-06-12 09:30:00,307.08,308.0,307.04,307.9,4269.0,303.583,304.4925,303.5434,304.3936,4269.0
2024-06-12 10:00:00,307.82,308.2,307.81,308.2,1918.0,304.3145,304.6902,304.3046,304.6902,1918.0
2024-06-12 10:30:00,308.49,308.5,307.88,307.9,4938.0,304.9769,304.9868,304.3738,304.3936,4938.0
2024-06-12 11:00:00,307.95,308.02,307.84,307.93,5056.0,304.443,304.5122,304.3343,304.4233,5056.0
2024-06-12 11:30:00,307.88,307.98,307.87,307.97,1467.0,304.3738,304.4727,304.364,304.4628,1467.0
2024-06-12 12:00:00,307.81,307.92,307.64,307.69,3411.0,304.3046,304.4134,304.1366,304.186,3411.0
2024-06-12 12:30:00,307.64,307.77,307.64,307.68,1915.0,304.1366,304.2651,304.1366,304.1761,1915.0
2024-06-12 13:00:00,307.77,307.86,307.77,307.86,954.0,304.2651,304.3541,304.2651,304.3541,954.0
2024-06-12 13:30:00,307.62,307.62,307.55,307.62,580.0,304.1168,304.1168,304.0476,304.1168,580.0
2024-06-12 14:00:00,307.53,307.76,306.72,307.67,8009.0,304.0278,304.2552,303.227,304.1662,8009.0
2024-06-12 14:30:00,307.71,307.71,306.82,306.89,5212.0,304.2058,304.2058,303.3259,303.3951,5212.0
2024-06-12 15:00:00,307.73,308.35,306.48,306.48,3454.0,304.2255,304.8385,302.9898,302.9898,3454.0
2024-06-12 15:30:00,306.39,307.19,306.22,306.8,9628.0,302.9008,303.6917,302.7327,303.3061,9628.0
2024-06-13 09:30:00,307.88,307.88,306.69,306.69,12133.0,304.3738,304.3738,303.1974,303.1974,12133.0
2024-06-13 10:00:00,306.69,306.69,306.69,306.69,0.0,303.1974,303.1974,303.1974,303.1974,0.0
2024-06-13 10:30:00,306.16,306.17,306.08,306.08,300.0,302.6734,302.6833,302.5943,302.5943,300.0
2024-06-13 11:00:00,305.77,306.14,305.71,306.14,19235.0,302.2879,302.6537,302.2286,302.6537,19235.0
2024-06-13 11:30:00,306.15,306.16,306.15,306.15,147.0,302.6635,302.6734,302.6635,302.6635,147.0
2024-06-13 12:00:00,306.19,306.19,305.62,305.67,6799.0,302.7031,302.7031,302.1396,302.189,6799.0
2024-06-13 12:30:00,305.76,306.02,305.63,306.01,4036.0,302.278,302.535,302.1495,302.5251,4036.0
2024-06-13 13:00:00,306.23,306.32,306.23,306.32,1500.0,302.7426,302.8316,302.7426,302.8316,1500.0
2024-06-13 13:30:00,306.48,306.59,306.41,306.51,1198.0,302.9898,303.0985,302.9206,303.0194,1198.0
2024-06-13 14:00:00,306.27,306.75,306.27,306.71,2073.0,302.7822,303.2567,302.7822,303.2172,2073.0
2024-06-13 14:30:00,306.73,306.89,306.73,306.89,660.0,303.2369,303.3951,303.2369,303.3951,660.0
2024-06-13 15:00:00,306.98,307.23,306.79,307.04,868.0,303.4841,303.7312,303.2963,303.5434,868.0
2024-06-13 15:30:00,306.79,307.36,306.79,306.89,7641.0,303.2963,303.8598,303.2963,303.3951,7641.0
2024-06-14 09:30:00,306.06,306.17,305.77,305.99,7399.0,302.5746,302.6833,302.2879,302.5054,7399.0
2024-06-14 10:00:00,305.87,305.87,305.46,305.54,1226.0,302.3867,302.3867,301.9814,302.0605,1226.0
2024-06-14 10:30:00,305.67,305.75,305.1,305.74,2550.0,302.189,302.2681,301.6255,302.2582,2550.0
2024-06-14 11:00:00,305.76,305.9,305.58,305.89,809.0,302.278,302.4164,302.1,302.4065,809.0
2024-06-14 11:30:00,306.01,306.01,305.59,305.65,986.0,302.5251,302.5251,302.1099,302.1692,986.0
2024-06-14 12:00:00,306.06,306.06,305.86,305.86,3719.0,302.5746,302.5746,302.3768,302.3768,3719.0
2024-06-14 12:30:00,305.64,306.08,305.64,306.08,1729.0,302.1593,302.5943,302.1593,302.5943,1729.0
2024-06-14 13:00:00,306.12,306.35,306.12,306.34,948.0,302.6339,302.8613,302.6339,302.8514,948.0
2024-06-14 13:30:00,306.36,306.36,306.24,306.24,1309.0,302.8711,302.8711,302.7525,302.7525,1309.0
2024-06-14 14:00:00,305.92,306.03,305.82,306.03,1681.0,302.4362,302.5449,302.3373,302.5449,1681.0
2024-06-14 14:30:00,306.04,306.2,305.96,306.2,3879.0,302.5548,302.713,302.4757,302.713,3879.0
2024-06-14 15:00:00,306.38,306.38,306.29,306.32,772.0,302.8909,302.8909,302.8019,302.8316,772.0
2024-06-14 15:30:00,306.32,306.6,306.22,306.56,4125.0,302.8316,303.1084,302.7327,303.0689,4125.0
2024-06-17 09:30:00,306.33,306.41,306.0,306.28,16305.0,302.8415,302.9206,302.5152,302.7921,16305.0
2024-06-17 10:00:00,306.21,306.55,306.11,306.3,14207.0,302.7229,303.059,302.624,302.8118,14207.0
2024-06-17 10:30:00,306.26,306.56,306.26,306.56,21139.0,302.7723,303.0689,302.7723,303.0689,21139.0
2024-06-17 11:00:00,306.72,307.16,306.67,307.13,10455.0,303.227,303.662,303.1776,303.6324,10455.0
2024-06-17 11:30:00,306.9,307.02,306.9,306.97,962.0,303.405,303.5236,303.405,303.4742,962.0
2024-06-17 12:00:00,307.08,307.96,307.03,307.96,2857.0,303.583,304.4529,303.5335,304.4529,2857.0
2024-06-17 12:30:00,307.98,308.15,307.9,308.15,8197.0,304.4727,304.6408,304.3936,304.6408,8197.0
2024-06-17 13:00:00,308.09,308.61,308.09,308.5,23634.0,304.5814,305.0955,304.5814,304.9868,23634.0
2024-06-17 13:30:00,308.51,309.19,308.51,309.19,6506.0,304.9967,305.6689,304.9967,305.6689,6506.0
2024-06-17 14:00:00,309.46,309.72,309.39,309.5,7325.0,305.9358,306.1929,305.8666,305.9754,7325.0
2024-06-17 14:30:00,309.53,309.56,309.27,309.27,5120.0,306.005,306.0347,305.748,305.748,5120.0
2024-06-17 15:00:00,309.3,309.66,309.25,309.66,2023.0,305.7777,306.1336,305.7282,306.1336,2023.0
2024-06-17 15:30:00,309.67,309.67,308.93,309.0,5340.0,306.1435,306.1435,305.4119,305.4811,5340.0
2024-06-18 09:30:00,309.21,309.75,309.16,309.41,11973.0,305.6887,306.2225,305.6393,305.8864,11973.0
2024-06-18 10:00:00,309.3,309.43,309.21,309.38,8762.0,305.7777,305.9062,305.6887,305.8568,8762.0
2024-06-18 10:30:00,309.3,309.56,309.11,309.11,6679.0,305.7777,306.0347,305.5898,305.5898,6679.0
2024-06-18 11:00:00,309.17,309.17,308.96,309.12,9937.0,305.6491,305.6491,305.4415,305.5997,9937.0
2024-06-18 11:30:00,309.1,309.46,309.1,309.46,2570.0,305.5799,305.9358,305.5799,305.9358,2570.0
2024-06-18 12:00:00,309.56,309.65,309.42,309.42,628.0,306.0347,306.1237,305.8963,305.8963,628.0
2024-06-18 12:30:00,309.3,309.62,309.3,309.62,14023.0,305.7777,306.094,305.7777,306.094,14023.0
2024-06-18 13:00:00,309.5,309.68,309.35,309.65,70122.0,305.9754,306.1533,305.8271,306.1237,70122.0
2024-06-18 13:30:00,309.56,309.91,309.56,309.76,17289.0,306.0347,306.3807,306.0347,306.2324,17289.0
2024-06-18 14:00:00,309.69,309.7,309.21,309.52,24110.0,306.1632,306.1731,305.6887,305.9952,24110.0
2024-06-18 14:30:00,309.58,309.65,309.36,309.64,21887.0,306.0545,306.1237,305.837,306.1138,21887.0
2024-06-18 15:00:00,309.38,309.61,309.3,309.52,6567.0,305.8568,306.0841,305.7777,305.9952,6567.0
2024-06-18 15:30:00,309.51,309.79,309.45,309.79,5867.0,305.9853,306.2621,305.926,306.2621,5867.0
2024-06-20 09:30:00,310.15,310.67,309.84,310.62,8018.0,306.618,307.1321,306.3115,307.0826,8018.0
2024-06-20 10:00:00,310.52,310.52,309.77,309.98,3406.0,306.9838,306.9838,306.2423,306.4499,3406.0
2024-06-20 10:30:00,310.28,310.28,310.01,310.19,769.0,306.7465,306.7465,306.4796,306.6575,769.0
2024-06-20 11:00:00,310.22,310.26,310.06,310.06,1831.0,306.6872,306.7267,306.529,306.529,1831.0
2024-06-20 11:30:00,309.96,309.96,309.66,309.75,3885.0,306.4302,306.4302,306.1336,306.2225,3885.0
2024-06-20 12:00:00,309.59,309.82,309.2,309.45,2830.0,306.0644,306.2917,305.6788,305.926,2830.0
2024-06-20 12:30:00,308.68,309.26,308.55,309.05,1422.0,305.1647,305.7381,305.0362,305.5305,1422.0
2024-06-20 13:00:00,308.38,308.6,308.36,308.36,4530.0,304.8681,305.0856,304.8484,304.8484,4530.0
2024-06-20 13:30:00,308.17,309.01,308.06,309.01,1949.0,304.6605,305.491,304.5518,305.491,1949.0
2024-06-20 14:00:00,309.16,309.62,309.16,309.62,3550.0,305.6393,306.094,305.6393,306.094,3550.0
2024-06-20 14:30:00,309.58,309.58,309.07,309.25,1167.0,306.0545,306.0545,305.5503,305.7282,1167.0
2024-06-20 15:00:00,309.02,309.02,308.38,308.38,2769.0,305.5009,305.5009,304.8681,304.8681,2769.0
2024-06-20 15:30:00,309.02,309.36,308.77,308.88,15540.0,305.5009,305.837,305.2537,305.3625,15540.0
2024-06-21 09:30:00,308.9,308.9,307.87,307.95,4407.0,305.3822,305.3822,304.364,304.443,4407.0
2024-06-21 10:00:00,308.24,308.59,308.24,308.51,853.0,304.7297,305.0758,304.7297,304.9967,853.0
2024-06-21 10:30:00,308.31,308.69,308.31,308.51,1157.0,304.7989,305.1746,304.7989,304.9967,1157.0
2024-06-21 11:00:00,308.77,308.93,308.55,308.55,1450.0,305.2537,305.4119,305.0362,305.0362,1450.0
2024-06-21 11:30:00,308.43,309.04,308.41,309.03,795.0,304.9176,305.5206,304.8978,305.5107,795.0
2024-06-21 12:00:00,309.03,309.06,308.84,308.87,2734.0,305.5107,305.5404,305.3229,305.3526,2734.0
2024-06-21 12:30:00,308.87,308.92,308.59,308.68,1230.0,305.3526,305.402,305.0758,305.1647,1230.0
2024-06-21 13:00:00,308.57,308.71,308.32,308.38,2041.0,305.056,305.1944,304.8088,304.8681,2041.0
2024-06-21 13:30:00,308.33,308.54,308.14,308.41,2280.0,304.8187,305.0263,304.6309,304.8978,2280.0
2024-06-21 14:00:00,308.31,308.7,308.2,308.7,1472.0,304.7989,305.1845,304.6902,305.1845,1472.0
2024-06-21 14:30:00,308.57,308.57,308.31,308.44,6713.0,305.056,305.056,304.7989,304.9275,6713.0
2024-06-21 15:00:00,308.71,308.71,308.54,308.62,700.0,305.1944,305.1944,305.0263,305.1054,700.0
2024-06-21 15:30:00,308.55,309.02,308.45,308.61,9075.0,305.0362,305.5009,304.9373,305.0955,9075.0
2024-06-24 09:30:00,308.35,309.7,308.35,309.7,4458.0,304.8385,306.1731,304.8385,306.1731,4458.0
2024-06-24 10:00:00,309.76,309.94,309.76,309.89,719.0,306.2324,306.4104,306.2324,306.3609,719.0
2024-06-24 10:30:00,309.72,309.98,309.35,309.98,9569.0,306.1929,306.4499,305.8271,306.4499,9569.0
2024-06-24 11:00:00,310.0,310.01,309.77,309.82,8599.0,306.4697,306.4796,306.2423,306.2917,8599.0
2024-06-24 11:30:00,309.97,310.02,309.82,309.9,2824.0,306.44,306.4895,306.2917,306.3708,2824.0
2024-06-24 12:00:00,309.86,309.86,309.73,309.8,1440.0,306.3313,306.3313,306.2028,306.272,1440.0
2024-06-24 12:30:00,309.87,309.87,309.21,309.21,2380.0,306.3412,306.3412,305.6887,305.6887,2380.0
2024-06-24 13:00:00,309.36,309.37,308.95,308.95,3840.0,305.837,305.8469,305.4317,305.4317,3840.0
2024-06-24 13:30:00,308.74,308.92,308.67,308.77,1770.0,305.224,305.402,305.1548,305.2537,1770.0
2024-06-24 14:00:00,308.67,308.8,308.51,308.71,59826.0,305.1548,305.2834,304.9967,305.1944,59826.0
2024-06-24 14:30:00,308.71,308.82,308.59,308.79,33647.0,305.1944,305.3031,305.0758,305.2735,33647.0
2024-06-24 15:00:00,309.13,309.17,308.8,308.93,4884.0,305.6096,305.6491,305.2834,305.4119,4884.0
2024-06-24 15:30:00,308.98,308.98,308.03,308.03,14632.0,305.4613,305.4613,304.5221,304.5221,14632.0
2024-06-25 09:30:00,308.86,308.86,308.21,308.21,6284.0,305.3427,305.3427,304.7001,304.7001,6284.0
2024-06-25 10:00:00,308.23,308.64,308.22,308.49,1921.0,304.7199,305.1252,304.71,304.9769,1921.0
2024-06-25 10:30:00,308.61,308.63,308.27,308.28,862.0,305.0955,305.1153,304.7594,304.7693,862.0
2024-06-25 11:00:00,308.45,308.7,308.31,308.51,4901.0,304.9373,305.1845,304.7989,304.9967,4901.0
2024-06-25 11:30:00,308.54,308.67,308.51,308.56,1729.0,305.0263,305.1548,304.9967,305.0461,1729.0
2024-06-25 12:00:00,308.55,308.56,308.21,308.31,2537.0,305.0362,305.0461,304.7001,304.7989,2537.0
2024-06-25 12:30:00,308.21,308.21,307.72,307.9,9644.0,304.7001,304.7001,304.2157,304.3936,9644.0
2024-06-25 13:00:00,307.79,308.37,307.72,308.37,2434.0,304.2849,304.8583,304.2157,304.8583,2434.0
2024-06-25 13:30:00,308.29,308.58,308.25,308.58,1224.0,304.7792,305.0659,304.7396,305.0659,1224.0
2024-06-25 14:00:00,308.55,308.85,308.45,308.85,3060.0,305.0362,305.3328,304.9373,305.3328,3060.0
2024-06-25 14:30:00,308.85,308.85,308.41,308.69,5250.0,305.3328,305.3328,304.8978,305.1746,5250.0
2024-06-25 15:00:00,308.65,309.07,308.65,309.07,1672.0,305.1351,305.5503,305.1351,305.5503,1672.0
2024-06-25 15:30:00,309.05,309.07,308.65,308.91,14286.0,305.5305,305.5503,305.1351,305.3921,14286.0
2024-06-26 09:30:00,308.16,308.61,308.0,308.53,31793.0,304.6507,305.0955,304.4925,305.0164,31793.0
2024-06-26 10:00:00,308.47,308.71,308.3,308.65,29113.0,304.9571,305.1944,304.7891,305.1351,29113.0
2024-06-26 10:30:00,308.4,308.57,308.29,308.57,6731.0,304.8879,305.056,304.7792,305.056,6731.0
2024-06-26 11:00:00,308.4,308.4,307.9,308.12,638.0,304.8879,304.8879,304.3936,304.6111,638.0
2024-06-26 11:30:00,308.4,309.09,308.27,309.08,3201.0,304.8879,305.5701,304.7594,305.5602,3201.0
2024-06-26 12:00:00,309.08,309.15,308.95,309.13,4084.0,305.5602,305.6294,305.4317,305.6096,4084.0
2024-06-26 12:30:00,309.03,309.11,308.56,308.56,3551.0,305.5107,305.5898,305.0461,305.0461,3551.0
2024-06-26 13:00:00,308.72,308.85,308.71,308.85,920.0,305.2043,305.3328,305.1944,305.3328,920.0
2024-06-26 13:30:00,308.65,308.88,308.63,308.88,982.0,305.1351,305.3625,305.1153,305.3625,982.0
2024-06-26 14:00:00,308.71,308.9,308.66,308.75,33211.0,305.1944,305.3822,305.145,305.2339,33211.0
2024-06-26 14:30:00,308.82,308.82,308.59,308.73,726.0,305.3031,305.3031,305.0758,305.2142,726.0
2024-06-26 15:00:00,308.59,308.59,308.53,308.57,618.0,305.0758,305.0758,305.0164,305.056,618.0
2024-06-26 15:30:00,308.78,309.48,308.75,309.22,12312.0,305.2636,305.9556,305.2339,305.6986,12312.0
2024-06-27 09:30:00,309.12,309.94,309.12,309.16,1902.0,305.5997,306.4104,305.5997,305.6393,1902.0
2024-06-27 10:00:00,309.65,309.9,309.65,309.88,2030.0,306.1237,306.3708,306.1237,306.3511,2030.0
2024-06-27 10:30:00,309.73,309.77,309.43,309.43,968.0,306.2028,306.2423,305.9062,305.9062,968.0
2024-06-27 11:00:00,309.47,309.48,309.09,309.1,4410.0,305.9457,305.9556,305.5701,305.5799,4410.0
2024-06-27 11:30:00,308.88,309.02,308.88,309.02,445.0,305.3625,305.5009,305.3625,305.5009,445.0
2024-06-27 12:00:00,309.31,309.53,309.31,309.48,4982.0,305.7876,306.005,305.7876,305.9556,4982.0
2024-06-27 12:30:00,309.62,309.63,309.56,309.56,557.0,306.094,306.1039,306.0347,306.0347,557.0
2024-06-27 13:00:00,309.65,309.74,309.46,309.71,1083.0,306.1237,306.2127,305.9358,306.183,1083.0
2024-06-27 13:30:00,309.7,309.8,309.56,309.56,2393.0,306.1731,306.272,306.0347,306.0347,2393.0
2024-06-27 14:00:00,309.16,309.34,308.88,308.98,4163.0,305.6393,305.8172,305.3625,305.4613,4163.0
2024-06-27 14:30:00,309.13,309.34,308.9,309.23,7525.0,305.6096,305.8172,305.3822,305.7085,7525.0
2024-06-27 15:00:00,309.36,309.58,309.35,309.58,3045.0,305.837,306.0545,305.8271,306.0545,3045.0
2024-06-27 15:30:00,309.52,309.9,309.31,309.9,16113.0,305.9952,306.3708,305.7876,306.3708,16113.0
2024-06-28 09:30:00,310.64,311.06,310.28,311.0,12726.0,307.1024,307.5176,306.7465,307.4583,12726.0
2024-06-28 10:00:00,310.96,312.07,310.96,311.84,2650.0,307.4188,308.5161,307.4188,308.2887,2650.0
2024-06-28 10:30:00,311.85,311.85,311.09,311.22,1704.0,308.2986,308.2986,307.5473,307.6758,1704.0
2024-06-28 11:00:00,311.24,311.24,310.54,310.64,5780.0,307.6956,307.6956,307.0035,307.1024,5780.0
2024-06-28 11:30:00,310.78,310.96,310.72,310.72,3556.0,307.2408,307.4188,307.1815,307.1815,3556.0
2024-06-28 12:00:00,310.63,310.63,309.97,310.38,1035.0,307.0925,307.0925,306.44,306.8454,1035.0
2024-06-28 12:30:00,310.34,310.35,309.81,309.81,3049.0,306.8058,306.8157,306.2819,306.2819,3049.0
2024-06-28 13:00:00,309.85,310.33,309.84,310.33,2379.0,306.3214,306.7959,306.3115,306.7959,2379.0
2024-06-28 13:30:00,309.93,309.93,309.72,309.73,1030.0,306.4005,306.4005,306.1929,306.2028,1030.0
2024-06-28 14:00:00,309.74,310.03,309.51,309.67,5274.0,306.2127,306.4994,305.9853,306.1435,5274.0
2024-06-28 14:30:00,309.43,309.59,309.34,309.34,3312.0,305.9062,306.0644,305.8172,305.8172,3312.0
2024-06-28 15:00:00,309.14,309.21,309.04,309.11,10491.0,305.6195,305.6887,305.5206,305.5898,10491.0
2024-06-28 15:30:00,309.13,309.44,308.13,308.78,53086.0,305.6096,305.9161,304.621,305.2636,53086.0
2024-07-01 09:30:00,309.74,309.74,309.02,309.23,5860.0,306.2127,306.2127,305.5009,305.7085,5860.0
2024-07-01 10:00:00,309.61,309.61,307.96,308.79,3201.0,306.0841,306.0841,304.4529,305.2735,3201.0
2024-07-01 10:30:00,308.6,308.64,307.96,308.29,3956.0,305.0856,305.1252,304.4529,304.7792,3956.0
2024-07-01 11:00:00,308.19,308.7,308.08,308.7,7065.0,304.6803,305.1845,304.5716,305.1845,7065.0
2024-07-01 11:30:00,308.57,308.72,308.4,308.72,26985.0,305.056,305.2043,304.8879,305.2043,26985.0
2024-07-01 12:00:00,308.71,309.21,308.71,309.15,7394.0,305.1944,305.6887,305.1944,305.6294,7394.0
2024-07-01 12:30:00,309.19,309.32,309.06,309.06,6924.0,305.6689,305.7974,305.5404,305.5404,6924.0
2024-07-01 13:00:00,309.14,309.23,308.96,309.23,17142.0,305.6195,305.7085,305.4415,305.7085,17142.0
2024-07-01 13:30:00,309.16,309.22,309.05,309.05,11833.0,305.6393,305.6986,305.5305,305.5305,11833.0
2024-07-01 14:00:00,308.98,309.47,308.94,309.03,2620.0,305.4613,305.9457,305.4218,305.5107,2620.0
2024-07-01 14:30:00,309.02,309.12,308.92,309.03,2868.0,305.5009,305.5997,305.402,305.5107,2868.0
2024-07-01 15:00:00,309.0,309.19,308.52,308.68,4724.0,305.4811,305.6689,305.0066,305.1647,4724.0
2024-07-01 15:30:00,308.8,309.54,308.8,309.31,41789.0,305.2834,306.0149,305.2834,305.7876,41789.0
2024-07-02 09:30:00,308.27,309.51,308.27,309.19,5644.0,304.7594,305.9853,304.7594,305.6689,5644.0
2024-07-02 10:00:00,309.25,309.41,309.04,309.33,2463.0,305.7282,305.8864,305.5206,305.8073,2463.0
2024-07-02 10:30:00,309.53,309.58,309.51,309.55,1411.0,306.005,306.0545,305.9853,306.0248,1411.0
2024-07-02 11:00:00,309.54,309.7,309.37,309.62,4375.0,306.0149,306.1731,305.8469,306.094,4375.0
2024-07-02 11:30:00,309.77,309.85,309.6,309.6,1080.0,306.2423,306.3214,306.0743,306.0743,1080.0
2024-07-02 12:00:00,309.28,309.57,309.28,309.57,1005.0,305.7579,306.0446,305.7579,306.0446,1005.0
2024-07-02 12:30:00,309.54,309.54,309.43,309.5,734.0,306.0149,306.0149,305.9062,305.9754,734.0
2024-07-02 13:00:00,309.53,309.97,309.52,309.97,1375.0,306.005,306.44,305.9952,306.44,1375.0
2024-07-02 13:30:00,309.93,310.36,309.87,310.35,4486.0,306.4005,306.8256,306.3412,306.8157,4486.0
2024-07-02 14:00:00,310.38,310.51,310.38,310.51,729.0,306.8454,306.9739,306.8454,306.9739,729.0
2024-07-02 14:30:00,310.47,310.57,310.46,310.57,364.0,306.9343,307.0332,306.9245,307.0332,364.0
2024-07-02 15:00:00,310.52,310.71,310.52,310.67,4344.0,306.9838,307.1716,306.9838,307.1321,4344.0
2024-07-02 15:30:00,310.72,311.13,310.72,311.12,1382.0,307.1815,307.5868,307.1815,307.5769,1382.0
2024-07-03 09:30:00,311.01,311.46,311.01,311.45,1979.0,307.4682,307.9131,307.4682,307.9032,1979.0
2024-07-03 10:00:00,311.94,311.94,311.47,311.47,14828.0,308.3876,308.3876,307.923,307.923,14828.0
2024-07-03 10:30:00,311.67,311.78,311.66,311.78,275.0,308.1207,308.2294,308.1108,308.2294,275.0
2024-07-03 11:00:00,311.73,312.07,311.73,311.92,970.0,308.18,308.5161,308.18,308.3678,970.0
2024-07-03 11:30:00,311.78,311.98,311.78,311.98,1963.0,308.2294,308.4271,308.2294,308.4271,1963.0
2024-07-03 12:00:00,312.15,312.37,312.11,312.3,600.0,308.5952,308.8127,308.5557,308.7435,600.0
2024-07-03 12:30:00,312.34,312.66,312.32,312.42,4200.0,308.783,309.0994,308.7633,308.8621,4200.0
2024-07-05 09:30:00,312.6,312.92,312.43,312.91,6798.0,309.0401,309.3564,308.872,309.3466,6798.0
2024-07-05 10:00:00,312.88,312.98,312.23,312.61,8247.0,309.3169,309.4158,308.6743,309.05,8247.0
2024-07-05 10:30:00,312.63,313.02,312.48,312.92,7375.0,309.0697,309.4553,308.9215,309.3564,7375.0
2024-07-05 11:00:00,312.88,313.22,312.88,313.08,10663.0,309.3169,309.653,309.3169,309.5146,10663.0
2024-07-05 11:30:00,313.11,313.42,313.11,313.35,1026.0,309.5443,309.8507,309.5443,309.7815,1026.0
2024-07-05 12:00:00,313.24,313.39,313.24,313.38,340.0,309.6728,309.8211,309.6728,309.8112,340.0
2024-07-05 12:30:00,313.31,313.31,313.25,313.25,325.0,309.742,309.742,309.6827,309.6827,325.0
2024-07-05 13:00:00,313.34,313.46,313.32,313.46,644.0,309.7717,309.8903,309.7519,309.8903,644.0
2024-07-05 13:30:00,313.47,313.8,313.47,313.8,1375.0,309.9002,310.2264,309.9002,310.2264,1375.0
2024-07-05 14:00:00,313.59,313.72,313.58,313.6,1879.0,310.0188,310.1473,310.0089,310.0287,1879.0
2024-07-05 14:30:00,313.64,313.68,313.62,313.68,2349.0,310.0682,310.1078,310.0485,310.1078,2349.0
2024-07-05 15:00:00,313.85,313.85,313.79,313.84,1306.0,310.2759,310.2759,310.2165,310.266,1306.0
2024-07-05 15:30:00,313.77,314.21,313.77,313.92,13062.0,310.1968,310.6318,310.1968,310.3451,13062.0
2024-07-08 09:30:00,314.44,314.92,314.31,314.78,8904.0,310.8591,311.3337,310.7306,311.1953,8904.0
2024-07-08 10:00:00,314.78,314.78,314.48,314.6,734.0,311.1953,311.1953,310.8987,311.0173,734.0
2024-07-08 10:30:00,314.51,314.53,314.32,314.39,1547.0,310.9283,310.9481,310.7405,310.8097,1547.0
2024-07-08 11:00:00,314.52,314.52,314.51,314.51,863.0,310.9382,310.9382,310.9283,310.9283,863.0
2024-07-08 11:30:00,314.49,314.49,314.21,314.28,10120.0,310.9086,310.9086,310.6318,310.701,10120.0
2024-07-08 12:00:00,314.24,314.25,313.9,314.03,2545.0,310.6614,310.6713,310.3253,310.4538,2545.0
2024-07-08 12:30:00,314.04,314.26,314.03,314.25,906.0,310.4637,310.6812,310.4538,310.6713,906.0
2024-07-08 13:00:00,314.1,314.2,314.08,314.19,2482.0,310.523,310.6219,310.5032,310.612,2482.0
2024-07-08 13:30:00,314.26,314.44,314.26,314.36,9897.0,310.6812,310.8591,310.6812,310.78,9897.0
2024-07-08 14:00:00,314.29,314.38,314.29,314.37,690.0,310.7108,310.7998,310.7108,310.7899,690.0
2024-07-08 14:30:00,314.38,314.38,313.87,314.29,5817.0,310.7998,310.7998,310.2956,310.7108,5817.0
2024-07-08 15:00:00,314.15,314.24,314.14,314.15,2387.0,310.5724,310.6614,310.5626,310.5724,2387.0
2024-07-08 15:30:00,314.12,314.43,314.06,314.38,3096.0,310.5428,310.8492,310.4835,310.7998,3096.0
2024-07-09 09:30:00,314.78,314.98,314.78,314.98,2159.0,311.1953,311.393,311.1953,311.393,2159.0
2024-07-09 10:00:00,315.08,315.09,314.41,314.41,2208.0,311.4918,311.5017,310.8295,310.8295,2208.0
2024-07-09 10:30:00,314.83,314.83,314.72,314.72,227.0,311.2447,311.2447,311.1359,311.1359,227.0
2024-07-09 11:00:00,314.46,314.58,314.42,314.42,695.0,310.8789,310.9975,310.8394,310.8394,695.0
2024-07-09 11:30:00,314.54,314.77,314.53,314.77,3607.0,310.958,311.1854,310.9481,311.1854,3607.0
2024-07-09 12:00:00,314.98,314.98,314.93,314.94,1347.0,311.393,311.393,311.3436,311.3534,1347.0
2024-07-09 12:30:00,314.89,315.0,314.81,314.98,502.0,311.304,311.4128,311.2249,311.393,502.0
2024-07-09 13:00:00,315.31,315.31,314.63,314.69,2393.0,311.7192,311.7192,311.047,311.1063,2393.0
2024-07-09 13:30:00,314.77,314.83,314.71,314.72,957.0,311.1854,311.2447,311.1261,311.1359,957.0
2024-07-09 14:00:00,314.72,314.72,314.58,314.58,372.0,311.1359,311.1359,310.9975,310.9975,372.0
2024-07-09 14:30:00,314.45,314.65,314.39,314.45,2516.0,310.869,311.0667,310.8097,310.869,2516.0
2024-07-09 15:00:00,314.49,314.5,314.34,314.4,802.0,310.9086,310.9185,310.7603,310.8196,802.0
2024-07-09 15:30:00,314.39,314.58,314.38,314.43,3262.0,310.8097,310.9975,310.7998,310.8492,3262.0
2024-07-10 09:30:00,315.2,315.3,315.07,315.27,5786.0,311.6105,311.7093,311.482,311.6797,5786.0
2024-07-10 10:00:00,315.3,315.42,315.23,315.23,500.0,311.7093,311.828,311.6401,311.6401,500.0
2024-07-10 10:30:00,315.13,315.13,315.0,315.0,1340.0,311.5413,311.5413,311.4128,311.4128,1340.0
2024-07-10 11:00:00,314.96,315.2,314.95,315.19,4059.0,311.3732,311.6105,311.3633,311.6006,4059.0
2024-07-10 11:30:00,315.53,315.57,315.42,315.54,6238.0,311.9367,311.9763,311.828,311.9466,6238.0
2024-07-10 12:00:00,315.58,316.22,315.58,316.22,890.0,311.9862,312.6189,311.9862,312.6189,890.0
2024-07-10 12:30:00,316.05,316.25,316.04,316.25,220.0,312.4508,312.6485,312.4409,312.6485,220.0
2024-07-10 13:00:00,316.51,316.51,316.32,316.33,13861.0,312.9056,312.9056,312.7177,312.7276,13861.0
2024-07-10 13:30:00,316.36,316.5,316.32,316.5,1556.0,312.7573,312.8957,312.7177,312.8957,1556.0
2024-07-10 14:00:00,316.5,316.62,316.43,316.43,1590.0,312.8957,313.0143,312.8265,312.8265,1590.0
2024-07-10 14:30:00,316.57,316.68,316.53,316.68,1534.0,312.9649,313.0736,312.9253,313.0736,1534.0
2024-07-10 15:00:00,316.71,316.76,316.67,316.76,1174.0,313.1033,313.1527,313.0637,313.1527,1174.0
2024-07-10 15:30:00,316.86,317.66,316.83,317.47,12875.0,313.2516,314.0425,313.2219,313.8546,12875.0
2024-07-11 09:30:00,318.23,318.44,318.03,318.44,5697.0,314.606,314.8136,314.4083,314.8136,5697.0
2024-07-11 10:00:00,318.73,318.74,317.31,317.52,1301.0,315.1003,315.1102,313.6965,313.9041,1301.0
2024-07-11 10:30:00,317.5,317.51,317.21,317.21,865.0,313.8843,313.8942,313.5976,313.5976,865.0
2024-07-11 11:00:00,317.19,317.37,316.36,316.36,1216.0,313.5778,313.7558,312.7573,312.7573,1216.0
2024-07-11 11:30:00,316.25,316.45,315.99,316.01,8147.0,312.6485,312.8462,312.3915,312.4113,8147.0
2024-07-11 12:00:00,315.97,316.21,315.7,316.21,1640.0,312.3717,312.609,312.1048,312.609,1640.0
2024-07-11 12:30:00,316.21,316.21,316.21,316.21,0.0,312.609,312.609,312.609,312.609,0.0
2024-07-11 13:00:00,316.01,316.01,315.78,315.92,1610.0,312.4113,312.4113,312.1839,312.3223,1610.0
2024-07-11 13:30:00,316.19,316.19,315.76,315.76,2125.0,312.5892,312.5892,312.1641,312.1641,2125.0
2024-07-11 14:00:00,315.78,316.02,315.75,315.89,12520.0,312.1839,312.4211,312.1542,312.2926,12520.0
2024-07-11 14:30:00,316.23,316.32,316.21,316.27,9419.0,312.6287,312.7177,312.609,312.6683,9419.0
2024-07-11 15:00:00,316.29,316.39,316.1,316.1,1389.0,312.6881,312.7869,312.5002,312.5002,1389.0
2024-07-11 15:30:00,316.11,316.42,316.05,316.05,6880.0,312.5101,312.8166,312.4508,312.4508,6880.0
2024-07-12 09:30:00,316.53,316.95,316.53,316.94,2670.0,312.9253,313.3405,312.9253,313.3307,2670.0
2024-07-12 10:00:00,317.66,318.18,317.66,318.15,5848.0,314.0425,314.5565,314.0425,314.5269,5848.0
2024-07-12 10:30:00,318.42,318.9,318.42,318.9,3187.0,314.7938,315.2683,314.7938,315.2683,3187.0
2024-07-12 11:00:00,318.96,319.08,318.91,319.02,12798.0,315.3277,315.4463,315.2782,315.387,12798.0
2024-07-12 11:30:00,319.0,319.19,318.95,319.06,9022.0,315.3672,315.555,315.3178,315.4265,9022.0
2024-07-12 12:00:00,318.58,318.6,318.34,318.59,2403.0,314.952,314.9718,314.7147,314.9619,2403.0
2024-07-12 12:30:00,318.61,318.61,318.61,318.61,165.0,314.9816,314.9816,314.9816,314.9816,165.0
2024-07-12 13:00:00,319.01,319.24,319.01,319.2,1132.0,315.3771,315.6045,315.3771,315.5649,1132.0
2024-07-12 13:30:00,319.6,319.63,319.58,319.63,800.0,315.9604,315.99,315.9406,315.99,800.0
2024-07-12 14:00:00,319.87,319.96,319.82,319.9,2171.0,316.2273,316.3163,316.1779,316.257,2171.0
2024-07-12 14:30:00,319.73,319.93,319.66,319.93,4059.0,316.0889,316.2866,316.0197,316.2866,4059.0
2024-07-12 15:00:00,319.91,319.92,319.58,319.6,655.0,316.2668,316.2767,315.9406,315.9604,655.0
2024-07-12 15:30:00,319.65,319.65,317.67,317.67,12349.0,316.0098,316.0098,314.0524,314.0524,12349.0
2024-07-15 09:30:00,319.6,319.67,319.13,319.19,4610.0,315.9604,316.0296,315.4957,315.555,4610.0
2024-07-15 10:00:00,319.78,319.91,319.77,319.91,7085.0,316.1383,316.2668,316.1284,316.2668,7085.0
2024-07-15 10:30:00,320.26,320.3,320.16,320.3,2509.0,316.6129,316.6524,316.514,316.6524,2509.0
2024-07-15 11:00:00,320.87,321.12,320.87,321.12,597.0,317.2159,317.4631,317.2159,317.4631,597.0
2024-07-15 11:30:00,320.63,320.7,320.51,320.6,1406.0,316.9786,317.0478,316.86,316.949,1406.0
2024-07-15 12:00:00,320.3,320.3,320.08,320.16,9483.0,316.6524,316.6524,316.4349,316.514,9483.0
2024-07-15 12:30:00,319.98,320.11,319.98,320.11,317.0,316.336,316.4646,316.336,316.4646,317.0
2024-07-15 13:00:00,319.86,319.87,319.6,319.84,1535.0,316.2174,316.2273,315.9604,316.1976,1535.0
2024-07-15 13:30:00,319.43,319.43,319.04,319.17,1720.0,315.7923,315.7923,315.4067,315.5353,1720.0
2024-07-15 14:00:00,319.08,319.22,318.98,319.16,1737.0,315.4463,315.5847,315.3474,315.5254,1737.0
2024-07-15 14:30:00,319.55,319.95,319.55,319.63,4418.0,315.9109,316.3064,315.9109,315.99,4418.0
2024-07-15 15:00:00,319.7,319.93,319.7,319.84,3100.0,316.0592,316.2866,316.0592,316.1976,3100.0
2024-07-15 15:30:00,319.79,319.79,318.45,319.23,7360.0,316.1482,316.1482,314.8235,315.5946,7360.0
2024-07-16 09:30:00,320.29,320.78,320.28,320.78,2969.0,316.6425,317.1269,316.6326,317.1269,2969.0
2024-07-16 10:00:00,320.66,320.66,320.2,320.29,1160.0,317.0083,317.0083,316.5535,316.6425,1160.0
2024-07-16 10:30:00,320.5,320.94,320.5,320.86,1256.0,316.8501,317.2851,316.8501,317.206,1256.0
2024-07-16 11:00:00,320.78,321.48,320.77,321.22,877.0,317.1269,317.819,317.117,317.5619,877.0
2024-07-16 11:30:00,320.81,320.99,320.75,320.94,589.0,317.1566,317.3345,317.0973,317.2851,589.0
2024-07-16 12:00:00,320.82,320.83,320.67,320.68,1242.0,317.1665,317.1764,317.0182,317.0281,1242.0
2024-07-16 12:30:00,320.59,321.1,320.58,321.1,21929.0,316.9391,317.4433,316.9292,317.4433,21929.0
2024-07-16 13:00:00,321.04,321.05,320.72,320.84,1804.0,317.384,317.3939,317.0676,317.1863,1804.0
2024-07-16 13:30:00,320.68,321.03,320.68,321.03,5947.0,317.0281,317.3741,317.0281,317.3741,5947.0
2024-07-16 14:00:00,320.94,321.2,320.81,321.16,4889.0,317.2851,317.5422,317.1566,317.5026,4889.0
2024-07-16 14:30:00,321.25,321.87,321.25,321.87,6421.0,317.5916,318.2045,317.5916,318.2045,6421.0
2024-07-16 15:00:00,321.7,321.74,321.67,321.71,1640.0,318.0365,318.076,318.0068,318.0463,1640.0
2024-07-16 15:30:00,321.73,322.19,321.62,321.95,5546.0,318.0661,318.5209,317.9574,318.2836,5546.0
2024-07-17 09:30:00,318.72,319.24,318.72,319.18,3889.0,315.0904,315.6045,315.0904,315.5452,3889.0
2024-07-17 10:00:00,318.91,319.16,318.43,319.07,2289.0,315.2782,315.5254,314.8037,315.4364,2289.0
2024-07-17 10:30:00,318.79,318.9,318.37,318.38,1900.0,315.1596,315.2683,314.7444,314.7543,1900.0
2024-07-17 11:00:00,318.33,318.68,318.2,318.38,3037.0,314.7048,315.0508,314.5763,314.7543,3037.0
2024-07-17 11:30:00,318.52,318.52,318.2,318.47,1858.0,314.8927,314.8927,314.5763,314.8432,1858.0
2024-07-17 12:00:00,318.45,318.45,317.85,317.86,906.0,314.8235,314.8235,314.2303,314.2402,906.0
2024-07-17 12:30:00,317.85,318.13,317.62,318.1,5904.0,314.2303,314.5071,314.0029,314.4775,5904.0
2024-07-17 13:00:00,317.65,317.76,317.42,317.64,3505.0,314.0326,314.1413,313.8052,314.0227,3505.0
2024-07-17 13:30:00,317.96,318.08,317.68,317.68,851.0,314.339,314.4577,314.0622,314.0622,851.0
2024-07-17 14:00:00,317.54,318.21,317.54,318.21,3959.0,313.9238,314.5862,313.9238,314.5862,3959.0
2024-07-17 14:30:00,318.17,318.27,317.82,317.84,1340.0,314.5467,314.6455,314.2006,314.2204,1340.0
2024-07-17 15:00:00,317.75,318.12,317.65,318.12,3935.0,314.1314,314.4972,314.0326,314.4972,3935.0
2024-07-17 15:30:00,318.21,318.21,317.55,317.65,5659.0,314.5862,314.5862,313.9337,314.0326,5659.0
2024-07-18 09:30:00,318.47,318.51,317.93,318.13,5164.0,314.8432,314.8828,314.3094,314.5071,5164.0
2024-07-18 10:00:00,318.7,319.07,318.69,318.96,4722.0,315.0706,315.4364,315.0607,315.3277,4722.0
2024-07-18 10:30:00,318.67,318.67,316.89,317.84,2298.0,315.041,315.041,313.2812,314.2204,2298.0
2024-07-18 11:00:00,317.59,317.6,315.96,315.96,2381.0,313.9733,313.9831,312.3618,312.3618,2381.0
2024-07-18 11:30:00,315.79,315.79,315.19,315.28,1425.0,312.1938,312.1938,311.6006,311.6896,1425.0
2024-07-18 12:00:00,315.16,315.5,314.86,314.91,5584.0,311.5709,311.9071,311.2744,311.3238,5584.0
2024-07-18 12:30:00,315.1,315.84,315.1,315.84,6567.0,311.5116,312.2432,311.5116,312.2432,6567.0
2024-07-18 13:00:00,316.03,316.2,315.7,315.9,1417.0,312.431,312.5991,312.1048,312.3025,1417.0
2024-07-18 13:30:00,316.03,316.12,315.4,315.4,1428.0,312.431,312.52,311.8082,311.8082,1428.0
2024-07-18 14:00:00,315.15,315.3,314.77,314.77,6104.0,311.561,311.7093,311.1854,311.1854,6104.0
2024-07-18 14:30:00,314.57,314.7,314.08,314.6,4034.0,310.9877,311.1162,310.5032,311.0173,4034.0
2024-07-18 15:00:00,314.62,314.62,313.58,313.97,3253.0,311.0371,311.0371,310.0089,310.3945,3253.0
2024-07-18 15:30:00,314.0,315.41,313.95,314.69,15187.0,310.4241,311.8181,310.3747,311.1063,15187.0
2024-07-19 09:30:00,314.39,315.35,314.33,314.85,7196.0,310.8097,311.7588,310.7504,311.2645,7196.0
2024-07-19 10:00:00,314.71,314.99,314.62,314.62,6052.0,311.1261,311.4029,311.0371,311.0371,6052.0
2024-07-19 10:30:00,314.06,314.07,313.83,314.04,500.0,310.4835,310.4933,310.2561,310.4637,500.0
2024-07-19 11:00:00,314.21,314.26,313.07,313.12,5157.0,310.6318,310.6812,309.5047,309.5542,5157.0
2024-07-19 11:30:00,312.98,313.78,312.82,313.78,1277.0,309.4158,310.2067,309.2576,310.2067,1277.0
2024-07-19 12:00:00,313.87,314.12,313.41,313.42,3961.0,310.2956,310.5428,309.8409,309.8507,3961.0
2024-07-19 12:30:00,313.11,313.21,312.85,312.94,10268.0,309.5443,309.6431,309.2872,309.3762,10268.0
2024-07-19 13:00:00,312.8,312.8,312.29,312.72,8518.0,309.2378,309.2378,308.7336,309.1587,8518.0
2024-07-19 13:30:00,312.58,313.17,312.44,313.17,7041.0,309.0203,309.6036,308.8819,309.6036,7041.0
2024-07-19 14:00:00,312.88,313.16,312.88,312.96,1503.0,309.3169,309.5937,309.3169,309.396,1503.0
2024-07-19 14:30:00,312.69,312.9,312.69,312.9,1588.0,309.1291,309.3367,309.1291,309.3367,1588.0
2024-07-19 15:00:00,313.25,313.6,313.21,313.52,4633.0,309.6827,310.0287,309.6431,309.9496,4633.0
2024-07-19 15:30:00,313.39,313.39,312.48,312.84,8899.0,309.8211,309.8211,308.9215,309.2774,8899.0
2024-07-22 09:30:00,314.9,315.63,314.64,314.67,6573.0,311.3139,312.0356,311.0569,311.0865,6573.0
2024-07-22 10:00:00,314.23,314.63,313.88,314.61,29645.0,310.6515,311.047,310.3055,311.0272,29645.0
2024-07-22 10:30:00,314.93,315.51,314.8,315.3,4893.0,311.3436,311.9169,311.215,311.7093,4893.0
2024-07-22 11:00:00,315.54,315.67,314.4,314.63,7081.0,311.9466,312.0751,310.8196,311.047,7081.0
2024-07-22 11:30:00,314.21,314.25,313.91,314.19,2555.0,310.6318,310.6713,310.3352,310.612,2555.0
2024-07-22 12:00:00,314.34,314.65,314.15,314.53,4866.0,310.7603,311.0667,310.5724,310.9481,4866.0
2024-07-22 12:30:00,314.4,315.47,314.39,315.27,3066.0,310.8196,311.8774,310.8097,311.6797,3066.0
2024-07-22 13:00:00,315.48,315.81,315.48,315.69,9535.0,311.8873,312.2135,311.8873,312.0949,9535.0
2024-07-22 13:30:00,315.7,316.06,315.68,315.9,34729.0,312.1048,312.4607,312.085,312.3025,34729.0
2024-07-22 14:00:00,315.88,316.12,315.69,315.99,53031.0,312.2827,312.52,312.0949,312.3915,53031.0
2024-07-22 14:30:00,316.02,316.3,316.02,316.14,4932.0,312.4211,312.698,312.4211,312.5398,4932.0
2024-07-22 15:00:00,315.93,316.14,315.93,316.03,908.0,312.3322,312.5398,312.3322,312.431,908.0
2024-07-22 15:30:00,316.15,316.39,316.01,316.1,18789.0,312.5497,312.7869,312.4113,312.5002,18789.0
2024-07-23 09:30:00,315.94,316.7,315.77,316.64,10450.0,312.3421,313.0934,312.174,313.0341,10450.0
2024-07-23 10:00:00,316.73,317.32,316.73,317.07,9196.0,313.1231,313.7063,313.1231,313.4592,9196.0
2024-07-23 10:30:00,317.19,317.19,316.15,316.48,1878.0,313.5778,313.5778,312.5497,312.8759,1878.0
2024-07-23 11:00:00,316.97,317.39,316.97,317.29,8578.0,313.3603,313.7755,313.3603,313.6767,8578.0
2024-07-23 11:30:00,317.4,317.4,317.16,317.23,7105.0,313.7854,313.7854,313.5482,313.6174,7105.0
2024-07-23 12:00:00,317.32,317.32,316.47,316.48,4973.0,313.7063,313.7063,312.866,312.8759,4973.0
2024-07-23 12:30:00,316.42,316.51,316.39,316.46,4355.0,312.8166,312.9056,312.7869,312.8561,4355.0
2024-07-23 13:00:00,316.53,316.53,316.34,316.36,385.0,312.9253,312.9253,312.7375,312.7573,385.0
2024-07-23 13:30:00,316.25,316.65,316.25,316.64,796.0,312.6485,313.044,312.6485,313.0341,796.0
2024-07-23 14:00:00,316.76,316.92,316.49,316.49,1743.0,313.1527,313.3109,312.8858,312.8858,1743.0
2024-07-23 14:30:00,316.67,316.76,316.62,316.71,6313.0,313.0637,313.1527,313.0143,313.1033,6313.0
2024-07-23 15:00:00,316.67,316.86,316.56,316.86,4735.0,313.0637,313.2516,312.955,313.2516,4735.0
2024-07-23 15:30:00,316.69,316.72,315.74,315.96,5198.0,313.0835,313.1132,312.1443,312.3618,5198.0
2024-07-24 09:30:00,313.01,313.41,311.95,312.02,8094.0,309.4454,309.8409,308.3975,308.4667,8094.0
2024-07-24 10:00:00,311.89,312.08,311.42,311.81,2827.0,308.3382,308.526,307.8735,308.2591,2827.0
2024-07-24 10:30:00,311.78,311.78,311.54,311.65,4124.0,308.2294,308.2294,307.9922,308.1009,4124.0
2024-07-24 11:00:00,311.39,311.39,310.84,310.84,1923.0,307.8439,307.8439,307.3001,307.3001,1923.0
2024-07-24 11:30:00,311.07,311.36,310.99,310.99,4390.0,307.5275,307.8142,307.4484,307.4484,4390.0
2024-07-24 12:00:00,311.02,311.18,310.65,310.88,4920.0,307.4781,307.6363,307.1123,307.3397,4920.0
2024-07-24 12:30:00,310.85,310.85,310.49,310.64,1510.0,307.31,307.31,306.9541,307.1024,1510.0
2024-07-24 13:00:00,310.53,310.97,310.53,310.84,452.0,306.9937,307.4287,306.9937,307.3001,452.0
2024-07-24 13:30:00,310.71,311.13,310.52,310.55,3991.0,307.1716,307.5868,306.9838,307.0134,3991.0
2024-07-24 14:00:00,310.54,310.62,310.34,310.34,1477.0,307.0035,307.0826,306.8058,306.8058,1477.0
2024-07-24 14:30:00,310.22,310.22,309.27,309.46,12549.0,306.6872,306.6872,305.748,305.9358,12549.0
2024-07-24 15:00:00,309.61,309.61,309.11,309.13,6599.0,306.0841,306.0841,305.5898,305.6096,6599.0
2024-07-24 15:30:00,309.07,309.59,308.26,308.71,11300.0,305.5503,306.0644,304.7495,305.1944,11300.0
2024-07-25 09:30:00,308.66,308.92,308.17,308.33,6955.0,305.145,305.402,304.6605,304.8187,6955.0
2024-07-25 10:00:00,308.05,308.62,306.96,308.62,5809.0,304.5419,305.1054,303.4643,305.1054,5809.0
2024-07-25 10:30:00,308.81,309.83,308.45,309.83,5623.0,305.2932,306.3016,304.9373,306.3016,5623.0
2024-07-25 11:00:00,310.03,310.64,309.93,310.36,2000.0,306.4994,307.1024,306.4005,306.8256,2000.0
2024-07-25 11:30:00,310.35,310.47,310.12,310.47,1320.0,306.8157,306.9343,306.5883,306.9343,1320.0
2024-07-25 12:00:00,310.88,312.0,310.54,311.89,6356.0,307.3397,308.4469,307.0035,308.3382,6356.0
2024-07-25 12:30:00,312.05,312.31,311.86,312.07,9827.0,308.4964,308.7534,308.3085,308.5161,9827.0
2024-07-25 13:00:00,312.48,312.7,311.23,311.38,6596.0,308.9215,309.1389,307.6857,307.834,6596.0
2024-07-25 13:30:00,311.29,311.35,310.94,311.15,11011.0,307.745,307.8043,307.399,307.6066,11011.0
2024-07-25 14:00:00,310.72,310.83,310.2,310.21,7409.0,307.1815,307.2902,306.6674,306.6773,7409.0
2024-07-25 14:30:00,310.47,310.47,308.89,309.17,2828.0,306.9343,306.9343,305.3723,305.6491,2828.0
2024-07-25 15:00:00,309.23,310.55,309.17,310.35,4048.0,305.7085,307.0134,305.6491,306.8157,4048.0
2024-07-25 15:30:00,310.23,310.23,307.61,307.65,17983.0,306.6971,306.6971,304.1069,304.1465,17983.0
2024-07-26 09:30:00,310.04,310.56,309.89,310.22,5375.0,306.5092,307.0233,306.3609,306.6872,5375.0
2024-07-26 10:00:00,310.87,310.98,310.41,310.41,1118.0,307.3298,307.4385,306.875,306.875,1118.0
2024-07-26 10:30:00,310.38,310.39,309.89,309.89,718.0,306.8454,306.8553,306.3609,306.3609,718.0
2024-07-26 11:00:00,310.61,310.83,310.44,310.72,696.0,307.0728,307.2902,306.9047,307.1815,696.0
2024-07-26 11:30:00,310.66,311.5,310.6,311.5,3938.0,307.1222,307.9526,307.0629,307.9526,3938.0
2024-07-26 12:00:00,311.89,311.98,311.78,311.98,589.0,308.3382,308.4271,308.2294,308.4271,589.0
2024-07-26 12:30:00,312.37,312.37,312.15,312.15,500.0,308.8127,308.8127,308.5952,308.5952,500.0
2024-07-26 13:00:00,312.5,312.61,312.35,312.61,676.0,308.9412,309.05,308.7929,309.05,676.0
2024-07-26 13:30:00,311.68,311.68,311.12,311.51,4933.0,308.1306,308.1306,307.5769,307.9625,4933.0
2024-07-26 14:00:00,311.61,311.76,311.58,311.58,847.0,308.0614,308.2097,308.0317,308.0317,847.0
2024-07-26 14:30:00,311.57,311.57,310.93,310.93,2265.0,308.0218,308.0218,307.3891,307.3891,2265.0
2024-07-26 15:00:00,310.71,311.53,310.61,311.53,2339.0,307.1716,307.9823,307.0728,307.9823,2339.0
2024-07-26 15:30:00,310.86,311.56,310.82,311.3,3229.0,307.3199,308.0119,307.2804,307.7549,3229.0
2024-07-29 09:30:00,312.57,312.57,311.59,312.49,4681.0,309.0104,309.0104,308.0416,308.9313,4681.0
2024-07-29 10:00:00,312.69,312.71,311.64,311.96,1649.0,309.1291,309.1488,308.091,308.4074,1649.0
2024-07-29 10:30:00,311.28,311.7,311.14,311.31,1237.0,307.7351,308.1503,307.5967,307.7648,1237.0
2024-07-29 11:00:00,311.17,311.17,310.65,310.86,6142.0,307.6264,307.6264,307.1123,307.3199,6142.0
2024-07-29 11:30:00,310.99,311.67,310.5,311.67,8092.0,307.4484,308.1207,306.964,308.1207,8092.0
2024-07-29 12:00:00,312.24,312.24,312.24,312.24,803.0,308.6842,308.6842,308.6842,308.6842,803.0
2024-07-29 12:30:00,312.27,312.27,312.08,312.09,1287.0,308.7138,308.7138,308.526,308.5359,1287.0
2024-07-29 13:00:00,312.08,312.16,312.01,312.14,2387.0,308.526,308.6051,308.4568,308.5853,2387.0
2024-07-29 13:30:00,311.56,311.68,311.55,311.56,661.0,308.0119,308.1306,308.002,308.0119,661.0
2024-07-29 14:00:00,311.42,311.51,311.18,311.38,2390.0,307.8735,307.9625,307.6363,307.834,2390.0
2024-07-29 14:30:00,311.18,311.5,311.11,311.5,5485.0,307.6363,307.9526,307.5671,307.9526,5485.0
2024-07-29 15:00:00,311.27,311.65,311.25,311.65,8713.0,307.7252,308.1009,307.7055,308.1009,8713.0
2024-07-29 15:30:00,311.63,311.98,311.18,311.25,19663.0,308.0811,308.4271,307.6363,307.7055,19663.0
2024-07-30 09:30:00,312.07,312.78,312.07,312.19,6003.0,308.5161,309.218,308.5161,308.6348,6003.0
2024-07-30 10:00:00,312.32,312.32,311.48,311.49,1718.0,308.7633,308.7633,307.9328,307.9427,1718.0
2024-07-30 10:30:00,310.95,311.46,310.95,311.18,1178.0,307.4089,307.9131,307.4089,307.6363,1178.0
2024-07-30 11:00:00,310.43,310.43,309.61,310.21,5029.0,306.8948,306.8948,306.0841,306.6773,5029.0
2024-07-30 11:30:00,310.13,310.13,309.07,309.12,10093.0,306.5982,306.5982,305.5503,305.5997,10093.0
2024-07-30 12:00:00,309.17,309.37,308.97,309.17,2087.0,305.6491,305.8469,305.4514,305.6491,2087.0
2024-07-30 12:30:00,309.06,309.45,308.2,308.23,5132.0,305.5404,305.926,304.6902,304.7199,5132.0
2024-07-30 13:00:00,308.3,308.84,308.05,308.84,900.0,304.7891,305.3229,304.5419,305.3229,900.0
2024-07-30 13:30:00,308.97,309.63,308.97,309.5,1930.0,305.4514,306.1039,305.4514,305.9754,1930.0
2024-07-30 14:00:00,309.66,310.16,309.62,309.66,3972.0,306.1336,306.6279,306.094,306.1336,3972.0
2024-07-30 14:30:00,309.85,309.95,309.41,309.54,7157.0,306.3214,306.4203,305.8864,306.0149,7157.0
2024-07-30 15:00:00,309.61,309.85,309.44,309.85,2339.0,306.0841,306.3214,305.9161,306.3214,2339.0
2024-07-30 15:30:00,309.81,310.84,309.64,309.83,7464.0,306.2819,307.3001,306.1138,306.3016,7464.0
2024-07-31 09:30:00,313.96,313.96,312.92,313.46,2708.0,310.3846,310.3846,309.3564,309.8903,2708.0
2024-07-31 10:00:00,313.91,314.32,313.91,314.32,322.0,310.3352,310.7405,310.3352,310.7405,322.0
2024-07-31 10:30:00,314.72,314.85,314.68,314.69,1515.0,311.1359,311.2645,311.0964,311.1063,1515.0
2024-07-31 11:00:00,314.63,314.96,314.62,314.87,1941.0,311.047,311.3732,311.0371,311.2842,1941.0
2024-07-31 11:30:00,315.0,315.12,314.61,314.62,5102.0,311.4128,311.5314,311.0272,311.0371,5102.0
2024-07-31 12:00:00,314.77,314.77,314.77,314.77,420.0,311.1854,311.1854,311.1854,311.1854,420.0
2024-07-31 12:30:00,314.78,314.78,314.66,314.77,551.0,311.1953,311.1953,311.0766,311.1854,551.0
2024-07-31 13:00:00,314.66,314.95,314.49,314.49,11520.0,311.0766,311.3633,310.9086,310.9086,11520.0
2024-07-31 13:30:00,314.14,314.75,314.02,314.47,3044.0,310.5626,311.1656,310.4439,310.8888,3044.0
2024-07-31 14:00:00,314.46,314.95,314.02,314.74,2840.0,310.8789,311.3633,310.4439,311.1557,2840.0
2024-07-31 14:30:00,315.33,316.35,314.98,316.34,1500.0,311.739,312.7474,311.393,312.7375,1500.0
2024-07-31 15:00:00,316.43,316.43,314.14,314.14,3959.0,312.8265,312.8265,310.5626,310.5626,3959.0
2024-07-31 15:30:00,314.14,315.5,314.1,314.53,13360.0,310.5626,311.9071,310.523,310.9481,13360.0
2024-08-01 09:30:00,315.48,316.65,315.48,316.14,4334.0,311.8873,313.044,311.8873,312.5398,4334.0
2024-08-01 10:00:00,315.87,316.19,313.81,313.81,3197.0,312.2728,312.5892,310.2363,310.2363,3197.0
2024-08-01 10:30:00,313.6,313.6,312.35,312.35,5454.0,310.0287,310.0287,308.7929,308.7929,5454.0
2024-08-01 11:00:00,312.25,312.25,311.4,311.48,6695.0,308.6941,308.6941,307.8538,307.9328,6695.0
2024-08-01 11:30:00,311.43,311.43,310.39,310.43,979.0,307.8834,307.8834,306.8553,306.8948,979.0
2024-08-01 12:00:00,311.36,311.36,310.53,310.53,2650.0,307.8142,307.8142,306.9937,306.9937,2650.0
2024-08-01 12:30:00,310.8,310.82,309.81,310.15,5422.0,307.2606,307.2804,306.2819,306.618,5422.0
2024-08-01 13:00:00,310.14,310.17,309.02,309.02,4604.0,306.6081,306.6378,305.5009,305.5009,4604.0
2024-08-01 13:30:00,309.26,309.5,308.37,309.43,5694.0,305.7381,305.9754,304.8583,305.9062,5694.0
2024-08-01 14:00:00,309.44,309.44,308.0,308.28,6414.0,305.9161,305.9161,304.4925,304.7693,6414.0
2024-08-01 14:30:00,308.31,308.52,307.78,307.96,9709.0,304.7989,305.0066,304.275,304.4529,9709.0
2024-08-01 15:00:00,308.06,308.95,307.92,308.58,7581.0,304.5518,305.4317,304.4134,305.0659,7581.0
2024-08-01 15:30:00,309.08,310.12,308.83,309.79,19856.0,305.5602,306.5883,305.313,306.2621,19856.0
2024-08-02 09:30:00,305.02,305.64,304.08,304.1,14825.0,301.5464,302.1593,300.6171,300.6369,14825.0
2024-08-02 10:00:00,304.48,304.48,301.59,302.26,12667.0,301.0126,301.0126,298.1555,298.8178,12667.0
2024-08-02 10:30:00,301.95,302.59,301.65,301.72,6817.0,298.5114,299.1441,298.2148,298.284,6817.0
2024-08-02 11:00:00,301.28,301.62,301.06,301.35,2128.0,297.849,298.1851,297.6315,297.9182,2128.0
2024-08-02 11:30:00,302.25,303.28,302.25,303.18,4216.0,298.808,299.8262,298.808,299.7274,4216.0
2024-08-02 12:00:00,302.97,303.56,302.47,303.56,5000.0,299.5198,300.103,299.0254,300.103,5000.0
2024-08-02 12:30:00,303.23,303.6,302.45,302.45,2845.0,299.7768,300.1426,299.0057,299.0057,2845.0
2024-08-02 13:00:00,302.64,302.96,302.3,302.31,17559.0,299.1935,299.5099,298.8574,298.8673,17559.0
2024-08-02 13:30:00,302.26,302.27,301.75,302.02,5487.0,298.8178,298.8277,298.3136,298.5806,5487.0
2024-08-02 14:00:00,302.01,302.83,302.01,302.8,2464.0,298.5707,299.3813,298.5707,299.3517,2464.0
2024-08-02 14:30:00,302.8,303.18,302.34,302.83,13086.0,299.3517,299.7274,298.8969,299.3813,13086.0
2024-08-02 15:00:00,302.48,303.31,302.25,303.24,10135.0,299.0353,299.8559,298.808,299.7867,10135.0
2024-08-02 15:30:00,303.32,303.59,302.44,303.59,13371.0,299.8658,300.1327,298.9958,300.1327,13371.0
2024-08-05 09:30:00,290.49,294.23,290.01,293.24,25769.0,287.1819,290.8793,286.7073,289.9006,25769.0
2024-08-05 10:00:00,294.94,295.68,293.02,293.02,33913.0,291.5812,292.3128,289.6831,289.6831,33913.0
2024-08-05 10:30:00,293.53,295.31,292.98,293.83,9510.0,290.1873,291.947,289.6435,290.4838,9510.0
2024-08-05 11:00:00,293.88,296.31,293.33,295.86,17426.0,290.5333,292.9356,289.9895,292.4907,17426.0
2024-08-05 11:30:00,295.75,297.06,295.71,295.99,20593.0,292.382,293.6771,292.3424,292.6192,20593.0
2024-08-05 12:00:00,296.24,298.15,296.24,298.15,7412.0,292.8664,294.7546,292.8664,294.7546,7412.0
2024-08-05 12:30:00,297.97,297.97,295.36,295.36,17846.0,294.5767,294.5767,291.9964,291.9964,17846.0
2024-08-05 13:00:00,295.6,296.52,295.1,296.0,5572.0,292.2337,293.1432,291.7394,292.6291,5572.0
2024-08-05 13:30:00,296.02,296.58,295.45,295.59,14451.0,292.6489,293.2025,292.0854,292.2238,14451.0
2024-08-05 14:00:00,295.41,295.56,294.91,295.56,18537.0,292.0458,292.1941,291.5515,292.1941,18537.0
2024-08-05 14:30:00,295.47,295.47,293.67,293.67,21157.0,292.1052,292.1052,290.3257,290.3257,21157.0
2024-08-05 15:00:00,293.9,294.23,293.77,294.23,10879.0,290.553,290.8793,290.4245,290.8793,10879.0
2024-08-05 15:30:00,294.21,294.7,293.41,294.68,47116.0,290.8595,291.3439,290.0686,291.3242,47116.0
2024-08-06 09:30:00,295.77,297.52,295.04,297.14,12120.0,292.4017,294.1318,291.6801,293.7561,12120.0
2024-08-06 10:00:00,296.97,298.57,296.97,297.83,6988.0,293.5881,295.1699,293.5881,294.4383,6988.0
2024-08-06 10:30:00,297.45,299.23,297.45,299.06,6170.0,294.0626,295.8223,294.0626,295.6543,6170.0
2024-08-06 11:00:00,299.29,299.29,297.48,297.48,3351.0,295.8817,295.8817,294.0923,294.0923,3351.0
2024-08-06 11:30:00,297.62,299.36,297.55,299.25,3351.0,294.2307,295.9509,294.1615,295.8421,3351.0
2024-08-06 12:00:00,299.51,300.0,299.28,299.38,3513.0,296.0992,296.5836,295.8718,295.9706,3513.0
2024-08-06 12:30:00,299.61,300.55,299.49,300.48,4931.0,296.198,297.1273,296.0794,297.0581,4931.0
2024-08-06 13:00:00,300.23,300.57,300.11,300.49,5281.0,296.811,297.1471,296.6923,297.068,5281.0
2024-08-06 13:30:00,300.58,300.79,300.3,300.74,3167.0,297.157,297.3646,296.8802,297.3152,3167.0
2024-08-06 14:00:00,300.52,301.17,300.05,301.03,13970.0,297.0977,297.7403,296.633,297.6018,13970.0
2024-08-06 14:30:00,301.04,301.65,300.36,300.36,9655.0,297.6117,298.2148,296.9395,296.9395,9655.0
2024-08-06 15:00:00,300.37,300.43,299.04,300.18,17716.0,296.9494,297.0087,295.6345,296.7615,17716.0
2024-08-06 15:30:00,299.74,300.09,297.38,297.38,20383.0,296.3265,296.6726,293.9934,293.9934,20383.0
2024-08-07 09:30:00,301.05,302.49,300.96,302.49,13373.0,297.6216,299.0452,297.5326,299.0452,13373.0
2024-08-07 10:00:00,302.42,302.42,300.96,301.11,5252.0,298.976,298.976,297.5326,297.6809,5252.0
2024-08-07 10:30:00,301.1,302.28,300.99,301.88,10411.0,297.6711,298.8376,297.5623,298.4422,10411.0
2024-08-07 11:00:00,302.06,302.35,301.48,301.58,6281.0,298.6201,298.9068,298.0467,298.1456,6281.0
2024-08-07 11:30:00,301.58,301.65,300.16,300.42,4817.0,298.1456,298.2148,296.7418,296.9988,4817.0
2024-08-07 12:00:00,300.5,300.54,299.58,300.53,12978.0,297.0779,297.1174,296.1684,297.1075,12978.0
2024-08-07 12:30:00,300.44,300.45,298.99,299.0,7011.0,297.0186,297.0285,295.5851,295.595,7011.0
2024-08-07 13:00:00,299.12,299.12,297.64,298.7,3910.0,295.7136,295.7136,294.2505,295.2984,3910.0
2024-08-07 13:30:00,298.41,298.68,297.34,297.44,4993.0,295.0117,295.2786,293.9539,294.0527,4993.0
2024-08-07 14:00:00,297.34,297.34,295.86,296.46,8240.0,293.9539,293.9539,292.4907,293.0839,8240.0
2024-08-07 14:30:00,296.2,296.28,295.58,295.8,6639.0,292.8269,292.9059,292.2139,292.4314,6639.0
2024-08-07 15:00:00,296.01,297.19,296.01,296.59,3922.0,292.639,293.8056,292.639,293.2124,3922.0
2024-08-07 15:30:00,296.47,297.07,295.0,295.21,20370.0,293.0938,293.6869,291.6405,291.8481,20370.0
2024-08-08 09:30:00,298.58,298.58,297.5,297.65,4051.0,295.1797,295.1797,294.112,294.2603,4051.0
2024-08-08 10:00:00,299.54,300.48,299.43,300.48,1626.0,296.1288,297.0581,296.0201,297.0581,1626.0
2024-08-08 10:30:00,300.76,300.87,300.42,300.74,3488.0,297.3349,297.4437,296.9988,297.3152,3488.0
2024-08-08 11:00:00,300.78,300.89,299.92,300.88,10341.0,297.3547,297.4634,296.5045,297.4536,10341.0
2024-08-08 11:30:00,300.92,300.92,300.36,300.36,800.0,297.4931,297.4931,296.9395,296.9395,800.0
2024-08-08 12:00:00,301.2,301.22,300.93,301.13,847.0,297.7699,297.7897,297.503,297.7007,847.0
2024-08-08 12:30:00,300.43,300.92,300.03,300.73,2700.0,297.0087,297.4931,296.6132,297.3053,2700.0
2024-08-08 13:00:00,300.61,301.51,300.1,301.42,3853.0,297.1866,298.0764,296.6824,297.9874,3853.0
2024-08-08 13:30:00,302.16,302.16,301.94,302.11,700.0,298.719,298.719,298.5015,298.6695,700.0
2024-08-08 14:00:00,301.99,302.59,301.99,302.04,3707.0,298.5509,299.1441,298.5509,298.6003,3707.0
2024-08-08 14:30:00,302.09,302.4,301.97,302.07,1903.0,298.6498,298.9562,298.5311,298.63,1903.0
2024-08-08 15:00:00,302.23,302.23,301.65,301.65,7058.0,298.7882,298.7882,298.2148,298.2148,7058.0
2024-08-08 15:30:00,301.42,302.35,301.23,302.14,14879.0,297.9874,298.9068,297.7996,298.6992,14879.0
2024-08-09 09:30:00,301.95,302.25,301.31,301.48,4801.0,298.5114,298.808,297.8787,298.0467,4801.0
2024-08-09 10:00:00,301.83,302.68,301.83,302.25,3466.0,298.3927,299.2331,298.3927,298.808,3466.0
2024-08-09 10:30:00,301.91,302.71,301.71,302.71,787.0,298.4718,299.2627,298.2741,299.2627,787.0
2024-08-09 11:00:00,303.05,303.26,302.78,302.78,683.0,299.5988,299.8065,299.3319,299.3319,683.0
2024-08-09 11:30:00,302.35,302.65,301.93,302.0,7484.0,298.9068,299.2034,298.4916,298.5608,7484.0
2024-08-09 12:00:00,301.92,301.92,301.91,301.92,400.0,298.4817,298.4817,298.4718,298.4817,400.0
2024-08-09 12:30:00,302.44,302.5,302.31,302.5,662.0,298.9958,299.0551,298.8673,299.0551,662.0
2024-08-09 13:00:00,302.6,304.0,302.6,304.0,2240.0,299.154,300.538,299.154,300.538,2240.0
2024-08-09 13:30:00,304.18,304.18,303.65,303.65,612.0,300.716,300.716,300.192,300.192,612.0
2024-08-09 14:00:00,303.28,303.29,302.85,302.94,1347.0,299.8262,299.8361,299.4011,299.4901,1347.0
2024-08-09 14:30:00,302.92,303.12,302.72,302.9,4784.0,299.4703,299.668,299.2726,299.4506,4784.0
2024-08-09 15:00:00,303.0,303.49,303.0,303.31,36472.0,299.5494,300.0338,299.5494,299.8559,36472.0
2024-08-09 15:30:00,303.52,303.76,303.17,303.56,86949.0,300.0635,300.3008,299.7175,300.103,86949.0
2024-08-12 09:30:00,304.22,304.22,302.24,302.57,11920.0,300.7555,300.7555,298.7981,299.1243,11920.0
2024-08-12 10:00:00,302.33,304.17,302.33,303.93,6587.0,298.887,300.7061,298.887,300.4688,6587.0
2024-08-12 10:30:00,303.95,304.51,303.94,304.51,3113.0,300.4886,301.0422,300.4787,301.0422,3113.0
2024-08-12 11:00:00,304.57,304.79,302.68,302.69,27791.0,301.1015,301.319,299.2331,299.2429,27791.0
2024-08-12 11:30:00,303.13,304.05,302.89,304.05,18127.0,299.6779,300.5875,299.4407,300.5875,18127.0
2024-08-12 12:00:00,304.21,304.31,303.68,303.73,7825.0,300.7456,300.8445,300.2217,300.2711,7825.0
2024-08-12 12:30:00,303.89,304.0,303.13,303.13,6516.0,300.4293,300.538,299.6779,299.6779,6516.0
2024-08-12 13:00:00,303.05,303.85,302.71,303.55,12380.0,299.5988,300.3897,299.2627,300.0932,12380.0
2024-08-12 13:30:00,303.54,303.66,302.6,303.0,11273.0,300.0833,300.2019,299.154,299.5494,11273.0
2024-08-12 14:00:00,302.92,303.28,302.88,303.06,9381.0,299.4703,299.8262,299.4308,299.6087,9381.0
2024-08-12 14:30:00,303.03,303.36,302.98,303.31,4415.0,299.5791,299.9053,299.5296,299.8559,4415.0
2024-08-12 15:00:00,303.27,303.32,302.98,303.1,7492.0,299.8163,299.8658,299.5296,299.6483,7492.0
2024-08-12 15:30:00,303.21,303.34,302.63,303.34,30447.0,299.757,299.8855,299.1836,299.8855,30447.0
2024-08-13 09:30:00,305.15,306.36,305.15,305.83,8867.0,301.6749,302.8711,301.6749,302.3472,8867.0
2024-08-13 10:00:00,305.87,305.87,305.38,305.72,2269.0,302.3867,302.3867,301.9023,302.2384,2269.0
2024-08-13 10:30:00,305.42,306.23,305.18,306.17,2262.0,301.9419,302.7426,301.7046,302.6833,2262.0
2024-08-13 11:00:00,306.26,306.54,306.26,306.54,9522.0,302.7723,303.0491,302.7723,303.0491,9522.0
2024-08-13 11:30:00,306.36,306.72,306.36,306.65,3466.0,302.8711,303.227,302.8711,303.1578,3466.0
2024-08-13 12:00:00,306.55,307.2,306.54,307.01,1562.0,303.059,303.7016,303.0491,303.5137,1562.0
2024-08-13 12:30:00,306.82,307.37,306.82,307.37,1242.0,303.3259,303.8696,303.3259,303.8696,1242.0
2024-08-13 13:00:00,307.63,307.68,307.52,307.52,2100.0,304.1267,304.1761,304.0179,304.0179,2100.0
2024-08-13 13:30:00,307.67,307.71,306.88,307.58,9325.0,304.1662,304.2058,303.3852,304.0773,9325.0
2024-08-13 14:00:00,307.6,307.77,307.59,307.66,2216.0,304.097,304.2651,304.0871,304.1563,2216.0
2024-08-13 14:30:00,307.77,307.99,307.77,307.98,6250.0,304.2651,304.4826,304.2651,304.4727,6250.0
2024-08-13 15:00:00,307.97,308.1,307.49,307.76,4776.0,304.4628,304.5913,303.9883,304.2552,4776.0
2024-08-13 15:30:00,307.85,308.41,307.75,308.22,15249.0,304.3442,304.8978,304.2453,304.71,15249.0
2024-08-14 09:30:00,308.98,309.04,308.17,308.18,6396.0,305.4613,305.5206,304.6605,304.6704,6396.0
2024-08-14 10:00:00,307.92,308.25,307.6,308.22,849.0,304.4134,304.7396,304.097,304.71,849.0
2024-08-14 10:30:00,307.55,308.3,307.55,308.3,762.0,304.0476,304.7891,304.0476,304.7891,762.0
2024-08-14 11:00:00,308.62,308.67,308.57,308.57,7646.0,305.1054,305.1548,305.056,305.056,7646.0
2024-08-14 11:30:00,309.29,309.61,309.29,309.61,603.0,305.7678,306.0841,305.7678,306.0841,603.0
2024-08-14 12:00:00,309.8,309.8,308.46,308.46,1490.0,306.272,306.272,304.9472,304.9472,1490.0
2024-08-14 12:30:00,308.29,308.56,308.29,308.56,4103.0,304.7792,305.0461,304.7792,305.0461,4103.0
2024-08-14 13:00:00,308.66,308.95,308.65,308.94,300.0,305.145,305.4317,305.1351,305.4218,300.0
2024-08-14 13:30:00,309.01,309.05,308.86,309.04,1145.0,305.491,305.5305,305.3427,305.5206,1145.0
2024-08-14 14:00:00,308.67,308.88,308.67,308.85,1844.0,305.1548,305.3625,305.1548,305.3328,1844.0
2024-08-14 14:30:00,308.98,309.45,308.98,309.45,4569.0,305.4613,305.926,305.4613,305.926,4569.0
2024-08-14 15:00:00,309.43,309.43,308.72,308.8,2782.0,305.9062,305.9062,305.2043,305.2834,2782.0
2024-08-14 15:30:00,308.63,309.64,308.63,309.23,4399.0,305.1153,306.1138,305.1153,305.7085,4399.0
2024-08-15 09:30:00,312.68,313.07,312.68,313.03,9520.0,309.1192,309.5047,309.1192,309.4652,9520.0
2024-08-15 10:00:00,312.87,313.27,312.56,313.22,9653.0,309.307,309.7025,309.0005,309.653,9653.0
2024-08-15 10:30:00,313.28,313.63,313.28,313.39,1671.0,309.7123,310.0584,309.7123,309.8211,1671.0
2024-08-15 11:00:00,313.86,314.09,313.79,314.08,1309.0,310.2857,310.5131,310.2165,310.5032,1309.0
2024-08-15 11:30:00,313.88,314.17,313.87,314.17,3815.0,310.3055,310.5922,310.2956,310.5922,3815.0
2024-08-15 12:00:00,313.93,314.54,313.92,314.54,1622.0,310.3549,310.958,310.3451,310.958,1622.0
2024-08-15 12:30:00,314.53,314.53,313.88,314.08,1553.0,310.9481,310.9481,310.3055,310.5032,1553.0
2024-08-15 13:00:00,314.07,314.3,313.97,314.3,872.0,310.4933,310.7207,310.3945,310.7207,872.0
2024-08-15 13:30:00,314.28,314.55,314.27,314.5,10685.0,310.701,310.9679,310.6911,310.9185,10685.0
2024-08-15 14:00:00,314.48,314.65,314.48,314.56,1120.0,310.8987,311.0667,310.8987,310.9778,1120.0
2024-08-15 14:30:00,314.62,314.76,314.59,314.71,1561.0,311.0371,311.1755,311.0074,311.1261,1561.0
2024-08-15 15:00:00,314.73,314.73,314.56,314.72,5882.0,311.1458,311.1458,310.9778,311.1359,5882.0
2024-08-15 15:30:00,314.7,314.83,314.16,314.58,11127.0,311.1162,311.2447,310.5823,310.9975,11127.0
2024-08-16 09:30:00,313.51,314.34,313.51,314.33,2557.0,309.9397,310.7603,309.9397,310.7504,2557.0
2024-08-16 10:00:00,314.57,314.79,314.57,314.74,939.0,310.9877,311.2051,310.9877,311.1557,939.0
2024-08-16 10:30:00,314.45,314.48,313.9,314.01,773.0,310.869,310.8987,310.3253,310.434,773.0
2024-08-16 11:00:00,314.38,314.39,314.25,314.35,1186.0,310.7998,310.8097,310.6713,310.7702,1186.0
2024-08-16 11:30:00,314.39,314.79,314.39,314.79,13023.0,310.8097,311.2051,310.8097,311.2051,13023.0
2024-08-16 12:00:00,314.89,315.22,314.89,315.18,5423.0,311.304,311.6303,311.304,311.5907,5423.0
2024-08-16 12:30:00,315.19,315.71,315.19,315.66,15976.0,311.6006,312.1147,311.6006,312.0652,15976.0
2024-08-16 13:00:00,315.65,315.65,315.45,315.54,6258.0,312.0554,312.0554,311.8576,311.9466,6258.0
2024-08-16 13:30:00,315.6,315.64,315.27,315.37,1149.0,312.0059,312.0455,311.6797,311.7785,1149.0
2024-08-16 14:00:00,315.42,315.42,315.08,315.32,3412.0,311.828,311.828,311.4918,311.7291,3412.0
2024-08-16 14:30:00,315.41,315.52,315.21,315.52,606.0,311.8181,311.9268,311.6204,311.9268,606.0
2024-08-16 15:00:00,315.48,315.49,315.2,315.29,1909.0,311.8873,311.8972,311.6105,311.6995,1909.0
2024-08-16 15:30:00,315.2,315.33,314.96,315.26,23213.0,311.6105,311.739,311.3732,311.6698,23213.0
2024-08-19 09:30:00,315.65,316.08,315.57,315.69,9466.0,312.0554,312.4805,311.9763,312.0949,9466.0
2024-08-19 10:00:00,315.8,316.04,315.49,315.99,1376.0,312.2036,312.4409,311.8972,312.3915,1376.0
2024-08-19 10:30:00,315.96,316.66,315.96,316.59,1742.0,312.3618,313.0539,312.3618,312.9846,1742.0
2024-08-19 11:00:00,316.73,316.74,316.61,316.61,800.0,313.1231,313.1329,313.0044,313.0044,800.0
2024-08-19 11:30:00,316.63,316.91,316.39,316.43,2194.0,313.0242,313.301,312.7869,312.8265,2194.0
2024-08-19 12:00:00,316.42,316.76,316.41,316.76,7865.0,312.8166,313.1527,312.8067,313.1527,7865.0
2024-08-19 12:30:00,316.71,317.14,316.71,317.13,3201.0,313.1033,313.5284,313.1033,313.5185,3201.0
2024-08-19 13:00:00,317.05,317.08,316.93,317.06,400.0,313.4394,313.4691,313.3208,313.4493,400.0
2024-08-19 13:30:00,317.03,317.21,316.95,317.21,3029.0,313.4196,313.5976,313.3405,313.5976,3029.0
2024-08-19 14:00:00,317.24,317.28,317.23,317.27,2492.0,313.6272,313.6668,313.6174,313.6569,2492.0
2024-08-19 14:30:00,317.36,317.78,317.36,317.61,1123.0,313.7459,314.1611,313.7459,313.993,1123.0
2024-08-19 15:00:00,317.51,317.58,317.41,317.55,3000.0,313.8942,313.9634,313.7953,313.9337,3000.0
2024-08-19 15:30:00,317.62,318.39,317.5,318.36,4280.0,314.0029,314.7642,313.8843,314.7345,4280.0
2024-08-20 09:30:00,318.21,318.88,318.21,318.88,2195.0,314.5862,315.2486,314.5862,315.2486,2195.0
2024-08-20 10:00:00,318.95,318.96,317.75,317.89,3400.0,315.3178,315.3277,314.1314,314.2698,3400.0
2024-08-20 10:30:00,317.8,317.8,317.25,317.38,2249.0,314.1809,314.1809,313.6371,313.7657,2249.0
2024-08-20 11:00:00,317.39,317.45,317.31,317.45,337.0,313.7755,313.8349,313.6965,313.8349,337.0
2024-08-20 11:30:00,317.32,317.32,317.13,317.19,810.0,313.7063,313.7063,313.5185,313.5778,810.0
2024-08-20 12:00:00,317.19,317.19,317.19,317.19,0.0,313.5778,313.5778,313.5778,313.5778,0.0
2024-08-20 12:30:00,317.46,317.48,317.28,317.29,1252.0,313.8447,313.8645,313.6668,313.6767,1252.0
2024-08-20 13:00:00,316.92,317.14,316.91,317.1,2280.0,313.3109,313.5284,313.301,313.4888,2280.0
2024-08-20 13:30:00,317.16,317.36,317.14,317.33,1560.0,313.5482,313.7459,313.5284,313.7162,1560.0
2024-08-20 14:00:00,317.68,318.11,317.68,317.89,1168.0,314.0622,314.4873,314.0622,314.2698,1168.0
2024-08-20 14:30:00,317.92,318.0,317.8,317.82,1357.0,314.2995,314.3786,314.1809,314.2006,1357.0
2024-08-20 15:00:00,317.78,317.86,317.61,317.61,1328.0,314.1611,314.2402,313.993,313.993,1328.0
2024-08-20 15:30:00,317.66,317.66,317.48,317.5,3447.0,314.0425,314.0425,313.8645,313.8843,3447.0
2024-08-21 09:30:00,318.21,318.32,318.18,318.32,1373.0,314.5862,314.6949,314.5565,314.6949,1373.0
2024-08-21 10:00:00,317.92,318.51,317.92,318.51,371.0,314.2995,314.8828,314.2995,314.8828,371.0
2024-08-21 10:30:00,318.6,319.15,317.8,317.8,1961.0,314.9718,315.5155,314.1809,314.1809,1961.0
2024-08-21 11:00:00,318.48,318.5,318.43,318.44,942.0,314.8531,314.8729,314.8037,314.8136,942.0
2024-08-21 11:30:00,317.89,317.89,317.83,317.83,547.0,314.2698,314.2698,314.2105,314.2105,547.0
2024-08-21 12:00:00,317.47,318.17,317.47,318.16,335.0,313.8546,314.5467,313.8546,314.5368,335.0
2024-08-21 12:30:00,318.17,318.45,318.17,318.45,836.0,314.5467,314.8235,314.5467,314.8235,836.0
2024-08-21 13:00:00,318.57,318.59,318.57,318.58,369.0,314.9421,314.9619,314.9421,314.952,369.0
2024-08-21 13:30:00,318.55,318.59,318.55,318.58,402.0,314.9223,314.9619,314.9223,314.952,402.0
2024-08-21 14:00:00,319.05,319.25,318.8,319.25,2021.0,315.4166,315.6144,315.1695,315.6144,2021.0
2024-08-21 14:30:00,318.98,319.13,318.98,319.05,1518.0,315.3474,315.4957,315.3474,315.4166,1518.0
2024-08-21 15:00:00,319.09,319.09,318.23,318.72,3814.0,315.4562,315.4562,314.606,315.0904,3814.0
2024-08-21 15:30:00,318.7,318.98,318.57,318.93,17058.0,315.0706,315.3474,314.9421,315.298,17058.0
2024-08-22 09:30:00,319.95,320.37,319.56,319.71,4467.0,316.3064,316.7216,315.9208,316.0691,4467.0
2024-08-22 10:00:00,319.41,319.41,318.99,319.06,1117.0,315.7725,315.7725,315.3573,315.4265,1117.0
2024-08-22 10:30:00,318.81,319.11,318.8,318.8,1214.0,315.1794,315.476,315.1695,315.1695,1214.0
2024-08-22 11:00:00,319.19,319.19,318.28,318.28,360.0,315.555,315.555,314.6554,314.6554,360.0
2024-08-22 11:30:00,317.6,317.6,317.16,317.17,8103.0,313.9831,313.9831,313.5482,313.558,8103.0
2024-08-22 12:00:00,317.44,318.62,317.44,318.52,10657.0,313.825,314.9915,313.825,314.8927,10657.0
2024-08-22 12:30:00,318.52,318.66,317.28,317.28,17231.0,314.8927,315.0311,313.6668,313.6668,17231.0
2024-08-22 13:00:00,316.97,317.77,316.97,317.42,5078.0,313.3603,314.1512,313.3603,313.8052,5078.0
2024-08-22 13:30:00,317.18,317.19,316.09,316.19,10808.0,313.5679,313.5778,312.4903,312.5892,10808.0
2024-08-22 14:00:00,316.16,317.05,316.11,317.05,61885.0,312.5595,313.4394,312.5101,313.4394,61885.0
2024-08-22 14:30:00,316.98,317.2,316.45,316.45,15834.0,313.3702,313.5877,312.8462,312.8462,15834.0
2024-08-22 15:00:00,316.81,317.1,316.28,316.28,5200.0,313.2021,313.4888,312.6782,312.6782,5200.0
2024-08-22 15:30:00,316.42,316.59,315.87,316.41,80599.0,312.8166,312.9846,312.2728,312.8067,80599.0
2024-08-23 09:30:00,318.33,318.63,318.07,318.46,6061.0,314.7048,315.0014,314.4478,314.8334,6061.0
2024-08-23 10:00:00,319.07,320.52,319.07,320.5,2791.0,315.4364,316.8699,315.4364,316.8501,2791.0
2024-08-23 10:30:00,320.6,320.6,318.63,319.44,6360.0,316.949,316.949,315.0014,315.8022,6360.0
2024-08-23 11:00:00,319.18,320.45,319.14,320.41,20022.0,315.5452,316.8007,315.5056,316.7611,20022.0
2024-08-23 11:30:00,320.39,320.63,319.49,319.49,4149.0,316.7414,316.9786,315.8516,315.8516,4149.0
2024-08-23 12:00:00,319.11,319.12,318.29,318.29,4990.0,315.476,315.4858,314.6653,314.6653,4990.0
2024-08-23 12:30:00,318.69,318.93,318.11,318.11,575.0,315.0607,315.298,314.4873,314.4873,575.0
2024-08-23 13:00:00,318.94,319.23,318.93,319.22,1184.0,315.3079,315.5946,315.298,315.5847,1184.0
2024-08-23 13:30:00,319.44,319.73,319.43,319.57,3678.0,315.8022,316.0889,315.7923,315.9307,3678.0
2024-08-23 14:00:00,319.42,319.78,319.42,319.71,1790.0,315.7824,316.1383,315.7824,316.0691,1790.0
2024-08-23 14:30:00,319.61,319.78,319.61,319.64,1256.0,315.9703,316.1383,315.9703,315.9999,1256.0
2024-08-23 15:00:00,319.42,320.4,319.42,320.4,4836.0,315.7824,316.7513,315.7824,316.7513,4836.0
2024-08-23 15:30:00,320.37,320.54,319.62,320.54,2418.0,316.7216,316.8897,315.9801,316.8897,2418.0
2024-08-26 09:30:00,321.0,321.26,320.93,320.93,3039.0,317.3444,317.6015,317.2752,317.2752,3039.0
2024-08-26 10:00:00,321.1,321.1,320.38,320.55,4044.0,317.4433,317.4433,316.7315,316.8996,4044.0
2024-08-26 10:30:00,320.24,320.24,319.91,319.91,2602.0,316.5931,316.5931,316.2668,316.2668,2602.0
2024-08-26 11:00:00,320.02,320.02,319.74,319.75,914.0,316.3756,316.3756,316.0988,316.1087,914.0
2024-08-26 11:30:00,319.71,319.75,319.41,319.41,875.0,316.0691,316.1087,315.7725,315.7725,875.0
2024-08-26 12:00:00,319.52,319.91,319.52,319.91,1650.0,315.8813,316.2668,315.8813,316.2668,1650.0
2024-08-26 12:30:00,320.02,320.2,320.01,320.17,3079.0,316.3756,316.5535,316.3657,316.5239,3079.0
2024-08-26 13:00:00,319.89,319.9,319.89,319.9,760.0,316.2471,316.257,316.2471,316.257,760.0
2024-08-26 13:30:00,319.94,319.94,318.98,318.98,2833.0,316.2965,316.2965,315.3474,315.3474,2833.0
2024-08-26 14:00:00,319.06,319.42,318.87,319.38,854.0,315.4265,315.7824,315.2387,315.7429,854.0
2024-08-26 14:30:00,319.46,319.8,319.39,319.79,7967.0,315.822,316.1581,315.7528,316.1482,7967.0
2024-08-26 15:00:00,319.76,319.79,319.63,319.63,3334.0,316.1185,316.1482,315.99,315.99,3334.0
2024-08-26 15:30:00,319.46,319.64,319.21,319.64,4142.0,315.822,315.9999,315.5748,315.9999,4142.0
2024-08-27 09:30:00,318.66,318.98,318.35,318.97,2289.0,315.0311,315.3474,314.7246,315.3375,2289.0
2024-08-27 10:00:00,319.03,319.56,319.03,319.52,7948.0,315.3969,315.9208,315.3969,315.8813,7948.0
2024-08-27 10:30:00,319.83,319.96,319.73,319.78,2176.0,316.1878,316.3163,316.0889,316.1383,2176.0
2024-08-27 11:00:00,319.45,319.74,319.41,319.46,4209.0,315.8121,316.0988,315.7725,315.822,4209.0
2024-08-27 11:30:00,319.39,319.39,319.21,319.35,5029.0,315.7528,315.7528,315.5748,315.7132,5029.0
2024-08-27 12:00:00,319.51,319.51,319.51,319.51,100.0,315.8714,315.8714,315.8714,315.8714,100.0
2024-08-27 12:30:00,319.51,319.51,319.03,319.46,1180.0,315.8714,315.8714,315.3969,315.822,1180.0
2024-08-27 13:00:00,319.49,320.05,319.49,320.05,600.0,315.8516,316.4052,315.8516,316.4052,600.0
2024-08-27 13:30:00,320.04,320.07,319.98,320.05,430.0,316.3954,316.425,316.336,316.4052,430.0
2024-08-27 14:00:00,320.1,320.15,319.92,320.03,3737.0,316.4547,316.5041,316.2767,316.3855,3737.0
2024-08-27 14:30:00,320.02,320.1,319.86,319.95,17479.0,316.3756,316.4547,316.2174,316.3064,17479.0
2024-08-27 15:00:00,320.0,320.06,319.78,320.06,4994.0,316.3558,316.4151,316.1383,316.4151,4994.0
2024-08-27 15:30:00,319.94,320.06,319.76,319.98,17907.0,316.2965,316.4151,316.1185,316.336,17907.0
2024-08-28 09:30:00,319.49,319.86,319.3,319.66,1845.0,315.8516,316.2174,315.6638,316.0197,1845.0
2024-08-28 10:00:00,319.37,319.61,319.37,319.45,16577.0,315.733,315.9703,315.733,315.8121,16577.0
2024-08-28 10:30:00,319.61,319.65,319.01,319.01,1756.0,315.9703,316.0098,315.3771,315.3771,1756.0
2024-08-28 11:00:00,318.72,318.72,317.74,317.74,826.0,315.0904,315.0904,314.1216,314.1216,826.0
2024-08-28 11:30:00,317.88,318.19,317.72,318.19,1078.0,314.26,314.5664,314.1018,314.5664,1078.0
2024-08-28 12:00:00,317.77,317.78,317.55,317.55,1968.0,314.1512,314.1611,313.9337,313.9337,1968.0
2024-08-28 12:30:00,317.42,318.15,317.42,318.15,1057.0,313.8052,314.5269,313.8052,314.5269,1057.0
2024-08-28 13:00:00,318.18,318.18,317.7,317.74,1655.0,314.5565,314.5565,314.082,314.1216,1655.0
2024-08-28 13:30:00,317.75,317.75,317.0,317.0,4609.0,314.1314,314.1314,313.39,313.39,4609.0
2024-08-28 14:00:00,316.53,316.61,316.53,316.61,1590.0,312.9253,313.0044,312.9253,313.0044,1590.0
2024-08-28 14:30:00,316.58,317.51,316.56,317.51,1834.0,312.9748,313.8942,312.955,313.8942,1834.0
2024-08-28 15:00:00,317.94,318.1,317.49,318.1,7198.0,314.3193,314.4775,313.8744,314.4775,7198.0
2024-08-28 15:30:00,318.11,318.37,317.82,317.87,13995.0,314.4873,314.7444,314.2006,314.2501,13995.0
2024-08-29 09:30:00,319.43,319.53,318.72,319.49,2622.0,315.7923,315.8912,315.0904,315.8516,2622.0
2024-08-29 10:00:00,320.03,320.04,319.44,320.0,2343.0,316.3855,316.3954,315.8022,316.3558,2343.0
2024-08-29 10:30:00,320.21,320.65,320.12,320.18,5390.0,316.5634,316.9984,316.4744,316.5338,5390.0
2024-08-29 11:00:00,320.43,320.8,320.13,320.33,1811.0,316.7809,317.1467,316.4843,316.6821,1811.0
2024-08-29 11:30:00,320.57,320.57,320.41,320.52,1168.0,316.9193,316.9193,316.7611,316.8699,1168.0
2024-08-29 12:00:00,320.82,321.1,320.79,321.1,2291.0,317.1665,317.4433,317.1368,317.4433,2291.0
2024-08-29 12:30:00,321.12,321.17,320.67,320.67,5158.0,317.4631,317.5125,317.0182,317.0182,5158.0
2024-08-29 13:00:00,320.72,320.72,320.48,320.62,900.0,317.0676,317.0676,316.8304,316.9688,900.0
2024-08-29 13:30:00,320.61,320.88,320.52,320.81,1269.0,316.9589,317.2258,316.8699,317.1566,1269.0
2024-08-29 14:00:00,320.53,320.53,319.49,319.5,1580.0,316.8798,316.8798,315.8516,315.8615,1580.0
2024-08-29 14:30:00,319.23,319.5,318.02,318.46,6186.0,315.5946,315.8615,314.3984,314.8334,6186.0
2024-08-29 15:00:00,318.15,318.87,318.0,318.87,6660.0,314.5269,315.2387,314.3786,315.2387,6660.0
2024-08-29 15:30:00,318.84,319.0,318.02,318.29,5534.0,315.209,315.3672,314.3984,314.6653,5534.0
2024-08-30 09:30:00,319.37,320.21,319.37,320.02,2602.0,315.733,316.5634,315.733,316.3756,2602.0
2024-08-30 10:00:00,320.26,320.27,319.55,319.81,5475.0,316.6129,316.6227,315.9109,316.168,5475.0
2024-08-30 10:30:00,319.92,320.27,319.5,319.5,9332.0,316.2767,316.6227,315.8615,315.8615,9332.0
2024-08-30 11:00:00,319.29,319.4,318.69,318.73,4267.0,315.6539,315.7626,315.0607,315.1003,4267.0
2024-08-30 11:30:00,318.35,318.66,318.35,318.58,1896.0,314.7246,315.0311,314.7246,314.952,1896.0
2024-08-30 12:00:00,318.33,318.85,318.24,318.24,1455.0,314.7048,315.2189,314.6159,314.6159,1455.0
2024-08-30 12:30:00,318.03,318.57,317.51,318.57,726.0,314.4083,314.9421,313.8942,314.9421,726.0
2024-08-30 13:00:00,318.66,318.81,318.35,318.47,2855.0,315.0311,315.1794,314.7246,314.8432,2855.0
2024-08-30 13:30:00,318.54,318.63,318.44,318.47,35517.0,314.9124,315.0014,314.8136,314.8432,35517.0
2024-08-30 14:00:00,318.58,319.15,318.58,319.03,1518.0,314.952,315.5155,314.952,315.3969,1518.0
2024-08-30 14:30:00,318.98,319.65,318.95,319.51,2117.0,315.3474,316.0098,315.3178,315.8714,2117.0
2024-08-30 15:00:00,319.58,320.11,319.26,320.11,2251.0,315.9406,316.4646,315.6242,316.4646,2251.0
2024-08-30 15:30:00,319.95,321.43,319.95,321.17,58738.0,316.3064,317.7695,316.3064,317.5125,58738.0
2024-09-03 09:30:00,319.5,319.5,318.1,318.53,10060.0,315.8615,315.8615,314.4775,314.9026,10060.0
2024-09-03 10:00:00,317.91,317.91,317.07,317.63,4813.0,314.2896,314.2896,313.4592,314.0128,4813.0
2024-09-03 10:30:00,317.31,317.36,316.26,316.39,77806.0,313.6965,313.7459,312.6584,312.7869,77806.0
2024-09-03 11:00:00,316.34,317.07,316.34,317.07,3742.0,312.7375,313.4592,312.7375,313.4592,3742.0
2024-09-03 11:30:00,316.97,316.97,316.41,316.42,4659.0,313.3603,313.3603,312.8067,312.8166,4659.0
2024-09-03 12:00:00,316.49,316.86,316.19,316.41,5547.0,312.8858,313.2516,312.5892,312.8067,5547.0
2024-09-03 12:30:00,316.19,316.24,315.89,315.94,4628.0,312.5892,312.6386,312.2926,312.3421,4628.0
2024-09-03 13:00:00,315.94,316.46,315.78,316.46,7767.0,312.3421,312.8561,312.1839,312.8561,7767.0
2024-09-03 13:30:00,316.31,316.31,315.69,315.69,21691.0,312.7078,312.7078,312.0949,312.0949,21691.0
2024-09-03 14:00:00,315.52,315.52,314.84,314.93,4167.0,311.9268,311.9268,311.2546,311.3436,4167.0
2024-09-03 14:30:00,314.88,315.28,314.81,314.85,5498.0,311.2941,311.6896,311.2249,311.2645,5498.0
2024-09-03 15:00:00,314.71,314.89,314.54,314.54,3354.0,311.1261,311.304,310.958,310.958,3354.0
2024-09-03 15:30:00,314.52,314.58,313.1,314.43,16718.0,310.9382,310.9975,309.5344,310.8492,16718.0
2024-09-04 09:30:00,313.3,314.57,313.15,314.49,3705.0,309.7321,310.9877,309.5838,310.9086,3705.0
2024-09-04 10:00:00,314.3,314.56,313.6,314.23,5422.0,310.7207,310.9778,310.0287,310.6515,5422.0
2024-09-04 10:30:00,314.67,315.37,314.62,315.37,4614.0,311.0865,311.7785,311.0371,311.7785,4614.0
2024-09-04 11:00:00,315.47,315.59,314.47,314.47,850.0,311.8774,311.996,310.8888,310.8888,850.0
2024-09-04 11:30:00,314.12,314.53,314.0,314.0,570.0,310.5428,310.9481,310.4241,310.4241,570.0
2024-09-04 12:00:00,314.13,314.13,314.11,314.12,483.0,310.5527,310.5527,310.5329,310.5428,483.0
2024-09-04 12:30:00,314.69,314.73,314.16,314.45,1710.0,311.1063,311.1458,310.5823,310.869,1710.0
2024-09-04 13:00:00,314.41,314.41,313.81,313.81,1556.0,310.8295,310.8295,310.2363,310.2363,1556.0
2024-09-04 13:30:00,313.83,314.07,313.56,313.77,4045.0,310.2561,310.4933,309.9892,310.1968,4045.0
2024-09-04 14:00:00,313.6,313.89,313.5,313.83,7156.0,310.0287,310.3154,309.9298,310.2561,7156.0
2024-09-04 14:30:00,313.86,314.08,313.18,313.18,3271.0,310.2857,310.5032,309.6135,309.6135,3271.0
2024-09-04 15:00:00,313.08,313.51,312.91,313.51,9677.0,309.5146,309.9397,309.3466,309.9397,9677.0
2024-09-04 15:30:00,313.45,314.07,313.16,313.74,10566.0,309.8804,310.4933,309.5937,310.1671,10566.0
2024-09-05 09:30:00,313.75,314.04,313.47,314.04,1938.0,310.177,310.4637,309.9002,310.4637,1938.0
2024-09-05 10:00:00,314.22,315.01,313.93,314.69,3028.0,310.6416,311.4226,310.3549,311.1063,3028.0
2024-09-05 10:30:00,314.58,314.58,313.29,313.42,4178.0,310.9975,310.9975,309.7222,309.8507,4178.0
2024-09-05 11:00:00,312.72,313.17,311.91,311.97,13403.0,309.1587,309.6036,308.3579,308.4173,13403.0
2024-09-05 11:30:00,311.99,312.11,311.57,311.67,13958.0,308.437,308.5557,308.0218,308.1207,13958.0
2024-09-05 12:00:00,311.57,312.25,311.49,312.22,9699.0,308.0218,308.6941,307.9427,308.6644,9699.0
2024-09-05 12:30:00,312.25,312.57,312.1,312.56,6350.0,308.6941,309.0104,308.5458,309.0005,6350.0
2024-09-05 13:00:00,312.33,312.33,311.78,311.78,4408.0,308.7732,308.7732,308.2294,308.2294,4408.0
2024-09-05 13:30:00,311.87,313.35,311.87,313.35,7919.0,308.3184,309.7815,308.3184,309.7815,7919.0
2024-09-05 14:00:00,313.28,313.45,313.12,313.12,6688.0,309.7123,309.8804,309.5542,309.5542,6688.0
2024-09-05 14:30:00,313.16,313.66,313.14,313.14,6539.0,309.5937,310.088,309.5739,309.5739,6539.0
2024-09-05 15:00:00,312.86,313.03,312.03,312.62,20261.0,309.2971,309.4652,308.4766,309.0599,20261.0
2024-09-05 15:30:00,312.62,313.18,312.05,312.67,22631.0,309.0599,309.6135,308.4964,309.1093,22631.0
2024-09-06 09:30:00,313.06,314.01,312.36,312.36,17102.0,309.4948,310.434,308.8028,308.8028,17102.0
2024-09-06 10:00:00,312.04,312.04,310.0,310.0,15313.0,308.4865,308.4865,306.4697,306.4697,15313.0
2024-09-06 10:30:00,310.0,310.15,308.25,308.51,8310.0,306.4697,306.618,304.7396,304.9967,8310.0
2024-09-06 11:00:00,308.6,310.37,307.84,308.19,4447.0,305.0856,306.8355,304.3343,304.6803,4447.0
2024-09-06 11:30:00,308.32,308.35,307.74,307.74,2505.0,304.8088,304.8385,304.2354,304.2354,2505.0
2024-09-06 12:00:00,307.56,307.71,307.18,307.18,7917.0,304.0575,304.2058,303.6818,303.6818,7917.0
2024-09-06 12:30:00,307.52,307.71,307.05,307.38,2166.0,304.0179,304.2058,303.5533,303.8795,2166.0
2024-09-06 13:00:00,307.27,308.36,307.27,308.36,692.0,303.7708,304.8484,303.7708,304.8484,692.0
2024-09-06 13:30:00,307.63,307.92,307.39,307.92,1067.0,304.1267,304.4134,303.8894,304.4134,1067.0
2024-09-06 14:00:00,307.45,307.45,307.0,307.0,3515.0,303.9487,303.9487,303.5039,303.5039,3515.0
2024-09-06 14:30:00,307.07,307.57,307.06,307.56,1029.0,303.5731,304.0674,303.5632,304.0575,1029.0
2024-09-06 15:00:00,307.65,308.21,307.65,308.15,3408.0,304.1465,304.7001,304.1465,304.6408,3408.0
2024-09-06 15:30:00,307.92,308.06,307.19,307.52,20876.0,304.4134,304.5518,303.6917,304.0179,20876.0
2024-09-09 09:30:00,309.82,310.19,309.63,310.19,8164.0,306.2917,306.6575,306.1039,306.6575,8164.0
2024-09-09 10:00:00,310.22,310.77,310.22,310.68,300.0,306.6872,307.2309,306.6872,307.142,300.0
2024-09-09 10:30:00,309.87,309.87,309.35,309.35,5918.0,306.3412,306.3412,305.8271,305.8271,5918.0
2024-09-09 11:00:00,309.17,309.36,308.8,309.35,2259.0,305.6491,305.837,305.2834,305.8271,2259.0
2024-09-09 11:30:00,310.0,310.69,310.0,310.69,1622.0,306.4697,307.1518,306.4697,307.1518,1622.0
2024-09-09 12:00:00,310.86,311.17,310.83,311.17,3245.0,307.3199,307.6264,307.2902,307.6264,3245.0
2024-09-09 12:30:00,311.23,311.6,311.18,311.6,655.0,307.6857,308.0515,307.6363,308.0515,655.0
2024-09-09 13:00:00,311.6,311.66,311.42,311.49,950.0,308.0515,308.1108,307.8735,307.9427,950.0
2024-09-09 13:30:00,311.1,311.1,310.6,311.03,3421.0,307.5572,307.5572,307.0629,307.488,3421.0
2024-09-09 14:00:00,310.3,310.4,310.06,310.36,6259.0,306.7663,306.8651,306.529,306.8256,6259.0
2024-09-09 14:30:00,309.98,310.25,309.72,310.18,2074.0,306.4499,306.7169,306.1929,306.6476,2074.0
2024-09-09 15:00:00,309.99,310.2,309.88,310.12,1199.0,306.4598,306.6674,306.3511,306.5883,1199.0
2024-09-09 15:30:00,310.4,310.74,310.05,310.73,2824.0,306.8651,307.2013,306.5191,307.1914,2824.0
2024-09-10 09:30:00,311.63,311.78,311.3,311.3,2032.0,308.0811,308.2294,307.7549,307.7549,2032.0
2024-09-10 10:00:00,311.36,311.36,310.11,310.84,5042.0,307.8142,307.8142,306.5784,307.3001,5042.0
2024-09-10 10:30:00,310.8,310.85,310.44,310.47,12568.0,307.2606,307.31,306.9047,306.9343,12568.0
2024-09-10 11:00:00,310.65,311.09,310.55,311.09,2091.0,307.1123,307.5473,307.0134,307.5473,2091.0
2024-09-10 11:30:00,310.71,310.71,309.98,309.99,1100.0,307.1716,307.1716,306.4499,306.4598,1100.0
2024-09-10 12:00:00,309.17,309.42,308.92,309.33,9124.0,305.6491,305.8963,305.402,305.8073,9124.0
2024-09-10 12:30:00,309.37,310.14,309.37,309.89,1331.0,305.8469,306.6081,305.8469,306.3609,1331.0
2024-09-10 13:00:00,310.3,310.75,310.3,310.67,2916.0,306.7663,307.2112,306.7663,307.1321,2916.0
2024-09-10 13:30:00,310.53,310.89,310.53,310.77,1363.0,306.9937,307.3496,306.9937,307.2309,1363.0
2024-09-10 14:00:00,311.04,311.38,311.03,311.38,3318.0,307.4979,307.834,307.488,307.834,3318.0
2024-09-10 14:30:00,311.48,311.64,311.48,311.62,2912.0,307.9328,308.091,307.9328,308.0712,2912.0
2024-09-10 15:00:00,311.58,311.88,311.53,311.88,1740.0,308.0317,308.3283,307.9823,308.3283,1740.0
2024-09-10 15:30:00,311.93,312.08,311.6,312.0,7078.0,308.3777,308.526,308.0515,308.4469,7078.0
2024-09-11 09:30:00,311.86,311.86,309.77,309.85,6674.0,308.3085,308.3085,306.2423,306.3214,6674.0
2024-09-11 10:00:00,309.07,309.57,307.57,307.83,3818.0,305.5503,306.0446,304.0674,304.3244,3818.0
2024-09-11 10:30:00,307.4,307.48,306.93,307.14,12391.0,303.8993,303.9784,303.4347,303.6423,12391.0
2024-09-11 11:00:00,307.37,308.54,307.37,308.45,3470.0,303.8696,305.0263,303.8696,304.9373,3470.0
2024-09-11 11:30:00,309.08,309.69,309.08,309.12,971.0,305.5602,306.1632,305.5602,305.5997,971.0
2024-09-11 12:00:00,310.0,310.57,310.0,310.56,1849.0,306.4697,307.0332,306.4697,307.0233,1849.0
2024-09-11 12:30:00,310.96,311.12,310.89,311.12,1509.0,307.4188,307.5769,307.3496,307.5769,1509.0
2024-09-11 13:00:00,311.24,312.02,311.24,312.02,825.0,307.6956,308.4667,307.6956,308.4667,825.0
2024-09-11 13:30:00,312.13,313.05,312.13,312.39,1450.0,308.5754,309.485,308.5754,308.8325,1450.0
2024-09-11 14:00:00,312.62,313.19,312.52,313.13,10257.0,309.0599,309.6234,308.961,309.5641,10257.0
2024-09-11 14:30:00,313.22,313.86,313.22,313.51,5019.0,309.653,310.2857,309.653,309.9397,5019.0
2024-09-11 15:00:00,313.51,314.33,313.3,314.33,1172.0,309.9397,310.7504,309.7321,310.7504,1172.0
2024-09-11 15:30:00,314.21,315.46,313.85,315.32,15428.0,310.6318,311.8675,310.2759,311.7291,15428.0
2024-09-12 09:30:00,315.62,315.62,314.28,314.57,7559.0,312.0257,312.0257,310.701,310.9877,7559.0
2024-09-12 10:00:00,314.63,315.99,314.59,315.9,2344.0,311.047,312.3915,311.0074,312.3025,2344.0
2024-09-12 10:30:00,315.94,316.19,315.45,315.58,1748.0,312.3421,312.5892,311.8576,311.9862,1748.0
2024-09-12 11:00:00,315.53,316.34,315.45,315.45,1665.0,311.9367,312.7375,311.8576,311.8576,1665.0
2024-09-12 11:30:00,315.43,315.64,315.43,315.48,682.0,311.8379,312.0455,311.8379,311.8873,682.0
2024-09-12 12:00:00,315.47,315.8,315.46,315.79,6262.0,311.8774,312.2036,311.8675,312.1938,6262.0
2024-09-12 12:30:00,315.74,316.72,315.65,316.72,3022.0,312.1443,313.1132,312.0554,313.1132,3022.0
2024-09-12 13:00:00,316.71,317.25,316.71,317.24,10569.0,313.1033,313.6371,313.1033,313.6272,10569.0
2024-09-12 13:30:00,317.19,317.92,317.1,317.86,10469.0,313.5778,314.2995,313.4888,314.2402,10469.0
2024-09-12 14:00:00,317.8,317.89,317.49,317.76,2918.0,314.1809,314.2698,313.8744,314.1413,2918.0
2024-09-12 14:30:00,317.87,317.89,316.37,317.36,8144.0,314.2501,314.2698,312.7672,313.7459,8144.0
2024-09-12 15:00:00,317.44,317.61,317.22,317.52,5458.0,313.825,313.993,313.6075,313.9041,5458.0
2024-09-12 15:30:00,317.54,317.77,317.25,317.62,9317.0,313.9238,314.1512,313.6371,314.0029,9317.0
2024-09-13 09:30:00,318.47,319.37,318.21,319.3,6653.0,314.8432,315.733,314.5862,315.6638,6653.0
2024-09-13 10:00:00,319.48,320.04,318.86,319.82,3099.0,315.8417,316.3954,315.2288,316.1779,3099.0
2024-09-13 10:30:00,319.02,319.89,319.02,319.6,1679.0,315.387,316.2471,315.387,315.9604,1679.0
2024-09-13 11:00:00,319.73,319.91,319.61,319.89,2357.0,316.0889,316.2668,315.9703,316.2471,2357.0
2024-09-13 11:30:00,320.2,320.34,320.2,320.32,802.0,316.5535,316.6919,316.5535,316.6722,802.0
2024-09-13 12:00:00,320.32,320.32,319.79,319.81,1362.0,316.6722,316.6722,316.1482,316.168,1362.0
2024-09-13 12:30:00,319.72,320.04,319.66,320.03,1024.0,316.079,316.3954,316.0197,316.3855,1024.0
2024-09-13 13:00:00,320.08,320.22,320.08,320.21,308.0,316.4349,316.5733,316.4349,316.5634,308.0
2024-09-13 13:30:00,320.29,320.42,320.21,320.32,1661.0,316.6425,316.771,316.5634,316.6722,1661.0
2024-09-13 14:00:00,320.15,320.38,319.57,319.74,5174.0,316.5041,316.7315,315.9307,316.0988,5174.0
2024-09-13 14:30:00,319.4,319.62,319.4,319.41,659.0,315.7626,315.9801,315.7626,315.7725,659.0
2024-09-13 15:00:00,319.44,319.63,319.34,319.63,576.0,315.8022,315.99,315.7033,315.99,576.0
2024-09-13 15:30:00,319.76,319.98,319.67,319.82,4363.0,316.1185,316.336,316.0296,316.1779,4363.0
2024-09-16 09:30:00,319.71,320.28,319.37,320.28,3530.0,316.0691,316.6326,315.733,316.6326,3530.0
2024-09-16 10:00:00,320.34,320.56,319.52,319.52,3065.0,316.6919,316.9094,315.8813,315.8813,3065.0
2024-09-16 10:30:00,319.29,319.58,319.2,319.35,1054.0,315.6539,315.9406,315.5649,315.7132,1054.0
2024-09-16 11:00:00,319.21,319.67,319.2,319.66,300.0,315.5748,316.0296,315.5649,316.0197,300.0
2024-09-16 11:30:00,319.45,319.45,319.37,319.37,414.0,315.8121,315.8121,315.733,315.733,414.0
2024-09-16 12:00:00,319.56,319.78,319.27,319.77,44015.0,315.9208,316.1383,315.6341,316.1284,44015.0
2024-09-16 12:30:00,319.74,319.86,319.5,319.86,4495.0,316.0988,316.2174,315.8615,316.2174,4495.0
2024-09-16 13:00:00,319.93,320.07,319.77,319.83,5867.0,316.2866,316.425,316.1284,316.1878,5867.0
2024-09-16 13:30:00,320.14,320.44,320.14,320.44,1925.0,316.4942,316.7908,316.4942,316.7908,1925.0
2024-09-16 14:00:00,320.35,320.47,320.25,320.47,1937.0,316.7018,316.8205,316.603,316.8205,1937.0
2024-09-16 14:30:00,320.42,320.5,320.1,320.48,17326.0,316.771,316.8501,316.4547,316.8304,17326.0
2024-09-16 15:00:00,320.44,320.48,320.16,320.24,6185.0,316.7908,316.8304,316.514,316.5931,6185.0
2024-09-16 15:30:00,320.42,320.73,320.4,320.56,3738.0,316.771,317.0775,316.7513,316.9094,3738.0
2024-09-17 09:30:00,321.73,322.05,321.59,321.59,3278.0,318.0661,318.3825,317.9277,317.9277,3278.0
2024-09-17 10:00:00,322.32,322.47,322.32,322.46,400.0,318.6494,318.7977,318.6494,318.7878,400.0
2024-09-17 10:30:00,322.3,322.75,322.29,322.75,753.0,318.6296,319.0745,318.6197,319.0745,753.0
2024-09-17 11:00:00,322.47,322.5,322.29,322.29,3551.0,318.7977,318.8273,318.6197,318.6197,3551.0
2024-09-17 11:30:00,322.18,322.18,322.04,322.05,1179.0,318.511,318.511,318.3726,318.3825,1179.0
2024-09-17 12:00:00,321.78,321.78,321.36,321.39,1288.0,318.1155,318.1155,317.7003,317.73,1288.0
2024-09-17 12:30:00,321.26,321.26,319.85,320.49,1144.0,317.6015,317.6015,316.2075,316.8402,1144.0
2024-09-17 13:00:00,320.29,320.89,320.01,320.89,1853.0,316.6425,317.2357,316.3657,317.2357,1853.0
2024-09-17 13:30:00,320.65,320.81,319.74,320.81,2110.0,316.9984,317.1566,316.0988,317.1566,2110.0
2024-09-17 14:00:00,320.91,320.94,320.54,320.64,2663.0,317.2555,317.2851,316.8897,316.9885,2663.0
2024-09-17 14:30:00,320.6,320.83,320.12,320.48,6504.0,316.949,317.1764,316.4744,316.8304,6504.0
2024-09-17 15:00:00,320.59,320.59,320.06,320.37,1538.0,316.9391,316.9391,316.4151,316.7216,1538.0
2024-09-17 15:30:00,320.49,320.94,320.29,320.94,22959.0,316.8402,317.2851,316.6425,317.2851,22959.0
2024-09-18 09:30:00,321.13,321.17,320.81,320.94,2669.0,317.4729,317.5125,317.1566,317.2851,2669.0
2024-09-18 10:00:00,320.98,320.98,320.61,320.64,988.0,317.3247,317.3247,316.9589,316.9885,988.0
2024-09-18 10:30:00,320.94,320.98,320.61,320.87,2369.0,317.2851,317.3247,316.9589,317.2159,2369.0
2024-09-18 11:00:00,321.02,321.02,320.61,320.61,524.0,317.3642,317.3642,316.9589,316.9589,524.0
2024-09-18 11:30:00,320.56,320.56,320.18,320.18,626.0,316.9094,316.9094,316.5338,316.5338,626.0
2024-09-18 12:00:00,320.09,320.68,320.08,320.68,871.0,316.4448,317.0281,316.4349,317.0281,871.0
2024-09-18 12:30:00,320.94,321.15,320.94,321.14,1549.0,317.2851,317.4927,317.2851,317.4828,1549.0
2024-09-18 13:00:00,321.22,321.22,321.02,321.19,2933.0,317.5619,317.5619,317.3642,317.5323,2933.0
2024-09-18 13:30:00,321.56,321.56,320.96,321.07,4131.0,317.8981,317.8981,317.3049,317.4136,4131.0
2024-09-18 14:00:00,320.67,324.39,320.66,322.72,19163.0,317.0182,320.6958,317.0083,319.0448,19163.0
2024-09-18 14:30:00,323.2,323.31,321.77,322.15,7789.0,319.5194,319.6281,318.1057,318.4813,7789.0
2024-09-18 15:00:00,321.14,322.66,320.47,322.21,12703.0,317.4828,318.9855,316.8205,318.5406,12703.0
2024-09-18 15:30:00,321.93,321.94,319.87,320.06,9933.0,318.2638,318.2737,316.2273,316.4151,9933.0
2024-09-19 09:30:00,325.6,325.6,324.12,324.81,3864.0,321.892,321.892,320.4289,321.111,3864.0
2024-09-19 10:00:00,324.92,325.66,324.92,325.65,4540.0,321.2198,321.9514,321.2198,321.9415,4540.0
2024-09-19 10:30:00,325.98,326.09,324.9,325.03,8756.0,322.2677,322.3765,321.2,321.3285,8756.0
2024-09-19 11:00:00,325.26,325.73,324.91,325.73,5347.0,321.5559,322.0206,321.2099,322.0206,5347.0
2024-09-19 11:30:00,325.64,325.71,325.24,325.24,2243.0,321.9316,322.0008,321.5361,321.5361,2243.0
2024-09-19 12:00:00,325.44,326.0,325.43,326.0,2498.0,321.7339,322.2875,321.724,322.2875,2498.0
2024-09-19 12:30:00,326.09,326.13,326.0,326.0,1531.0,322.3765,322.416,322.2875,322.2875,1531.0
2024-09-19 13:00:00,325.97,326.24,325.96,325.97,1212.0,322.2578,322.5248,322.2479,322.2578,1212.0
2024-09-19 13:30:00,326.19,326.66,326.18,326.66,2349.0,322.4753,322.94,322.4654,322.94,2349.0
2024-09-19 14:00:00,326.54,326.57,325.76,326.08,1801.0,322.8213,322.851,322.0502,322.3666,1801.0
2024-09-19 14:30:00,326.13,326.35,325.73,326.2,16163.0,322.416,322.6335,322.0206,322.4852,16163.0
2024-09-19 15:00:00,326.17,326.19,325.52,325.74,16143.0,322.4556,322.4753,321.813,322.0304,16143.0
2024-09-19 15:30:00,325.51,326.04,325.35,325.61,10505.0,321.8031,322.327,321.6449,321.9019,10505.0
2024-09-20 09:30:00,324.81,325.14,324.54,324.62,6164.0,321.111,321.4373,320.8441,320.9232,6164.0
2024-09-20 10:00:00,324.22,324.56,324.1,324.56,3021.0,320.5278,320.8639,320.4091,320.8639,3021.0
2024-09-20 10:30:00,324.38,324.68,323.97,324.0,1619.0,320.6859,320.9825,320.2806,320.3103,1619.0
2024-09-20 11:00:00,323.93,323.98,323.67,323.71,5231.0,320.2411,320.2905,319.984,320.0236,5231.0
2024-09-20 11:30:00,323.92,324.47,323.88,324.34,5043.0,320.2312,320.7749,320.1916,320.6464,5043.0
2024-09-20 12:00:00,324.16,324.87,324.16,324.79,1725.0,320.4684,321.1704,320.4684,321.0913,1725.0
2024-09-20 12:30:00,324.81,325.02,324.81,325.02,1759.0,321.111,321.3186,321.111,321.3186,1759.0
2024-09-20 13:00:00,324.97,324.98,324.94,324.95,1860.0,321.2692,321.2791,321.2396,321.2494,1860.0
2024-09-20 13:30:00,325.08,325.16,324.82,324.92,1492.0,321.378,321.4571,321.1209,321.2198,1492.0
2024-09-20 14:00:00,324.86,324.86,324.07,324.19,2054.0,321.1605,321.1605,320.3795,320.4981,2054.0
2024-09-20 14:30:00,324.0,324.43,323.81,324.43,1237.0,320.3103,320.7354,320.1224,320.7354,1237.0
2024-09-20 15:00:00,324.55,325.0,324.39,324.97,1224.0,320.854,321.2989,320.6958,321.2692,1224.0
2024-09-20 15:30:00,324.88,325.45,324.74,324.78,9411.0,321.1802,321.7438,321.0418,321.0814,9411.0
2024-09-23 09:30:00,325.67,325.67,325.01,325.45,6804.0,321.9612,321.9612,321.3088,321.7438,6804.0
2024-09-23 10:00:00,325.35,325.81,325.18,325.81,2563.0,321.6449,322.0997,321.4768,322.0997,2563.0
2024-09-23 10:30:00,325.69,325.84,325.31,325.76,3444.0,321.981,322.1293,321.6053,322.0502,3444.0
2024-09-23 11:00:00,325.7,325.7,325.06,325.57,1600.0,321.9909,321.9909,321.3582,321.8624,1600.0
2024-09-23 11:30:00,325.67,325.83,325.51,325.51,4181.0,321.9612,322.1194,321.8031,321.8031,4181.0
2024-09-23 12:00:00,325.56,325.56,325.0,325.26,2418.0,321.8525,321.8525,321.2989,321.5559,2418.0
2024-09-23 12:30:00,325.19,325.31,324.95,325.2,7969.0,321.4867,321.6053,321.2494,321.4966,7969.0
2024-09-23 13:00:00,324.97,325.32,324.96,325.12,2988.0,321.2692,321.6152,321.2593,321.4175,2988.0
2024-09-23 13:30:00,325.31,325.58,325.21,325.51,5219.0,321.6053,321.8723,321.5065,321.8031,5219.0
2024-09-23 14:00:00,325.57,325.6,325.37,325.37,2124.0,321.8624,321.892,321.6647,321.6647,2124.0
2024-09-23 14:30:00,325.5,325.59,325.49,325.59,787.0,321.7932,321.8822,321.7833,321.8822,787.0
2024-09-23 15:00:00,325.57,325.68,325.51,325.68,1265.0,321.8624,321.9711,321.8031,321.9711,1265.0
2024-09-23 15:30:00,325.68,325.79,325.6,325.75,1879.0,321.9711,322.0799,321.892,322.0403,1879.0
2024-09-24 09:30:00,326.46,326.46,325.63,325.63,16020.0,322.7422,322.7422,321.9217,321.9217,16020.0
2024-09-24 10:00:00,325.5,325.5,324.74,325.05,16709.0,321.7932,321.7932,321.0418,321.3483,16709.0
2024-09-24 10:30:00,325.01,325.72,324.65,325.68,14999.0,321.3088,322.0107,320.9529,321.9711,14999.0
2024-09-24 11:00:00,325.66,326.01,325.62,325.94,6990.0,321.9514,322.2974,321.9118,322.2282,6990.0
2024-09-24 11:30:00,325.97,326.29,325.84,326.29,5002.0,322.2578,322.5742,322.1293,322.5742,5002.0
2024-09-24 12:00:00,326.3,326.3,326.29,326.3,144.0,322.5841,322.5841,322.5742,322.5841,144.0
2024-09-24 12:30:00,326.27,326.4,326.13,326.14,6392.0,322.5544,322.6829,322.416,322.4259,6392.0
2024-09-24 13:00:00,326.1,326.41,326.1,326.3,6415.0,322.3863,322.6928,322.3863,322.5841,6415.0
2024-09-24 13:30:00,326.24,326.48,326.23,326.27,501.0,322.5248,322.762,322.5149,322.5544,501.0
2024-09-24 14:00:00,326.11,326.3,326.03,326.12,6659.0,322.3962,322.5841,322.3171,322.4061,6659.0
2024-09-24 14:30:00,325.74,326.24,325.74,326.15,10174.0,322.0304,322.5248,322.0304,322.4358,10174.0
2024-09-24 15:00:00,326.12,326.34,326.12,326.3,4654.0,322.4061,322.6236,322.4061,322.5841,4654.0
2024-09-24 15:30:00,326.26,326.51,326.15,326.51,18497.0,322.5445,322.7917,322.4358,322.7917,18497.0
2024-09-25 09:30:00,325.39,325.73,325.23,325.38,1840.0,322.7532,323.0904,322.5945,322.7433,1840.0
2024-09-25 10:00:00,325.45,325.67,325.3,325.43,14049.0,322.8127,323.0309,322.6639,322.7929,14049.0
2024-09-25 10:30:00,325.34,325.41,325.25,325.25,1159.0,322.7036,322.773,322.6143,322.6143,1159.0
2024-09-25 11:00:00,325.41,325.41,325.33,325.33,599.0,322.773,322.773,322.6937,322.6937,599.0
2024-09-25 11:30:00,324.84,324.9,324.84,324.9,200.0,322.2077,322.2672,322.2077,322.2672,200.0
2024-09-25 12:00:00,324.82,324.97,324.82,324.95,500.0,322.1878,322.3366,322.1878,322.3168,500.0
2024-09-25 12:30:00,324.97,324.97,324.55,324.56,1315.0,322.3366,322.3366,321.92,321.9299,1315.0
2024-09-25 13:00:00,324.16,324.61,324.16,324.46,449.0,321.5332,321.9795,321.5332,321.8307,449.0
2024-09-25 13:30:00,324.05,324.65,323.94,324.65,1779.0,321.4241,322.0192,321.315,322.0192,1779.0
2024-09-25 14:00:00,324.53,324.53,324.01,324.36,2197.0,321.9002,321.9002,321.3844,321.7316,2197.0
2024-09-25 14:30:00,324.54,324.62,324.51,324.51,501.0,321.9101,321.9894,321.8803,321.8803,501.0
2024-09-25 15:00:00,324.43,324.43,324.43,324.43,1263.0,321.801,321.801,321.801,321.801,1263.0
2024-09-25 15:30:00,324.31,324.41,324.12,324.4,4108.0,321.682,321.7811,321.4935,321.7712,4108.0
2024-09-26 09:30:00,326.85,326.85,326.4,326.44,2766.0,324.2014,324.2014,323.755,323.7947,2766.0
2024-09-26 10:00:00,326.15,326.37,325.94,325.94,1101.0,323.507,323.7253,323.2987,323.2987,1101.0
2024-09-26 10:30:00,325.88,326.33,325.32,325.32,3382.0,323.2392,323.6856,322.6838,322.6838,3382.0
2024-09-26 11:00:00,325.52,325.62,325.31,325.31,1218.0,322.8822,322.9813,322.6739,322.6739,1218.0
2024-09-26 11:30:00,325.45,326.01,325.45,326.01,655.0,322.8127,323.3682,322.8127,323.3682,655.0
2024-09-26 12:00:00,325.75,325.75,325.61,325.61,200.0,323.1103,323.1103,322.9714,322.9714,200.0
2024-09-26 12:30:00,325.16,325.34,325.16,325.16,2751.0,322.5251,322.7036,322.5251,322.5251,2751.0
2024-09-26 13:00:00,325.14,325.16,324.59,324.99,750.0,322.5052,322.5251,321.9597,322.3564,750.0
2024-09-26 13:30:00,325.4,325.5,325.24,325.46,1281.0,322.7631,322.8623,322.6044,322.8226,1281.0
2024-09-26 14:00:00,325.52,326.0,325.52,325.86,2661.0,322.8822,323.3583,322.8822,323.2194,2661.0
2024-09-26 14:30:00,325.95,325.95,325.76,325.92,500.0,323.3087,323.3087,323.1202,323.2789,500.0
2024-09-26 15:00:00,325.78,325.98,325.75,325.89,1750.0,323.14,323.3384,323.1103,323.2492,1750.0
2024-09-26 15:30:00,325.73,326.07,325.69,326.01,2402.0,323.0904,323.4277,323.0508,323.3682,2402.0
2024-09-27 09:30:00,326.6,326.67,326.19,326.26,5170.0,323.9534,324.0228,323.5467,323.6162,5170.0
2024-09-27 10:00:00,326.54,326.99,326.4,326.97,2242.0,323.8939,324.3402,323.755,324.3204,2242.0
2024-09-27 10:30:00,326.99,327.05,326.63,326.97,8864.0,324.3402,324.3998,323.9832,324.3204,8864.0
2024-09-27 11:00:00,326.91,326.91,326.56,326.64,3850.0,324.2609,324.2609,323.9137,323.9931,3850.0
2024-09-27 11:30:00,326.56,326.64,326.33,326.42,1215.0,323.9137,323.9931,323.6856,323.7749,1215.0
2024-09-27 12:00:00,326.22,326.22,325.91,326.06,1620.0,323.5765,323.5765,323.269,323.4178,1620.0
2024-09-27 12:30:00,326.04,326.09,325.96,326.01,2286.0,323.3979,323.4475,323.3186,323.3682,2286.0
2024-09-27 13:00:00,326.18,326.18,325.76,325.76,1593.0,323.5368,323.5368,323.1202,323.1202,1593.0
2024-09-27 13:30:00,325.76,326.0,325.62,326.0,2329.0,323.1202,323.3583,322.9813,323.3583,2329.0
2024-09-27 14:00:00,326.1,326.11,325.52,325.52,3405.0,323.4575,323.4674,322.8822,322.8822,3405.0
2024-09-27 14:30:00,325.29,326.07,325.12,325.99,1675.0,322.654,323.4277,322.4854,323.3483,1675.0
2024-09-27 15:00:00,325.88,325.99,325.68,325.78,2557.0,323.2392,323.3483,323.0409,323.14,2557.0
2024-09-27 15:30:00,325.81,325.87,325.56,325.57,6033.0,323.1698,323.2293,322.9218,322.9317,6033.0
2024-09-30 09:30:00,325.03,325.38,325.03,325.12,7901.0,322.3961,322.7433,322.3961,322.4854,7901.0
2024-09-30 10:00:00,325.21,325.33,324.98,325.05,4505.0,322.5747,322.6937,322.3465,322.416,4505.0
2024-09-30 10:30:00,325.47,325.7,325.43,325.47,8925.0,322.8326,323.0607,322.7929,322.8326,8925.0
2024-09-30 11:00:00,325.54,325.79,325.49,325.49,3119.0,322.902,323.15,322.8524,322.8524,3119.0
2024-09-30 11:30:00,325.63,325.64,325.19,325.52,3725.0,322.9913,323.0012,322.5548,322.8822,3725.0
2024-09-30 12:00:00,325.87,325.97,325.81,325.97,4008.0,323.2293,323.3285,323.1698,323.3285,4008.0
2024-09-30 12:30:00,325.77,325.79,325.76,325.79,230.0,323.1301,323.15,323.1202,323.15,230.0
2024-09-30 13:00:00,325.58,325.58,325.3,325.36,2911.0,322.9417,322.9417,322.6639,322.7234,2911.0
2024-09-30 13:30:00,325.35,325.64,325.33,325.36,3377.0,322.7135,323.0012,322.6937,322.7234,3377.0
2024-09-30 14:00:00,325.54,325.61,323.63,324.04,16122.0,322.902,322.9714,321.0075,321.4141,16122.0
2024-09-30 14:30:00,324.01,325.25,324.01,324.96,7243.0,321.3844,322.6143,321.3844,322.3267,7243.0
2024-09-30 15:00:00,324.61,325.13,324.61,325.04,2758.0,321.9795,322.4953,321.9795,322.406,2758.0
2024-09-30 15:30:00,325.07,327.03,325.07,326.86,51895.0,322.4358,324.3799,322.4358,324.2113,51895.0
2024-10-01 09:30:00,326.56,326.56,323.77,323.88,5167.0,323.9137,323.9137,321.1463,321.2554,5167.0
2024-10-01 10:00:00,324.14,324.2,322.85,322.85,18158.0,321.5133,321.5728,320.2338,320.2338,18158.0
2024-10-01 10:30:00,322.58,323.54,322.58,323.44,2493.0,319.966,320.9182,319.966,320.819,2493.0
2024-10-01 11:00:00,323.32,323.32,322.39,323.12,4858.0,320.7,320.7,319.7775,320.5016,4858.0
2024-10-01 11:30:00,323.46,323.96,323.3,323.73,5514.0,320.8388,321.3348,320.6801,321.1067,5514.0
2024-10-01 12:00:00,323.94,324.27,323.8,323.87,1959.0,321.315,321.6423,321.1761,321.2455,1959.0
2024-10-01 12:30:00,323.91,323.91,323.15,323.76,6542.0,321.2852,321.2852,320.5314,321.1364,6542.0
2024-10-01 13:00:00,322.59,322.81,322.44,322.63,210900.0,319.9759,320.1941,319.8271,320.0156,210900.0
2024-10-01 13:30:00,322.63,324.11,322.63,324.0,6926.0,320.0156,321.4836,320.0156,321.3745,6926.0
2024-10-01 14:00:00,324.31,324.87,324.21,324.87,5949.0,321.682,322.2374,321.5828,322.2374,5949.0
2024-10-01 14:30:00,325.11,325.12,324.68,324.74,7239.0,322.4755,322.4854,322.049,322.1085,7239.0
2024-10-01 15:00:00,324.6,324.77,324.38,324.75,2972.0,321.9696,322.1382,321.7514,322.1184,2972.0
2024-10-01 15:30:00,324.4,324.4,323.62,323.76,4576.0,321.7712,321.7712,320.9975,321.1364,4576.0
2024-10-02 09:30:00,323.26,323.26,322.05,322.06,1292.0,320.6405,320.6405,319.4403,319.4502,1292.0
2024-10-02 10:00:00,323.42,323.62,323.4,323.62,527.0,320.7992,320.9975,320.7793,320.9975,527.0
2024-10-02 10:30:00,323.58,323.94,323.52,323.61,6943.0,320.9579,321.315,320.8984,320.9876,6943.0
2024-10-02 11:00:00,324.01,324.26,323.83,324.25,2681.0,321.3844,321.6324,321.2058,321.6224,2681.0
2024-10-02 11:30:00,324.33,324.37,324.16,324.19,1494.0,321.7018,321.7415,321.5332,321.5629,1494.0
2024-10-02 12:00:00,324.32,324.4,324.0,324.0,1515.0,321.6919,321.7712,321.3745,321.3745,1515.0
2024-10-02 12:30:00,324.07,324.07,323.48,323.48,1802.0,321.4439,321.4439,320.8587,320.8587,1802.0
2024-10-02 13:00:00,323.38,323.72,323.32,323.66,28155.0,320.7595,321.0967,320.7,321.0372,28155.0
2024-10-02 13:30:00,323.62,324.05,323.24,324.05,3984.0,320.9975,321.4241,320.6206,321.4241,3984.0
2024-10-02 14:00:00,324.09,324.09,323.3,323.62,1625.0,321.4637,321.4637,320.6801,320.9975,1625.0
2024-10-02 14:30:00,323.69,323.97,323.66,323.89,3416.0,321.067,321.3447,321.0372,321.2654,3416.0
2024-10-02 15:00:00,323.88,324.09,323.88,324.04,2490.0,321.2554,321.4637,321.2554,321.4141,2490.0
2024-10-02 15:30:00,323.93,324.1,323.85,323.86,6426.0,321.305,321.4737,321.2257,321.2356,6426.0
2024-10-03 09:30:00,322.77,323.14,322.56,323.13,3546.0,320.1544,320.5214,319.9461,320.5115,3546.0
2024-10-03 10:00:00,323.83,324.2,322.55,322.86,5549.0,321.2058,321.5728,319.9362,320.2437,5549.0
2024-10-03 10:30:00,322.84,323.3,322.6,322.71,1460.0,320.2239,320.6801,319.9858,320.0949,1460.0
2024-10-03 11:00:00,322.42,322.86,322.29,322.86,1403.0,319.8073,320.2437,319.6783,320.2437,1403.0
2024-10-03 11:30:00,323.22,323.78,323.22,323.51,3271.0,320.6008,321.1563,320.6008,320.8884,3271.0
2024-10-03 12:00:00,323.55,323.84,323.54,323.84,1227.0,320.9281,321.2158,320.9182,321.2158,1227.0
2024-10-03 12:30:00,323.38,323.39,322.15,322.44,2792.0,320.7595,320.7694,319.5395,319.8271,2792.0
2024-10-03 13:00:00,322.15,322.9,322.04,322.8,6555.0,319.5395,320.2834,319.4304,320.1842,6555.0
2024-10-03 13:30:00,322.51,322.8,322.25,322.54,2622.0,319.8965,320.1842,319.6386,319.9263,2622.0
2024-10-03 14:00:00,322.66,322.85,322.51,322.85,2734.0,320.0453,320.2338,319.8965,320.2338,2734.0
2024-10-03 14:30:00,322.6,322.77,322.55,322.72,1251.0,319.9858,320.1544,319.9362,320.1048,1251.0
2024-10-03 15:00:00,322.48,322.58,322.35,322.48,6404.0,319.8668,319.966,319.7378,319.8668,6404.0
2024-10-03 15:30:00,322.58,323.24,322.46,323.18,10337.0,319.966,320.6206,319.8469,320.5611,10337.0
2024-10-04 09:30:00,325.7,325.95,324.62,324.62,4876.0,323.0607,323.3087,321.9894,321.9894,4876.0
2024-10-04 10:00:00,324.71,325.3,324.01,324.01,2105.0,322.0787,322.6639,321.3844,321.3844,2105.0
2024-10-04 10:30:00,323.74,324.57,323.65,324.48,5383.0,321.1166,321.9398,321.0273,321.8506,5383.0
2024-10-04 11:00:00,324.87,324.89,323.81,323.86,653.0,322.2374,322.2573,321.186,321.2356,653.0
2024-10-04 11:30:00,323.77,324.87,323.77,324.87,9758.0,321.1463,322.2374,321.1463,322.2374,9758.0
2024-10-04 12:00:00,324.74,324.74,324.44,324.44,990.0,322.1085,322.1085,321.8109,321.8109,990.0
2024-10-04 12:30:00,324.59,325.39,324.59,325.25,7426.0,321.9597,322.7532,321.9597,322.6143,7426.0
2024-10-04 13:00:00,325.2,325.37,325.2,325.37,740.0,322.5647,322.7334,322.5647,322.7334,740.0
2024-10-04 13:30:00,324.39,325.43,324.36,324.91,1302.0,321.7613,322.7929,321.7316,322.2771,1302.0
2024-10-04 14:00:00,324.76,325.02,324.52,325.02,4121.0,322.1283,322.3862,321.8903,322.3862,4121.0
2024-10-04 14:30:00,325.02,325.02,325.02,325.02,0.0,322.3862,322.3862,322.3862,322.3862,0.0
2024-10-04 15:00:00,325.41,325.8,325.41,325.8,874.0,322.773,323.1599,322.773,323.1599,874.0
2024-10-04 15:30:00,325.84,326.4,325.84,326.3,5054.0,323.1996,323.755,323.1996,323.6558,5054.0
2024-10-07 09:30:00,325.47,325.47,324.8,324.8,6807.0,322.8326,322.8326,322.168,322.168,6807.0
2024-10-07 10:00:00,324.9,325.54,324.9,325.53,323.0,322.2672,322.902,322.2672,322.8921,323.0
2024-10-07 10:30:00,324.96,325.3,324.96,325.3,1237.0,322.3267,322.6639,322.3267,322.6639,1237.0
2024-10-07 11:00:00,324.94,325.43,324.94,325.38,4300.0,322.3069,322.7929,322.3069,322.7433,4300.0
2024-10-07 11:30:00,325.34,325.35,325.09,325.11,1293.0,322.7036,322.7135,322.4556,322.4755,1293.0
2024-10-07 12:00:00,324.96,325.06,324.66,325.06,2814.0,322.3267,322.4259,322.0291,322.4259,2814.0
2024-10-07 12:30:00,324.59,324.73,324.59,324.73,383.0,321.9597,322.0986,321.9597,322.0986,383.0
2024-10-07 13:00:00,324.73,324.73,324.73,324.73,0.0,322.0986,322.0986,322.0986,322.0986,0.0
2024-10-07 13:30:00,324.63,324.72,324.38,324.68,4031.0,321.9994,322.0886,321.7514,322.049,4031.0
2024-10-07 14:00:00,324.6,324.6,324.18,324.22,3479.0,321.9696,321.9696,321.553,321.5927,3479.0
2024-10-07 14:30:00,324.0,324.0,322.58,322.58,5059.0,321.3745,321.3745,319.966,319.966,5059.0
2024-10-07 15:00:00,322.8,323.43,322.79,323.33,2185.0,320.1842,320.8091,320.1743,320.7099,2185.0
2024-10-07 15:30:00,323.14,323.36,323.02,323.3,2798.0,320.5214,320.7397,320.4024,320.6801,2798.0
2024-10-08 09:30:00,324.48,324.82,324.26,324.78,3324.0,321.8506,322.1878,321.6324,322.1481,3324.0
2024-10-08 10:00:00,325.02,325.05,324.71,324.72,617.0,322.3862,322.416,322.0787,322.0886,617.0
2024-10-08 10:30:00,324.82,325.54,324.82,325.54,4813.0,322.1878,322.902,322.1878,322.902,4813.0
2024-10-08 11:00:00,325.48,325.57,325.19,325.34,6723.0,322.8425,322.9317,322.5548,322.7036,6723.0
2024-10-08 11:30:00,325.52,325.63,325.39,325.62,1277.0,322.8822,322.9913,322.7532,322.9813,1277.0
2024-10-08 12:00:00,325.65,325.67,325.33,325.47,1314.0,323.0111,323.0309,322.6937,322.8326,1314.0
2024-10-08 12:30:00,325.59,325.67,325.36,325.46,1908.0,322.9516,323.0309,322.7234,322.8226,1908.0
2024-10-08 13:00:00,325.51,325.51,324.9,324.92,1221.0,322.8722,322.8722,322.2672,322.287,1221.0
2024-10-08 13:30:00,325.16,325.26,325.06,325.24,1082.0,322.5251,322.6243,322.4259,322.6044,1082.0
2024-10-08 14:00:00,325.44,325.54,325.42,325.5,3468.0,322.8028,322.902,322.783,322.8623,3468.0
2024-10-08 14:30:00,325.48,325.99,325.39,325.99,2617.0,322.8425,323.3483,322.7532,323.3483,2617.0
2024-10-08 15:00:00,325.86,326.04,325.78,325.98,2983.0,323.2194,323.3979,323.14,323.3384,2983.0
2024-10-08 15:30:00,325.94,326.4,325.94,325.98,10731.0,323.2987,323.755,323.2987,323.3384,10731.0
2024-10-09 09:30:00,326.0,326.39,325.72,326.39,12874.0,323.3583,323.7451,323.0805,323.7451,12874.0
2024-10-09 10:00:00,326.45,326.76,326.34,326.76,2101.0,323.8046,324.1121,323.6955,324.1121,2101.0
2024-10-09 10:30:00,326.55,327.0,326.54,327.0,2890.0,323.9038,324.3502,323.8939,324.3502,2890.0
2024-10-09 11:00:00,327.2,327.7,327.2,327.7,392.0,324.5485,325.0445,324.5485,325.0445,392.0
2024-10-09 11:30:00,327.77,328.26,327.75,328.26,6935.0,325.1139,325.5999,325.0941,325.5999,6935.0
2024-10-09 12:00:00,328.16,328.16,328.02,328.02,673.0,325.5008,325.5008,325.3619,325.3619,673.0
2024-10-09 12:30:00,327.65,327.65,327.65,327.65,100.0,324.9949,324.9949,324.9949,324.9949,100.0
2024-10-09 13:00:00,327.93,328.06,327.9,327.99,3207.0,325.2726,325.4016,325.2429,325.3321,3207.0
2024-10-09 13:30:00,327.93,328.06,327.59,327.59,2267.0,325.2726,325.4016,324.9354,324.9354,2267.0
2024-10-09 14:00:00,327.59,327.84,327.4,327.4,1935.0,324.9354,325.1834,324.7469,324.7469,1935.0
2024-10-09 14:30:00,327.73,327.89,327.68,327.7,2472.0,325.0742,325.2329,325.0246,325.0445,2472.0
2024-10-09 15:00:00,327.59,327.92,327.43,327.92,6527.0,324.9354,325.2627,324.7767,325.2627,6527.0
2024-10-09 15:30:00,327.98,328.51,327.98,328.25,5733.0,325.3222,325.8479,325.3222,325.59,5733.0
2024-10-10 09:30:00,327.46,327.54,326.76,327.51,4344.0,324.8064,324.8858,324.1121,324.856,4344.0
2024-10-10 10:00:00,327.77,327.77,327.49,327.53,322.0,325.1139,325.1139,324.8362,324.8759,322.0
2024-10-10 10:30:00,327.35,327.43,327.35,327.42,412.0,324.6973,324.7767,324.6973,324.7668,412.0
2024-10-10 11:00:00,327.18,327.82,327.17,327.82,1625.0,324.5287,325.1635,324.5188,325.1635,1625.0
2024-10-10 11:30:00,327.8,328.05,327.73,327.95,6186.0,325.1437,325.3916,325.0742,325.2925,6186.0
2024-10-10 12:00:00,328.04,328.4,328.04,328.23,601.0,325.3817,325.7388,325.3817,325.5702,601.0
2024-10-10 12:30:00,327.91,327.91,327.54,327.58,4220.0,325.2528,325.2528,324.8858,324.9255,4220.0
2024-10-10 13:00:00,327.48,327.78,327.26,327.78,5477.0,324.8263,325.1238,324.6081,325.1238,5477.0
2024-10-10 13:30:00,327.86,327.89,326.9,327.53,1307.0,325.2032,325.2329,324.251,324.8759,1307.0
2024-10-10 14:00:00,327.35,327.41,327.18,327.23,824.0,324.6973,324.7568,324.5287,324.5783,824.0
2024-10-10 14:30:00,327.12,327.14,326.75,327.13,1246.0,324.4692,324.489,324.1022,324.4791,1246.0
2024-10-10 15:00:00,327.14,327.16,327.02,327.16,1098.0,324.489,324.5089,324.37,324.5089,1098.0
2024-10-10 15:30:00,327.3,327.88,327.18,327.61,4947.0,324.6477,325.223,324.5287,324.9552,4947.0
2024-10-11 09:30:00,327.45,328.6,327.45,328.6,1493.0,324.7965,325.9372,324.7965,325.9372,1493.0
2024-10-11 10:00:00,328.4,330.1,328.4,330.1,2129.0,325.7388,327.425,325.7388,327.425,2129.0
2024-10-11 10:30:00,329.95,329.96,329.74,329.74,916.0,327.2763,327.2862,327.068,327.068,916.0
2024-10-11 11:00:00,329.92,329.92,329.82,329.82,477.0,327.2465,327.2465,327.1473,327.1473,477.0
2024-10-11 11:30:00,330.04,330.06,330.03,330.05,342.0,327.3655,327.3854,327.3556,327.3754,342.0
2024-10-11 12:00:00,329.86,329.87,329.69,329.7,4888.0,327.187,327.1969,327.0184,327.0283,4888.0
2024-10-11 12:30:00,329.54,329.68,329.32,329.68,1907.0,326.8696,327.0084,326.6514,327.0084,1907.0
2024-10-11 13:00:00,329.66,329.66,329.41,329.64,4870.0,326.9886,326.9886,326.7406,326.9688,4870.0
2024-10-11 13:30:00,329.67,329.89,329.6,329.84,11435.0,326.9985,327.2167,326.9291,327.1671,11435.0
2024-10-11 14:00:00,329.86,330.16,329.86,330.02,6493.0,327.187,327.4846,327.187,327.3457,6493.0
2024-10-11 14:30:00,330.02,330.1,329.74,330.08,2686.0,327.3457,327.425,327.068,327.4052,2686.0
2024-10-11 15:00:00,330.14,330.46,330.14,330.39,2645.0,327.4647,327.7821,327.4647,327.7127,2645.0
2024-10-11 15:30:00,330.26,330.46,330.18,330.21,55147.0,327.5837,327.7821,327.5044,327.5341,55147.0
2024-10-14 09:30:00,330.83,331.97,330.81,331.97,9348.0,328.1491,329.2799,328.1293,329.2799,9348.0
2024-10-14 10:00:00,331.97,332.11,331.65,332.03,3724.0,329.2799,329.4187,328.9625,329.3394,3724.0
2024-10-14 10:30:00,332.21,332.29,331.99,332.0,2217.0,329.5179,329.5973,329.2997,329.3096,2217.0
2024-10-14 11:00:00,331.82,332.18,331.68,331.82,1043.0,329.1311,329.4882,328.9922,329.1311,1043.0
2024-10-14 11:30:00,331.94,332.22,331.94,332.22,4523.0,329.2501,329.5279,329.2501,329.5279,4523.0
2024-10-14 12:00:00,332.36,332.49,332.29,332.34,901.0,329.6667,329.7957,329.5973,329.6469,901.0
2024-10-14 12:30:00,332.5,332.52,332.42,332.52,939.0,329.8056,329.8254,329.7262,329.8254,939.0
2024-10-14 13:00:00,332.46,332.55,332.43,332.43,600.0,329.7659,329.8552,329.7362,329.7362,600.0
2024-10-14 13:30:00,332.41,332.45,332.35,332.36,3398.0,329.7163,329.756,329.6568,329.6667,3398.0
2024-10-14 14:00:00,332.27,332.62,332.27,332.59,2848.0,329.5775,329.9246,329.5775,329.8949,2848.0
2024-10-14 14:30:00,332.66,332.92,332.61,332.7,3323.0,329.9643,330.2222,329.9147,330.004,3323.0
2024-10-14 15:00:00,332.62,332.89,332.56,332.89,2664.0,329.9246,330.1924,329.8651,330.1924,2664.0
2024-10-14 15:30:00,332.86,333.19,332.69,332.76,47948.0,330.1627,330.49,329.994,330.0635,47948.0
2024-10-15 09:30:00,332.73,333.03,332.73,332.8,47007.0,330.0337,330.3313,330.0337,330.1032,47007.0
2024-10-15 10:00:00,332.87,333.01,332.69,332.73,50848.0,330.1726,330.3115,329.994,330.0337,50848.0
2024-10-15 10:30:00,331.72,331.9,331.66,331.9,874.0,329.0319,329.2105,328.9724,329.2105,874.0
2024-10-15 11:00:00,331.72,332.04,331.68,331.97,1253.0,329.0319,329.3493,328.9922,329.2799,1253.0
2024-10-15 11:30:00,332.18,332.18,331.61,331.61,500.0,329.4882,329.4882,328.9228,328.9228,500.0
2024-10-15 12:00:00,331.56,332.03,331.49,332.0,1892.0,328.8732,329.3394,328.8038,329.3096,1892.0
2024-10-15 12:30:00,332.15,332.18,331.82,331.82,617.0,329.4584,329.4882,329.1311,329.1311,617.0
2024-10-15 13:00:00,331.87,331.87,331.54,331.54,1074.0,329.1807,329.1807,328.8534,328.8534,1074.0
2024-10-15 13:30:00,331.36,331.75,331.32,331.32,5062.0,328.6748,329.0617,328.6352,328.6352,5062.0
2024-10-15 14:00:00,331.55,331.55,331.08,331.14,1469.0,328.8633,328.8633,328.3971,328.4566,1469.0
2024-10-15 14:30:00,331.12,331.13,330.85,330.85,2429.0,328.4368,328.4467,328.169,328.169,2429.0
2024-10-15 15:00:00,330.81,330.81,330.25,330.41,3306.0,328.1293,328.1293,327.5738,327.7325,3306.0
2024-10-15 15:30:00,330.02,330.74,330.02,330.56,6978.0,327.3457,328.0599,327.3457,327.8813,6978.0
2024-10-16 09:30:00,330.89,330.89,330.36,330.37,1479.0,328.2086,328.2086,327.6829,327.6928,1479.0
2024-10-16 10:00:00,330.5,331.44,330.44,331.44,1702.0,327.8218,328.7542,327.7623,328.7542,1702.0
2024-10-16 10:30:00,331.09,331.26,330.86,331.26,4185.0,328.407,328.5756,328.1789,328.5756,4185.0
2024-10-16 11:00:00,331.03,331.43,330.87,331.29,667.0,328.3475,328.7443,328.1888,328.6054,667.0
2024-10-16 11:30:00,331.31,331.49,331.15,331.15,17299.0,328.6252,328.8038,328.4665,328.4665,17299.0
2024-10-16 12:00:00,331.16,331.49,331.16,331.49,1131.0,328.4764,328.8038,328.4764,328.8038,1131.0
2024-10-16 12:30:00,331.47,331.59,331.46,331.59,7604.0,328.7839,328.903,328.774,328.903,7604.0
2024-10-16 13:00:00,331.7,331.74,331.53,331.71,1201.0,329.0121,329.0517,328.8434,329.022,1201.0
2024-10-16 13:30:00,331.67,331.83,331.65,331.78,4464.0,328.9823,329.141,328.9625,329.0914,4464.0
2024-10-16 14:00:00,331.82,332.42,331.82,332.25,1896.0,329.1311,329.7262,329.1311,329.5576,1896.0
2024-10-16 14:30:00,332.4,332.4,332.15,332.24,4768.0,329.7064,329.7064,329.4584,329.5477,4768.0
2024-10-16 15:00:00,332.15,332.33,332.14,332.22,2008.0,329.4584,329.637,329.4485,329.5279,2008.0
2024-10-16 15:30:00,332.16,332.34,332.07,332.29,39092.0,329.4683,329.6469,329.3791,329.5973,39092.0
2024-10-17 09:30:00,334.03,334.03,332.67,333.04,14716.0,331.3232,331.3232,329.9742,330.3412,14716.0
2024-10-17 10:00:00,333.23,333.23,332.52,332.61,2791.0,330.5297,330.5297,329.8254,329.9147,2791.0
2024-10-17 10:30:00,332.59,332.65,332.36,332.43,9690.0,329.8949,329.9544,329.6667,329.7362,9690.0
2024-10-17 11:00:00,332.18,332.79,332.11,332.73,3525.0,329.4882,330.0932,329.4187,330.0337,3525.0
2024-10-17 11:30:00,332.95,333.11,332.92,333.05,36805.0,330.2519,330.4106,330.2222,330.3511,36805.0
2024-10-17 12:00:00,333.39,333.39,333.03,333.1,6258.0,330.6884,330.6884,330.3313,330.4007,6258.0
2024-10-17 12:30:00,333.08,333.26,332.93,333.19,13147.0,330.3809,330.5594,330.2321,330.49,13147.0
2024-10-17 13:00:00,333.22,333.28,333.07,333.08,3137.0,330.5198,330.5793,330.371,330.3809,3137.0
2024-10-17 13:30:00,333.12,333.36,333.09,333.24,2820.0,330.4206,330.6586,330.3908,330.5396,2820.0
2024-10-17 14:00:00,332.77,332.94,332.24,332.24,3355.0,330.0734,330.242,329.5477,329.5477,3355.0
2024-10-17 14:30:00,332.34,332.63,332.34,332.63,480.0,329.6469,329.9345,329.6469,329.9345,480.0
2024-10-17 15:00:00,332.6,332.7,332.39,332.4,1632.0,329.9048,330.004,329.6965,329.7064,1632.0
2024-10-17 15:30:00,332.24,332.25,332.05,332.07,21140.0,329.5477,329.5576,329.3592,329.3791,21140.0
2024-10-18 09:30:00,333.16,333.16,332.35,332.66,5169.0,330.4602,330.4602,329.6568,329.9643,5169.0
2024-10-18 10:00:00,332.63,332.7,332.62,332.69,285.0,329.9345,330.004,329.9246,329.994,285.0
2024-10-18 10:30:00,332.59,332.89,332.59,332.85,620.0,329.8949,330.1924,329.8949,330.1528,620.0
2024-10-18 11:00:00,332.81,333.12,332.8,333.12,5179.0,330.1131,330.4206,330.1032,330.4206,5179.0
2024-10-18 11:30:00,333.07,333.14,332.93,332.93,4000.0,330.371,330.4404,330.2321,330.2321,4000.0
2024-10-18 12:00:00,333.03,333.11,333.03,333.11,14875.0,330.3313,330.4106,330.3313,330.4106,14875.0
2024-10-18 12:30:00,333.14,333.42,333.14,333.42,1383.0,330.4404,330.7181,330.4404,330.7181,1383.0
2024-10-18 13:00:00,333.54,333.57,333.46,333.51,2671.0,330.8372,330.8669,330.7578,330.8074,2671.0
2024-10-18 13:30:00,333.4,333.58,333.4,333.58,1681.0,330.6983,330.8768,330.6983,330.8768,1681.0
2024-10-18 14:00:00,333.16,333.6,333.07,333.6,838.0,330.4602,330.8967,330.371,330.8967,838.0
2024-10-18 14:30:00,333.64,333.64,333.56,333.56,798.0,330.9364,330.9364,330.857,330.857,798.0
2024-10-18 15:00:00,333.4,333.41,333.18,333.27,5584.0,330.6983,330.7082,330.4801,330.5693,5584.0
2024-10-18 15:30:00,333.26,333.46,333.12,333.38,12141.0,330.5594,330.7578,330.4206,330.6785,12141.0
2024-10-21 09:30:00,332.86,333.17,332.82,333.17,24169.0,330.1627,330.4702,330.123,330.4702,24169.0
2024-10-21 10:00:00,332.94,333.18,332.8,332.8,1214.0,330.242,330.4801,330.1032,330.1032,1214.0
2024-10-21 10:30:00,332.55,332.55,331.93,332.02,3111.0,329.8552,329.8552,329.2402,329.3295,3111.0
2024-10-21 11:00:00,331.53,331.53,330.85,330.94,7270.0,328.8434,328.8434,328.169,328.2582,7270.0
2024-10-21 11:30:00,330.9,331.74,330.87,331.74,2155.0,328.2186,329.0517,328.1888,329.0517,2155.0
2024-10-21 12:00:00,331.7,331.71,331.52,331.65,4641.0,329.0121,329.022,328.8335,328.9625,4641.0
2024-10-21 12:30:00,331.66,332.04,331.6,332.04,2565.0,328.9724,329.3493,328.9129,329.3493,2565.0
2024-10-21 13:00:00,332.03,332.17,331.95,332.1,2218.0,329.3394,329.4783,329.26,329.4088,2218.0
2024-10-21 13:30:00,332.17,332.27,332.08,332.26,4380.0,329.4783,329.5775,329.389,329.5675,4380.0
2024-10-21 14:00:00,332.12,332.12,331.92,331.93,1278.0,329.4287,329.4287,329.2303,329.2402,1278.0
2024-10-21 14:30:00,331.87,331.9,331.7,331.71,4941.0,329.1807,329.2105,329.0121,329.022,4941.0
2024-10-21 15:00:00,331.7,332.15,331.67,332.03,2630.0,329.0121,329.4584,328.9823,329.3394,2630.0
2024-10-21 15:30:00,331.83,332.35,331.69,332.29,12018.0,329.141,329.6568,329.0022,329.5973,12018.0
2024-10-22 09:30:00,330.86,330.9,330.65,330.78,3442.0,328.1789,328.2186,327.9706,328.0995,3442.0
2024-10-22 10:00:00,330.87,331.32,330.87,331.03,5574.0,328.1888,328.6352,328.1888,328.3475,5574.0
2024-10-22 10:30:00,331.01,331.37,330.89,331.35,1808.0,328.3277,328.6847,328.2086,328.6649,1808.0
2024-10-22 11:00:00,331.32,331.49,331.15,331.27,2178.0,328.6352,328.8038,328.4665,328.5856,2178.0
2024-10-22 11:30:00,331.38,331.42,331.37,331.39,1198.0,328.6947,328.7343,328.6847,328.7046,1198.0
2024-10-22 12:00:00,331.25,331.36,331.11,331.21,4163.0,328.5657,328.6748,328.4269,328.526,4163.0
2024-10-22 12:30:00,331.42,331.58,331.22,331.55,2827.0,328.7343,328.893,328.536,328.8633,2827.0
2024-10-22 13:00:00,331.59,331.62,331.58,331.62,228.0,328.903,328.9327,328.893,328.9327,228.0
2024-10-22 13:30:00,331.7,332.29,331.7,332.29,745.0,329.0121,329.5973,329.0121,329.5973,745.0
2024-10-22 14:00:00,332.33,332.51,332.18,332.18,1134.0,329.637,329.8155,329.4882,329.4882,1134.0
2024-10-22 14:30:00,332.2,332.21,331.82,331.82,1981.0,329.508,329.5179,329.1311,329.1311,1981.0
2024-10-22 15:00:00,331.91,331.92,331.91,331.91,114.0,329.2204,329.2303,329.2204,329.2204,114.0
2024-10-22 15:30:00,332.24,332.36,331.98,332.0,4189.0,329.5477,329.6667,329.2898,329.3096,4189.0
2024-10-23 09:30:00,330.72,331.05,330.62,331.05,3669.0,328.04,328.3673,327.9408,328.3673,3669.0
2024-10-23 10:00:00,330.79,330.79,330.23,330.55,1355.0,328.1094,328.1094,327.554,327.8714,1355.0
2024-10-23 10:30:00,330.68,331.03,330.44,330.45,2711.0,328.0003,328.3475,327.7623,327.7722,2711.0
2024-10-23 11:00:00,329.71,329.89,329.51,329.51,600.0,327.0382,327.2167,326.8398,326.8398,600.0
2024-10-23 11:30:00,329.46,329.93,329.46,329.9,861.0,326.7902,327.2564,326.7902,327.2267,861.0
2024-10-23 12:00:00,330.02,330.02,329.29,329.29,1313.0,327.3457,327.3457,326.6216,326.6216,1313.0
2024-10-23 12:30:00,329.23,329.29,329.13,329.13,300.0,326.5621,326.6216,326.4629,326.4629,300.0
2024-10-23 13:00:00,328.68,328.69,328.31,328.31,981.0,326.0165,326.0265,325.6495,325.6495,981.0
2024-10-23 13:30:00,328.12,328.25,328.11,328.12,581.0,325.4611,325.59,325.4512,325.4611,581.0
2024-10-23 14:00:00,327.82,327.82,327.07,327.39,1419.0,325.1635,325.1635,324.4196,324.737,1419.0
2024-10-23 14:30:00,328.15,328.48,328.14,328.34,6203.0,325.4908,325.8182,325.4809,325.6793,6203.0
2024-10-23 15:00:00,328.43,328.72,328.37,328.67,38127.0,325.7686,326.0562,325.7091,326.0066,38127.0
2024-10-23 15:30:00,328.64,329.08,328.56,329.02,6742.0,325.9769,326.4133,325.8975,326.3538,6742.0
2024-10-24 09:30:00,330.17,330.17,329.46,330.08,8116.0,327.4945,327.4945,326.7902,327.4052,8116.0
2024-10-24 10:00:00,330.1,330.2,329.73,329.73,2948.0,327.425,327.5242,327.058,327.058,2948.0
2024-10-24 10:30:00,330.05,330.17,329.63,329.67,16542.0,327.3754,327.4945,326.9588,326.9985,16542.0
2024-10-24 11:00:00,329.74,329.77,329.37,329.46,1107.0,327.068,327.0977,326.701,326.7902,1107.0
2024-10-24 11:30:00,329.3,329.3,328.94,328.95,654.0,326.6315,326.6315,326.2744,326.2844,654.0
2024-10-24 12:00:00,329.15,329.15,328.38,328.85,35576.0,326.4827,326.4827,325.719,326.1852,35576.0
2024-10-24 12:30:00,329.16,329.64,329.16,329.59,8454.0,326.4927,326.9688,326.4927,326.9192,8454.0
2024-10-24 13:00:00,329.55,329.83,329.53,329.65,5233.0,326.8795,327.1572,326.8597,326.9787,5233.0
2024-10-24 13:30:00,329.73,329.94,329.58,329.6,2522.0,327.058,327.2663,326.9093,326.9291,2522.0
2024-10-24 14:00:00,329.2,329.8,329.2,329.55,1738.0,326.5323,327.1275,326.5323,326.8795,1738.0
2024-10-24 14:30:00,329.35,329.49,329.35,329.49,500.0,326.6811,326.82,326.6811,326.82,500.0
2024-10-24 15:00:00,329.52,329.96,329.31,329.96,5539.0,326.8497,327.2862,326.6414,327.2862,5539.0
2024-10-24 15:30:00,329.88,330.08,329.78,329.82,6686.0,327.2068,327.4052,327.1076,327.1473,6686.0
2024-10-25 09:30:00,331.31,331.99,331.31,331.98,5250.0,328.6252,329.2997,328.6252,329.2898,5250.0
2024-10-25 10:00:00,332.31,332.65,332.17,332.64,1400.0,329.6171,329.9544,329.4783,329.9445,1400.0
2024-10-25 10:30:00,331.97,331.98,331.94,331.94,1185.0,329.2799,329.2898,329.2501,329.2501,1185.0
2024-10-25 11:00:00,332.14,332.15,331.42,331.43,2619.0,329.4485,329.4584,328.7343,328.7443,2619.0
2024-10-25 11:30:00,331.06,331.44,331.06,331.38,1053.0,328.3773,328.7542,328.3773,328.6947,1053.0
2024-10-25 12:00:00,331.42,331.48,331.41,331.48,287.0,328.7343,328.7939,328.7244,328.7939,287.0
2024-10-25 12:30:00,331.64,331.64,331.37,331.38,733.0,328.9526,328.9526,328.6847,328.6947,733.0
2024-10-25 13:00:00,331.1,331.1,330.13,330.13,594.0,328.4169,328.4169,327.4548,327.4548,594.0
2024-10-25 13:30:00,330.23,330.24,329.51,330.11,896.0,327.554,327.5639,326.8398,327.435,896.0
2024-10-25 14:00:00,329.34,330.1,329.15,329.93,3845.0,326.6712,327.425,326.4827,327.2564,3845.0
2024-10-25 14:30:00,330.13,330.18,329.91,330.15,2827.0,327.4548,327.5044,327.2366,327.4746,2827.0
2024-10-25 15:00:00,329.55,329.82,329.55,329.82,37124.0,326.8795,327.1473,326.8795,327.1473,37124.0
2024-10-25 15:30:00,329.69,329.89,329.32,329.59,54287.0,327.0184,327.2167,326.6514,326.9192,54287.0
2024-10-28 09:30:00,331.41,331.59,331.23,331.35,6592.0,328.7244,328.903,328.5459,328.6649,6592.0
2024-10-28 10:00:00,331.3,331.52,331.24,331.52,7577.0,328.6153,328.8335,328.5558,328.8335,7577.0
2024-10-28 10:30:00,331.62,331.68,331.62,331.63,600.0,328.9327,328.9922,328.9327,328.9426,600.0
2024-10-28 11:00:00,331.36,331.52,331.29,331.37,3875.0,328.6748,328.8335,328.6054,328.6847,3875.0
2024-10-28 11:30:00,331.16,331.16,330.84,330.93,3400.0,328.4764,328.4764,328.159,328.2483,3400.0
2024-10-28 12:00:00,330.79,331.33,330.79,331.33,1116.0,328.1094,328.6451,328.1094,328.6451,1116.0
2024-10-28 12:30:00,331.23,331.23,331.18,331.18,200.0,328.5459,328.5459,328.4963,328.4963,200.0
2024-10-28 13:00:00,331.27,331.27,331.26,331.27,135.0,328.5856,328.5856,328.5756,328.5856,135.0
2024-10-28 13:30:00,331.25,331.44,331.25,331.36,6591.0,328.5657,328.7542,328.5657,328.6748,6591.0
2024-10-28 14:00:00,331.36,331.45,331.14,331.16,13006.0,328.6748,328.7641,328.4566,328.4764,13006.0
2024-10-28 14:30:00,331.13,331.37,331.04,331.36,2404.0,328.4467,328.6847,328.3574,328.6748,2404.0
2024-10-28 15:00:00,331.1,331.31,331.03,331.31,3488.0,328.4169,328.6252,328.3475,328.6252,3488.0
2024-10-28 15:30:00,331.28,331.42,330.82,330.87,6391.0,328.5955,328.7343,328.1392,328.1888,6391.0
2024-10-29 09:30:00,330.12,330.42,329.41,330.42,6436.0,327.4449,327.7424,326.7406,327.7424,6436.0
2024-10-29 10:00:00,330.29,330.74,330.29,330.69,3905.0,327.6135,328.0599,327.6135,328.0103,3905.0
2024-10-29 10:30:00,330.98,331.22,330.98,331.18,859.0,328.2979,328.536,328.2979,328.4963,859.0
2024-10-29 11:00:00,331.12,331.18,330.72,330.96,865.0,328.4368,328.4963,328.04,328.2781,865.0
2024-10-29 11:30:00,331.22,331.22,331.03,331.21,450.0,328.536,328.536,328.3475,328.526,450.0
2024-10-29 12:00:00,331.43,331.49,331.25,331.25,641.0,328.7443,328.8038,328.5657,328.5657,641.0
2024-10-29 12:30:00,330.92,331.49,330.92,331.45,2094.0,328.2384,328.8038,328.2384,328.7641,2094.0
2024-10-29 13:00:00,331.76,331.76,331.44,331.56,609.0,329.0716,329.0716,328.7542,328.8732,609.0
2024-10-29 13:30:00,331.48,331.52,331.24,331.52,2732.0,328.7939,328.8335,328.5558,328.8335,2732.0
2024-10-29 14:00:00,331.57,331.64,331.36,331.59,3044.0,328.8831,328.9526,328.6748,328.903,3044.0
2024-10-29 14:30:00,331.97,331.97,331.71,331.71,5402.0,329.2799,329.2799,329.022,329.022,5402.0
2024-10-29 15:00:00,331.78,331.87,331.77,331.83,1503.0,329.0914,329.1807,329.0815,329.141,1503.0
2024-10-29 15:30:00,331.93,331.93,331.22,331.38,5412.0,329.2402,329.2402,328.536,328.6947,5412.0
2024-10-30 09:30:00,330.96,331.73,330.2,331.7,6033.0,328.2781,329.0418,327.5242,329.0121,6033.0
2024-10-30 10:00:00,331.75,332.28,331.75,332.27,2840.0,329.0617,329.5874,329.0617,329.5775,2840.0
2024-10-30 10:30:00,332.17,332.21,332.01,332.01,1776.0,329.4783,329.5179,329.3196,329.3196,1776.0
2024-10-30 11:00:00,332.04,332.04,331.72,331.96,1285.0,329.3493,329.3493,329.0319,329.27,1285.0
2024-10-30 11:30:00,332.1,332.44,332.1,332.44,672.0,329.4088,329.7461,329.4088,329.7461,672.0
2024-10-30 12:00:00,332.37,332.37,331.99,332.0,424.0,329.6766,329.6766,329.2997,329.3096,424.0
2024-10-30 12:30:00,331.96,332.01,331.78,331.79,2626.0,329.27,329.3196,329.0914,329.1013,2626.0
2024-10-30 13:00:00,331.51,331.51,331.51,331.51,100.0,328.8236,328.8236,328.8236,328.8236,100.0
2024-10-30 13:30:00,331.23,331.23,331.1,331.1,627.0,328.5459,328.5459,328.4169,328.4169,627.0
2024-10-30 14:00:00,331.12,331.58,331.12,331.38,5375.0,328.4368,328.893,328.4368,328.6947,5375.0
2024-10-30 14:30:00,331.31,331.49,331.28,331.35,2377.0,328.6252,328.8038,328.5955,328.6649,2377.0
2024-10-30 15:00:00,331.1,331.1,330.91,330.97,978.0,328.4169,328.4169,328.2285,328.288,978.0
2024-10-30 15:30:00,330.95,330.96,330.27,330.47,51501.0,328.2681,328.2781,327.5937,327.792,51501.0
2024-10-31 09:30:00,328.55,328.55,326.97,327.49,2795.0,325.8876,325.8876,324.3204,324.8362,2795.0
2024-10-31 10:00:00,327.16,327.19,326.29,326.31,1298.0,324.5089,324.5386,323.6459,323.6657,1298.0
2024-10-31 10:30:00,326.38,326.46,325.75,325.76,984.0,323.7352,323.8145,323.1103,323.1202,984.0
2024-10-31 11:00:00,325.62,325.9,325.32,325.9,2241.0,322.9813,323.2591,322.6838,323.2591,2241.0
2024-10-31 11:30:00,325.58,325.58,325.32,325.5,2616.0,322.9417,322.9417,322.6838,322.8623,2616.0
2024-10-31 12:00:00,325.78,326.2,325.78,325.99,1400.0,323.14,323.5566,323.14,323.3483,1400.0
2024-10-31 12:30:00,326.03,326.06,325.82,325.95,500.0,323.388,323.4178,323.1797,323.3087,500.0
2024-10-31 13:00:00,325.9,326.15,325.9,326.15,774.0,323.2591,323.507,323.2591,323.507,774.0
2024-10-31 13:30:00,325.87,325.88,325.41,325.49,5742.0,323.2293,323.2392,322.773,322.8524,5742.0
2024-10-31 14:00:00,325.28,325.48,325.24,325.36,4024.0,322.6441,322.8425,322.6044,322.7234,4024.0
2024-10-31 14:30:00,325.43,325.52,325.08,325.43,6121.0,322.7929,322.8822,322.4457,322.7929,6121.0
2024-10-31 15:00:00,325.55,326.05,325.55,325.83,1758.0,322.9119,323.4079,322.9119,323.1896,1758.0
2024-10-31 15:30:00,325.84,326.11,324.26,324.26,17605.0,323.1996,323.4674,321.6324,321.6324,17605.0
2024-11-01 09:30:00,326.08,326.73,325.88,326.73,2601.0,323.4376,324.0823,323.2392,324.0823,2601.0
2024-11-01 10:00:00,327.11,327.76,326.68,327.76,1523.0,324.4593,325.104,324.0328,325.104,1523.0
2024-11-01 10:30:00,328.14,328.14,326.76,327.26,2055.0,325.4809,325.4809,324.1121,324.6081,2055.0
2024-11-01 11:00:00,327.49,328.01,327.29,327.91,1409.0,324.8362,325.352,324.6378,325.2528,1409.0
2024-11-01 11:30:00,327.84,327.85,327.08,327.12,7539.0,325.1834,325.1933,324.4295,324.4692,7539.0
2024-11-01 12:00:00,327.14,327.43,327.14,327.15,2674.0,324.489,324.7767,324.489,324.4989,2674.0
2024-11-01 12:30:00,327.1,327.47,326.59,326.69,1706.0,324.4493,324.8163,323.9435,324.0427,1706.0
2024-11-01 13:00:00,326.56,326.8,326.56,326.8,4026.0,323.9137,324.1518,323.9137,324.1518,4026.0
2024-11-01 13:30:00,326.83,326.83,325.94,325.94,1936.0,324.1815,324.1815,323.2987,323.2987,1936.0
2024-11-01 14:00:00,326.13,326.15,325.72,326.04,5287.0,323.4872,323.507,323.0805,323.3979,5287.0
2024-11-01 14:30:00,326.17,326.29,326.04,326.14,1289.0,323.5269,323.6459,323.3979,323.4971,1289.0
2024-11-01 15:00:00,326.25,326.6,326.12,326.28,113812.0,323.6062,323.9534,323.4773,323.636,113812.0
2024-11-01 15:30:00,325.96,326.11,325.41,325.64,7327.0,323.3186,323.4674,322.773,323.0012,7327.0
2024-11-04 09:30:00,325.62,325.91,324.93,325.84,5717.0,322.9813,323.269,322.2969,323.1996,5717.0
2024-11-04 10:00:00,325.99,326.44,325.93,326.44,3780.0,323.3483,323.7947,323.2888,323.7947,3780.0
2024-11-04 10:30:00,326.38,326.46,326.08,326.4,3629.0,323.7352,323.8145,323.4376,323.755,3629.0
2024-11-04 11:00:00,326.25,326.47,325.98,325.99,1551.0,323.6062,323.8245,323.3384,323.3483,1551.0
2024-11-04 11:30:00,325.56,325.56,324.31,324.57,2600.0,322.9218,322.9218,321.682,321.9398,2600.0
2024-11-04 12:00:00,324.59,325.26,324.12,325.26,6339.0,321.9597,322.6243,321.4935,322.6243,6339.0
2024-11-04 12:30:00,325.4,325.74,325.33,325.64,5014.0,322.7631,323.1004,322.6937,323.0012,5014.0
2024-11-04 13:00:00,325.68,325.75,324.91,325.75,1368.0,323.0409,323.1103,322.2771,323.1103,1368.0
2024-11-04 13:30:00,325.56,325.93,325.56,325.73,1300.0,322.9218,323.2888,322.9218,323.0904,1300.0
2024-11-04 14:00:00,325.67,325.85,325.47,325.47,1759.0,323.0309,323.2095,322.8326,322.8326,1759.0
2024-11-04 14:30:00,325.65,325.72,325.52,325.55,3311.0,323.0111,323.0805,322.8822,322.9119,3311.0
2024-11-04 15:00:00,325.4,325.52,325.18,325.36,2870.0,322.7631,322.8822,322.5449,322.7234,2870.0
2024-11-04 15:30:00,325.14,325.18,324.74,324.98,34748.0,322.5052,322.5449,322.1085,322.3465,34748.0
2024-11-05 09:30:00,325.38,327.46,325.3,327.46,7057.0,322.7433,324.8064,322.6639,324.8064,7057.0
2024-11-05 10:00:00,327.65,327.7,327.49,327.68,1431.0,324.9949,325.0445,324.8362,325.0246,1431.0
2024-11-05 10:30:00,327.47,328.18,327.47,327.51,3006.0,324.8163,325.5206,324.8163,324.856,3006.0
2024-11-05 11:00:00,327.51,328.12,327.28,328.06,3732.0,324.856,325.4611,324.6279,325.4016,3732.0
2024-11-05 11:30:00,328.19,328.43,328.03,328.43,1961.0,325.5305,325.7686,325.3718,325.7686,1961.0
2024-11-05 12:00:00,328.42,328.48,328.3,328.48,1400.0,325.7587,325.8182,325.6396,325.8182,1400.0
2024-11-05 12:30:00,328.56,328.83,328.56,328.74,2747.0,325.8975,326.1653,325.8975,326.0761,2747.0
2024-11-05 13:00:00,328.83,328.83,328.35,328.44,1788.0,326.1653,326.1653,325.6892,325.7785,1788.0
2024-11-05 13:30:00,328.37,328.42,327.97,328.19,5408.0,325.7091,325.7587,325.3123,325.5305,5408.0
2024-11-05 14:00:00,328.37,328.71,328.37,328.68,3304.0,325.7091,326.0463,325.7091,326.0165,3304.0
2024-11-05 14:30:00,328.52,328.63,328.24,328.27,4548.0,325.8578,325.9669,325.5801,325.6099,4548.0
2024-11-05 15:00:00,328.23,328.64,328.23,328.64,10926.0,325.5702,325.9769,325.5702,325.9769,10926.0
2024-11-05 15:30:00,328.62,329.17,328.52,329.15,14357.0,325.957,326.5026,325.8578,326.4827,14357.0
2024-11-06 09:30:00,336.65,337.26,334.93,335.29,71598.0,333.922,334.527,332.2159,332.573,71598.0
2024-11-06 10:00:00,335.35,336.94,335.34,336.94,11337.0,332.6325,334.2096,332.6226,334.2096,11337.0
2024-11-06 10:30:00,336.8,336.8,335.63,335.98,16097.0,334.0707,334.0707,332.9102,333.2574,16097.0
2024-11-06 11:00:00,335.87,336.54,335.67,336.52,8667.0,333.1483,333.8129,332.9499,333.793,8667.0
2024-11-06 11:30:00,336.51,336.88,336.47,336.88,16055.0,333.7831,334.1501,333.7434,334.1501,16055.0
2024-11-06 12:00:00,336.75,337.08,336.69,336.74,2320.0,334.0211,334.3485,333.9616,334.0112,2320.0
2024-11-06 12:30:00,336.93,337.3,336.93,337.21,7095.0,334.1997,334.5667,334.1997,334.4774,7095.0
2024-11-06 13:00:00,337.19,337.76,337.19,337.76,1851.0,334.4576,335.023,334.4576,335.023,1851.0
2024-11-06 13:30:00,337.76,338.0,337.74,337.79,3835.0,335.023,335.261,335.0031,335.0527,3835.0
2024-11-06 14:00:00,337.82,338.04,337.67,338.04,3784.0,335.0825,335.3007,334.9337,335.3007,3784.0
2024-11-06 14:30:00,338.12,338.15,337.75,337.98,8683.0,335.38,335.4098,335.013,335.2412,8683.0
2024-11-06 15:00:00,338.02,338.51,338.02,338.36,5648.0,335.2809,335.7669,335.2809,335.6181,5648.0
2024-11-06 15:30:00,338.5,338.77,338.2,338.36,16733.0,335.757,336.0248,335.4594,335.6181,16733.0
2024-11-07 09:30:00,339.66,340.08,339.59,340.04,4591.0,336.9076,337.3242,336.8381,337.2845,4591.0
2024-11-07 10:00:00,340.05,340.27,339.89,340.16,3197.0,337.2944,337.5126,337.1357,337.4035,3197.0
2024-11-07 10:30:00,340.21,340.71,340.21,340.61,4573.0,337.4531,337.9491,337.4531,337.8499,4573.0
2024-11-07 11:00:00,340.56,340.56,340.21,340.32,7352.0,337.8003,337.8003,337.4531,337.5622,7352.0
2024-11-07 11:30:00,340.47,340.71,340.4,340.65,9556.0,337.711,337.9491,337.6416,337.8895,9556.0
2024-11-07 12:00:00,340.6,340.78,340.46,340.74,4093.0,337.84,338.0185,337.7011,337.9788,4093.0
2024-11-07 12:30:00,340.82,340.91,340.68,340.83,3322.0,338.0582,338.1474,337.9193,338.0681,3322.0
2024-11-07 13:00:00,340.82,340.82,340.37,340.51,2518.0,338.0582,338.0582,337.6118,337.7507,2518.0
2024-11-07 13:30:00,340.38,340.61,340.15,340.41,3047.0,337.6217,337.8499,337.3936,337.6515,3047.0
2024-11-07 14:00:00,340.26,340.6,340.26,340.44,58715.0,337.5027,337.84,337.5027,337.6812,58715.0
2024-11-07 14:30:00,340.69,340.86,339.94,340.86,22610.0,337.9292,338.0978,337.1853,338.0978,22610.0
2024-11-07 15:00:00,341.09,341.36,340.89,341.32,3904.0,338.326,338.5938,338.1276,338.5541,3904.0
2024-11-07 15:30:00,341.1,341.26,340.63,340.82,42660.0,338.3359,338.4946,337.8697,338.0582,42660.0
2024-11-08 09:30:00,341.14,341.57,341.12,341.5,8476.0,338.3756,338.8021,338.3557,338.7327,8476.0
2024-11-08 10:00:00,341.83,341.84,341.39,341.48,1266.0,339.06,339.0699,338.6235,338.7128,1266.0
2024-11-08 10:30:00,341.85,342.04,341.82,342.04,1574.0,339.0798,339.2683,339.0501,339.2683,1574.0
2024-11-08 11:00:00,342.14,342.16,342.14,342.15,830.0,339.3675,339.3873,339.3675,339.3774,830.0
2024-11-08 11:30:00,342.02,342.17,342.02,342.17,978.0,339.2484,339.3972,339.2484,339.3972,978.0
2024-11-08 12:00:00,342.13,342.13,341.78,341.97,3531.0,339.3576,339.3576,339.0104,339.1988,3531.0
2024-11-08 12:30:00,342.25,342.25,342.24,342.25,201.0,339.4766,339.4766,339.4667,339.4766,201.0
2024-11-08 13:00:00,342.25,342.25,342.25,342.25,0.0,339.4766,339.4766,339.4766,339.4766,0.0
2024-11-08 13:30:00,342.3,342.56,342.27,342.56,779.0,339.5262,339.7841,339.4964,339.7841,779.0
2024-11-08 14:00:00,342.69,342.94,342.69,342.89,10224.0,339.913,340.161,339.913,340.1114,10224.0
2024-11-08 14:30:00,342.95,343.12,342.84,342.84,999.0,340.1709,340.3395,340.0618,340.0618,999.0
2024-11-08 15:00:00,342.73,342.73,342.43,342.57,2616.0,339.9527,339.9527,339.6551,339.794,2616.0
2024-11-08 15:30:00,342.17,342.46,342.07,342.43,20557.0,339.3972,339.6849,339.298,339.6551,20557.0
2024-11-11 09:30:00,343.66,344.04,343.29,343.42,8703.0,340.8752,341.2521,340.5082,340.6371,8703.0
2024-11-11 10:00:00,343.48,343.57,343.22,343.49,2605.0,340.6966,340.7859,340.4387,340.7065,2605.0
2024-11-11 10:30:00,343.54,344.01,343.49,343.99,3148.0,340.7561,341.2223,340.7065,341.2025,3148.0
2024-11-11 11:00:00,343.97,344.03,343.64,343.66,1650.0,341.1826,341.2422,340.8553,340.8752,1650.0
2024-11-11 11:30:00,343.65,343.93,343.6,343.93,3148.0,340.8652,341.143,340.8156,341.143,3148.0
2024-11-11 12:00:00,343.94,343.94,343.56,343.56,1292.0,341.1529,341.1529,340.776,340.776,1292.0
2024-11-11 12:30:00,343.61,343.74,343.44,343.46,2813.0,340.8256,340.9545,340.6569,340.6768,2813.0
2024-11-11 13:00:00,343.06,343.06,342.6,342.97,1218.0,340.28,340.28,339.8237,340.1907,1218.0
2024-11-11 13:30:00,342.97,343.31,342.94,343.31,6050.0,340.1907,340.528,340.161,340.528,6050.0
2024-11-11 14:00:00,343.3,343.32,343.18,343.24,1658.0,340.5181,340.5379,340.399,340.4586,1658.0
2024-11-11 14:30:00,343.1,343.37,343.1,343.29,4477.0,340.3197,340.5875,340.3197,340.5082,4477.0
2024-11-11 15:00:00,343.2,343.4,343.14,343.32,2151.0,340.4189,340.6173,340.3594,340.5379,2151.0
2024-11-11 15:30:00,343.21,343.51,343.16,343.49,5890.0,340.4288,340.7264,340.3792,340.7065,5890.0
2024-11-12 09:30:00,343.3,343.6,343.27,343.59,4004.0,340.5181,340.8156,340.4883,340.8057,4004.0
2024-11-12 10:00:00,343.49,343.5,342.94,342.94,4505.0,340.7065,340.7165,340.161,340.161,4505.0
2024-11-12 10:30:00,342.74,342.74,342.54,342.54,1070.0,339.9626,339.9626,339.7642,339.7642,1070.0
2024-11-12 11:00:00,342.4,342.41,342.25,342.4,418.0,339.6254,339.6353,339.4766,339.6254,418.0
2024-11-12 11:30:00,341.98,342.18,341.81,341.88,2192.0,339.2088,339.4071,339.0401,339.1096,2192.0
2024-11-12 12:00:00,341.89,341.9,341.69,341.7,621.0,339.1195,339.1294,338.9211,338.931,621.0
2024-11-12 12:30:00,341.74,341.93,340.82,340.82,1974.0,338.9707,339.1592,338.0582,338.0582,1974.0
2024-11-12 13:00:00,340.79,341.44,340.68,341.44,3631.0,338.0284,338.6731,337.9193,338.6731,3631.0
2024-11-12 13:30:00,341.69,342.62,341.69,342.62,3461.0,338.9211,339.8436,338.9211,339.8436,3461.0
2024-11-12 14:00:00,342.39,342.77,342.39,342.73,9952.0,339.6154,339.9924,339.6154,339.9527,9952.0
2024-11-12 14:30:00,342.79,342.95,342.68,342.68,1664.0,340.0122,340.1709,339.9031,339.9031,1664.0
2024-11-12 15:00:00,342.69,342.72,342.3,342.3,1789.0,339.913,339.9428,339.5262,339.5262,1789.0
2024-11-12 15:30:00,342.28,342.39,341.9,342.09,7819.0,339.5063,339.6154,339.1294,339.3179,7819.0
2024-11-13 09:30:00,342.35,342.86,342.35,342.47,2830.0,339.5758,340.0816,339.5758,339.6948,2830.0
2024-11-13 10:00:00,341.81,342.23,341.4,342.12,4154.0,339.0401,339.4567,338.6335,339.3476,4154.0
2024-11-13 10:30:00,342.46,342.57,342.22,342.5,957.0,339.6849,339.794,339.4468,339.7246,957.0
2024-11-13 11:00:00,342.54,342.91,342.54,342.91,1840.0,339.7642,340.1312,339.7642,340.1312,1840.0
2024-11-13 11:30:00,342.99,342.99,342.98,342.99,145.0,340.2106,340.2106,340.2007,340.2106,145.0
2024-11-13 12:00:00,342.87,343.44,342.87,343.11,5605.0,340.0916,340.6569,340.0916,340.3296,5605.0
2024-11-13 12:30:00,342.99,343.25,342.99,343.25,1233.0,340.2106,340.4685,340.2106,340.4685,1233.0
2024-11-13 13:00:00,343.47,343.47,343.07,343.21,1959.0,340.6867,340.6867,340.2899,340.4288,1959.0
2024-11-13 13:30:00,343.32,343.37,343.11,343.37,5520.0,340.5379,340.5875,340.3296,340.5875,5520.0
2024-11-13 14:00:00,342.97,343.12,342.58,342.58,6184.0,340.1907,340.3395,339.8039,339.8039,6184.0
2024-11-13 14:30:00,342.49,342.49,341.94,342.11,2313.0,339.7146,339.7146,339.1691,339.3377,2313.0
2024-11-13 15:00:00,341.81,342.57,341.81,342.44,1893.0,339.0401,339.794,339.0401,339.665,1893.0
2024-11-13 15:30:00,342.27,342.76,341.68,342.01,9787.0,339.4964,339.9824,338.9112,339.2385,9787.0
2024-11-14 09:30:00,342.28,342.28,341.34,341.53,6181.0,339.5063,339.5063,338.574,338.7624,6181.0
2024-11-14 10:00:00,341.36,341.37,340.9,341.02,5730.0,338.5938,338.6037,338.1375,338.2565,5730.0
2024-11-14 10:30:00,341.25,341.56,341.25,341.45,1064.0,338.4847,338.7922,338.4847,338.6831,1064.0
2024-11-14 11:00:00,341.19,341.43,341.16,341.42,2472.0,338.4252,338.6632,338.3954,338.6533,2472.0
2024-11-14 11:30:00,341.44,341.44,341.22,341.23,529.0,338.6731,338.6731,338.4549,338.4648,529.0
2024-11-14 12:00:00,340.71,341.05,340.71,341.05,738.0,337.9491,338.2863,337.9491,338.2863,738.0
2024-11-14 12:30:00,340.56,340.56,340.08,340.08,865.0,337.8003,337.8003,337.3242,337.3242,865.0
2024-11-14 13:00:00,340.42,340.78,340.41,340.66,8806.0,337.6614,338.0185,337.6515,337.8995,8806.0
2024-11-14 13:30:00,340.46,340.47,339.88,339.88,2824.0,337.7011,337.711,337.1258,337.1258,2824.0
2024-11-14 14:00:00,339.94,340.63,339.94,340.48,25490.0,337.1853,337.8697,337.1853,337.7209,25490.0
2024-11-14 14:30:00,340.73,340.91,340.54,340.71,1065.0,337.9689,338.1474,337.7804,337.9491,1065.0
2024-11-14 15:00:00,340.64,340.64,339.44,340.06,7550.0,337.8796,337.8796,336.6894,337.3043,7550.0
2024-11-14 15:30:00,339.58,339.77,339.15,339.67,7310.0,336.8282,337.0167,336.4017,336.9175,7310.0
2024-11-15 09:30:00,337.51,337.63,337.05,337.19,6737.0,334.775,334.894,334.3187,334.4576,6737.0
2024-11-15 10:00:00,336.58,336.6,335.73,335.88,5860.0,333.8525,333.8724,333.0094,333.1582,5860.0
2024-11-15 10:30:00,335.7,336.03,335.55,335.55,2718.0,332.9797,333.307,332.8309,332.8309,2718.0
2024-11-15 11:00:00,335.43,335.96,335.38,335.94,15658.0,332.7118,333.2376,332.6623,333.2177,15658.0
2024-11-15 11:30:00,336.07,336.07,335.1,335.1,1522.0,333.3467,333.3467,332.3845,332.3845,1522.0
2024-11-15 12:00:00,335.19,335.25,334.99,335.0,7869.0,332.4738,332.5333,332.2754,332.2853,7869.0
2024-11-15 12:30:00,334.79,335.16,334.65,334.75,971.0,332.077,332.444,331.9382,332.0374,971.0
2024-11-15 13:00:00,334.99,335.0,334.87,335.0,4646.0,332.2754,332.2853,332.1564,332.2853,4646.0
2024-11-15 13:30:00,334.79,334.87,334.15,334.43,20203.0,332.077,332.1564,331.4422,331.7199,20203.0
2024-11-15 14:00:00,334.46,334.68,334.23,334.23,3573.0,331.7497,331.9679,331.5216,331.5216,3573.0
2024-11-15 14:30:00,334.29,335.15,334.21,334.72,15183.0,331.5811,332.4341,331.5017,332.0076,15183.0
2024-11-15 15:00:00,334.88,335.43,334.87,335.11,10117.0,332.1663,332.7118,332.1564,332.3944,10117.0
2024-11-15 15:30:00,335.03,335.43,334.7,335.2,57371.0,332.3151,332.7118,331.9878,332.4837,57371.0
2024-11-18 09:30:00,335.33,335.57,335.07,335.16,10971.0,332.6127,332.8507,332.3548,332.444,10971.0
2024-11-18 10:00:00,335.57,336.14,335.46,336.14,6098.0,332.8507,333.4161,332.7416,333.4161,6098.0
2024-11-18 10:30:00,336.24,336.79,336.24,336.66,3278.0,333.5153,334.0608,333.5153,333.9319,3278.0
2024-11-18 11:00:00,336.67,337.14,336.67,337.12,4226.0,333.9418,334.408,333.9418,334.3882,4226.0
2024-11-18 11:30:00,337.05,337.39,336.65,336.65,5350.0,334.3187,334.656,333.922,333.922,5350.0
2024-11-18 12:00:00,336.66,336.78,336.47,336.75,2400.0,333.9319,334.0509,333.7434,334.0211,2400.0
2024-11-18 12:30:00,336.66,336.94,336.44,336.87,9061.0,333.9319,334.2096,333.7137,334.1402,9061.0
2024-11-18 13:00:00,336.88,336.88,336.63,336.63,2391.0,334.1501,334.1501,333.9021,333.9021,2391.0
2024-11-18 13:30:00,336.46,336.68,335.92,336.68,4574.0,333.7335,333.9517,333.1979,333.9517,4574.0
2024-11-18 14:00:00,336.59,336.6,336.02,336.02,3273.0,333.8624,333.8724,333.2971,333.2971,3273.0
2024-11-18 14:30:00,335.94,336.62,335.9,336.51,1373.0,333.2177,333.8922,333.178,333.7831,1373.0
2024-11-18 15:00:00,336.48,336.72,336.46,336.72,5097.0,333.7533,333.9914,333.7335,333.9914,5097.0
2024-11-18 15:30:00,336.7,336.7,336.25,336.51,23758.0,333.9716,333.9716,333.5252,333.7831,23758.0
2024-11-19 09:30:00,334.61,335.19,334.17,335.0,7512.0,331.8985,332.4738,331.4621,332.2853,7512.0
2024-11-19 10:00:00,334.69,335.24,334.54,335.24,1100.0,331.9778,332.5234,331.8291,332.5234,1100.0
2024-11-19 10:30:00,335.68,336.46,335.68,336.38,2475.0,332.9598,333.7335,332.9598,333.6541,2475.0
2024-11-19 11:00:00,336.32,336.94,336.3,336.94,1791.0,333.5946,334.2096,333.5748,334.2096,1791.0
2024-11-19 11:30:00,336.96,337.21,336.89,337.15,1131.0,334.2294,334.4774,334.16,334.4179,1131.0
2024-11-19 12:00:00,336.89,337.18,336.79,337.18,2515.0,334.16,334.4477,334.0608,334.4477,2515.0
2024-11-19 12:30:00,337.21,337.46,337.19,337.22,2889.0,334.4774,334.7254,334.4576,334.4873,2889.0
2024-11-19 13:00:00,337.37,337.48,337.33,337.4,500.0,334.6361,334.7452,334.5964,334.6659,500.0
2024-11-19 13:30:00,337.41,338.33,337.41,338.33,4875.0,334.6758,335.5883,334.6758,335.5883,4875.0
2024-11-19 14:00:00,338.19,338.27,337.93,337.93,24195.0,335.4495,335.5288,335.1916,335.1916,24195.0
2024-11-19 14:30:00,337.67,337.68,337.34,337.61,3870.0,334.9337,334.9436,334.6064,334.8742,3870.0
2024-11-19 15:00:00,337.45,337.79,337.45,337.79,4640.0,334.7155,335.0527,334.7155,335.0527,4640.0
2024-11-19 15:30:00,337.71,338.05,337.71,337.97,9747.0,334.9734,335.3106,334.9734,335.2313,9747.0
2024-11-20 09:30:00,337.93,337.95,336.49,336.54,9812.0,335.1916,335.2114,333.7633,333.8129,9812.0
2024-11-20 10:00:00,336.63,336.63,335.0,335.62,6545.0,333.9021,333.9021,332.2853,332.9003,6545.0
2024-11-20 10:30:00,336.02,336.67,336.02,336.63,10640.0,333.2971,333.9418,333.2971,333.9021,10640.0
2024-11-20 11:00:00,336.74,336.74,335.9,335.99,6816.0,334.0112,334.0112,333.178,333.2673,6816.0
2024-11-20 11:30:00,335.56,337.24,335.48,337.09,4476.0,332.8408,334.5072,332.7614,334.3584,4476.0
2024-11-20 12:00:00,337.14,337.14,336.05,336.38,4977.0,334.408,334.408,333.3268,333.6541,4977.0
2024-11-20 12:30:00,336.76,336.99,336.37,336.37,6729.0,334.0311,334.2592,333.6442,333.6442,6729.0
2024-11-20 13:00:00,336.5,336.6,336.07,336.34,2533.0,333.7732,333.8724,333.3467,333.6145,2533.0
2024-11-20 13:30:00,336.64,336.64,335.89,336.05,4473.0,333.912,333.912,333.1681,333.3268,4473.0
2024-11-20 14:00:00,336.09,336.17,335.93,336.07,1608.0,333.3665,333.4458,333.2078,333.3467,1608.0
2024-11-20 14:30:00,336.14,336.82,336.14,336.63,1260.0,333.4161,334.0906,333.4161,333.9021,1260.0
2024-11-20 15:00:00,336.59,337.12,336.59,337.12,7771.0,333.8624,334.3882,333.8624,334.3882,7771.0
2024-11-20 15:30:00,338.05,338.29,337.68,338.16,5823.0,335.3106,335.5487,334.9436,335.4197,5823.0
2024-11-21 09:30:00,340.02,340.02,337.62,338.37,6261.0,337.2647,337.2647,334.8841,335.628,6261.0
2024-11-21 10:00:00,337.99,338.97,337.59,337.9,8661.0,335.2511,336.2232,334.8543,335.1618,8661.0
2024-11-21 10:30:00,337.27,339.55,337.27,339.45,3735.0,334.5369,336.7985,334.5369,336.6993,3735.0
2024-11-21 11:00:00,339.64,339.96,339.24,339.96,6696.0,336.8877,337.2051,336.491,337.2051,6696.0
2024-11-21 11:30:00,340.05,340.26,339.46,339.63,2628.0,337.2944,337.5027,336.7092,336.8778,2628.0
2024-11-21 12:00:00,339.6,340.51,339.53,340.37,2103.0,336.8481,337.7507,336.7786,337.6118,2103.0
2024-11-21 12:30:00,340.38,340.97,340.38,340.73,124839.0,337.6217,338.207,337.6217,337.9689,124839.0
2024-11-21 13:00:00,340.87,341.15,340.86,341.11,4227.0,338.1078,338.3855,338.0978,338.3458,4227.0
2024-11-21 13:30:00,341.32,341.32,340.9,341.04,1718.0,338.5541,338.5541,338.1375,338.2764,1718.0
2024-11-21 14:00:00,341.16,341.16,340.7,341.14,4963.0,338.3954,338.3954,337.9391,338.3756,4963.0
2024-11-21 14:30:00,341.13,341.19,340.77,341.05,2621.0,338.3657,338.4252,338.0086,338.2863,2621.0
2024-11-21 15:00:00,341.28,341.43,341.24,341.36,4508.0,338.5144,338.6632,338.4748,338.5938,4508.0
2024-11-21 15:30:00,341.33,341.35,340.62,340.62,12448.0,338.564,338.5839,337.8598,337.8598,12448.0
2024-11-22 09:30:00,340.64,342.1,340.61,341.89,7575.0,337.8796,339.3278,337.8499,339.1195,7575.0
2024-11-22 10:00:00,341.59,341.59,340.82,341.04,15897.0,338.8219,338.8219,338.0582,338.2764,15897.0
2024-11-22 10:30:00,340.99,342.19,340.99,342.15,18864.0,338.2268,339.4171,338.2268,339.3774,18864.0
2024-11-22 11:00:00,342.27,342.27,341.2,341.62,11117.0,339.4964,339.4964,338.4351,338.8517,11117.0
2024-11-22 11:30:00,341.5,342.02,341.38,341.96,14934.0,338.7327,339.2484,338.6136,339.1889,14934.0
2024-11-22 12:00:00,341.94,342.49,341.84,342.36,16166.0,339.1691,339.7146,339.0699,339.5857,16166.0
2024-11-22 12:30:00,342.34,342.48,341.8,342.42,7904.0,339.5659,339.7047,339.0302,339.6452,7904.0
2024-11-22 13:00:00,342.42,342.64,342.3,342.3,10811.0,339.6452,339.8634,339.5262,339.5262,10811.0
2024-11-22 13:30:00,342.29,342.54,342.0,342.35,17094.0,339.5163,339.7642,339.2286,339.5758,17094.0
2024-11-22 14:00:00,342.28,342.29,341.64,342.14,15337.0,339.5063,339.5163,338.8715,339.3675,15337.0
2024-11-22 14:30:00,342.14,342.43,342.13,342.35,14741.0,339.3675,339.6551,339.3576,339.5758,14741.0
2024-11-22 15:00:00,342.2,342.2,341.6,341.9,20957.0,339.427,339.427,338.8318,339.1294,20957.0
2024-11-22 15:30:00,341.92,342.62,341.92,342.32,46705.0,339.1493,339.8436,339.1493,339.546,46705.0
2024-11-25 09:30:00,344.91,345.48,344.52,344.87,15297.0,342.115,342.6804,341.7282,342.0753,15297.0
2024-11-25 10:00:00,344.47,344.95,344.0,344.94,7272.0,341.6786,342.1547,341.2124,342.1448,7272.0
2024-11-25 10:30:00,344.5,344.9,344.39,344.48,124105.0,341.7083,342.1051,341.5992,341.6885,124105.0
2024-11-25 11:00:00,344.51,344.72,344.29,344.62,12960.0,341.7183,341.9266,341.5,341.8274,12960.0
2024-11-25 11:30:00,344.44,344.61,343.84,343.95,10319.0,341.6488,341.8175,341.0537,341.1628,10319.0
2024-11-25 12:00:00,343.96,344.15,343.04,343.15,10835.0,341.1727,341.3612,340.2602,340.3693,10835.0
2024-11-25 12:30:00,343.15,343.56,342.75,343.52,8615.0,340.3693,340.776,339.9725,340.7363,8615.0
2024-11-25 13:00:00,343.47,344.08,343.47,343.94,7744.0,340.6867,341.2917,340.6867,341.1529,7744.0
2024-11-25 13:30:00,343.9,344.21,343.86,344.09,7957.0,341.1132,341.4207,341.0735,341.3017,7957.0
2024-11-25 14:00:00,344.07,344.16,343.6,343.88,11105.0,341.2818,341.3711,340.8156,341.0934,11105.0
2024-11-25 14:30:00,343.83,344.09,343.67,343.89,38465.0,341.0438,341.3017,340.8851,341.1033,38465.0
2024-11-25 15:00:00,343.78,343.89,343.6,343.86,14685.0,340.9942,341.1033,340.8156,341.0735,14685.0
2024-11-25 15:30:00,343.84,344.11,343.72,344.01,134098.0,341.0537,341.3215,340.9347,341.2223,134098.0
2024-11-26 09:30:00,344.21,344.78,344.2,344.33,8767.0,341.4207,341.9861,341.4108,341.5397,8767.0
2024-11-26 10:00:00,344.32,344.49,343.93,343.93,2853.0,341.5298,341.6984,341.143,341.143,2853.0
2024-11-26 10:30:00,344.28,344.54,344.0,344.44,2617.0,341.4901,341.748,341.2124,341.6488,2617.0
2024-11-26 11:00:00,344.7,344.77,344.53,344.77,2893.0,341.9067,341.9762,341.7381,341.9762,2893.0
2024-11-26 11:30:00,344.78,344.9,344.67,344.9,5193.0,341.9861,342.1051,341.877,342.1051,5193.0
2024-11-26 12:00:00,344.67,344.82,344.61,344.62,5691.0,341.877,342.0258,341.8175,341.8274,5691.0
2024-11-26 12:30:00,344.82,345.13,344.81,345.13,2471.0,342.0258,342.3332,342.0158,342.3332,2471.0
2024-11-26 13:00:00,345.07,345.08,344.83,344.87,3201.0,342.2737,342.2836,342.0357,342.0753,3201.0
2024-11-26 13:30:00,344.85,344.89,344.83,344.85,410.0,342.0555,342.0952,342.0357,342.0555,410.0
2024-11-26 14:00:00,344.96,344.99,344.47,344.47,3761.0,342.1646,342.1944,341.6786,341.6786,3761.0
2024-11-26 14:30:00,344.64,344.92,344.63,344.87,1010.0,341.8472,342.1249,341.8373,342.0753,1010.0
2024-11-26 15:00:00,344.98,345.13,344.94,344.94,9413.0,342.1845,342.3332,342.1448,342.1448,9413.0
2024-11-26 15:30:00,345.07,345.57,345.06,345.29,8235.0,342.2737,342.7697,342.2638,342.4919,8235.0
2024-11-27 09:30:00,345.33,345.75,345.29,345.29,4067.0,342.5316,342.9482,342.4919,342.4919,4067.0
2024-11-27 10:00:00,345.24,345.24,344.66,344.66,1166.0,342.4423,342.4423,341.867,341.867,1166.0
2024-11-27 10:30:00,344.51,344.51,344.36,344.44,941.0,341.7183,341.7183,341.5695,341.6488,941.0
2024-11-27 11:00:00,343.99,344.34,343.99,344.1,1160.0,341.2025,341.5496,341.2025,341.3116,1160.0
2024-11-27 11:30:00,344.03,344.38,343.92,343.99,2662.0,341.2422,341.5893,341.133,341.2025,2662.0
2024-11-27 12:00:00,343.81,343.85,343.34,343.82,7869.0,341.0239,341.0636,340.5577,341.0339,7869.0
2024-11-27 12:30:00,343.9,344.05,343.69,344.05,3574.0,341.1132,341.262,340.9049,341.262,3574.0
2024-11-27 13:00:00,344.13,344.2,344.05,344.05,480.0,341.3413,341.4108,341.262,341.262,480.0
2024-11-27 13:30:00,344.27,344.38,344.24,344.38,40338.0,341.4802,341.5893,341.4505,341.5893,40338.0
2024-11-27 14:00:00,344.38,344.41,344.16,344.16,2014.0,341.5893,341.6191,341.3711,341.3711,2014.0
2024-11-27 14:30:00,344.23,344.43,344.2,344.32,1686.0,341.4405,341.6389,341.4108,341.5298,1686.0
2024-11-27 15:00:00,344.36,344.37,344.29,344.29,287.0,341.5695,341.5794,341.5,341.5,287.0
2024-11-27 15:30:00,344.2,344.32,343.94,344.15,9997.0,341.4108,341.5298,341.1529,341.3612,9997.0
2024-11-29 09:30:00,345.0,345.39,345.0,345.27,2857.0,342.2043,342.5911,342.2043,342.4721,2857.0
2024-11-29 10:00:00,345.45,345.9,345.45,345.84,2818.0,342.6506,343.097,342.6506,343.0375,2818.0
2024-11-29 10:30:00,345.86,345.97,345.77,345.97,2963.0,343.0573,343.1664,342.9681,343.1664,2963.0
2024-11-29 11:00:00,346.02,346.14,346.0,346.13,1089.0,343.216,343.3351,343.1962,343.3251,1089.0
2024-11-29 11:30:00,346.17,346.39,346.16,346.31,2653.0,343.3648,343.583,343.3549,343.5037,2653.0
2024-11-29 12:00:00,346.29,346.44,346.29,346.35,1463.0,343.4838,343.6326,343.4838,343.5434,1463.0
2024-11-29 12:30:00,346.5,346.68,346.04,346.05,8723.0,343.6921,343.8707,343.2359,343.2458,8723.0
2024-12-02 09:30:00,346.73,346.8,346.0,346.31,98332.0,343.9203,343.9897,343.1962,343.5037,98332.0
2024-12-02 10:00:00,346.31,346.46,346.13,346.41,5017.0,343.5037,343.6525,343.3251,343.6029,5017.0
2024-12-02 10:30:00,346.55,346.61,346.06,346.06,5643.0,343.7417,343.8012,343.2557,343.2557,5643.0
2024-12-02 11:00:00,346.12,346.47,346.01,346.47,1729.0,343.3152,343.6624,343.2061,343.6624,1729.0
2024-12-02 11:30:00,346.48,346.77,346.47,346.66,2484.0,343.6723,343.96,343.6624,343.8508,2484.0
2024-12-02 12:00:00,346.78,346.89,346.65,346.65,2846.0,343.9699,344.079,343.8409,343.8409,2846.0
2024-12-02 12:30:00,346.58,346.79,346.56,346.64,2628.0,343.7715,343.9798,343.7517,343.831,2628.0
2024-12-02 13:00:00,346.63,346.8,346.54,346.76,4558.0,343.8211,343.9897,343.7318,343.95,4558.0
2024-12-02 13:30:00,346.72,346.84,346.59,346.78,3917.0,343.9104,344.0294,343.7814,343.9699,3917.0
2024-12-02 14:00:00,346.77,346.77,346.35,346.61,6696.0,343.96,343.96,343.5434,343.8012,6696.0
2024-12-02 14:30:00,346.59,346.89,346.54,346.89,6536.0,343.7814,344.079,343.7318,344.079,6536.0
2024-12-02 15:00:00,346.78,347.02,346.76,347.02,6380.0,343.9699,344.2079,343.95,344.2079,6380.0
2024-12-02 15:30:00,347.04,347.04,346.59,346.71,33503.0,344.2278,344.2278,343.7814,343.9004,33503.0
2024-12-03 09:30:00,346.68,346.72,346.26,346.45,22263.0,343.8707,343.9104,343.4541,343.6425,22263.0
2024-12-03 10:00:00,346.53,346.62,346.05,346.09,24061.0,343.7219,343.8112,343.2458,343.2855,24061.0
2024-12-03 10:30:00,346.12,346.26,345.84,346.12,26077.0,343.3152,343.4541,343.0375,343.3152,26077.0
2024-12-03 11:00:00,346.14,346.34,346.09,346.34,10035.0,343.3351,343.5334,343.2855,343.5334,10035.0
2024-12-03 11:30:00,346.42,346.42,345.9,346.1,5368.0,343.6128,343.6128,343.097,343.2954,5368.0
2024-12-03 12:00:00,345.99,346.21,345.98,346.21,1272.0,343.1863,343.4045,343.1764,343.4045,1272.0
2024-12-03 12:30:00,346.26,346.64,346.23,346.62,1545.0,343.4541,343.831,343.4243,343.8112,1545.0
2024-12-03 13:00:00,346.59,346.68,346.58,346.64,1851.0,343.7814,343.8707,343.7715,343.831,1851.0
2024-12-03 13:30:00,346.41,346.43,346.36,346.42,4989.0,343.6029,343.6227,343.5533,343.6128,4989.0
2024-12-03 14:00:00,346.37,346.52,346.37,346.51,3203.0,343.5632,343.712,343.5632,343.7021,3203.0
2024-12-03 14:30:00,346.61,346.85,346.61,346.85,610.0,343.8012,344.0393,343.8012,344.0393,610.0
2024-12-03 15:00:00,346.78,346.79,346.71,346.73,1992.0,343.9699,343.9798,343.9004,343.9203,1992.0
2024-12-03 15:30:00,346.67,346.86,346.55,346.76,18162.0,343.8608,344.0492,343.7417,343.95,18162.0
2024-12-04 09:30:00,347.87,348.15,347.87,348.13,4549.0,345.051,345.3288,345.051,345.3089,4549.0
2024-12-04 10:00:00,347.89,348.12,347.59,347.97,15317.0,345.0709,345.299,344.7733,345.1502,15317.0
2024-12-04 10:30:00,348.24,348.26,347.95,348.16,6375.0,345.418,345.4379,345.1304,345.3387,6375.0
2024-12-04 11:00:00,348.36,348.44,348.31,348.38,3466.0,345.5371,345.6164,345.4875,345.5569,3466.0
2024-12-04 11:30:00,348.32,348.45,348.22,348.42,24985.0,345.4974,345.6263,345.3982,345.5966,24985.0
2024-12-04 12:00:00,348.37,348.37,348.25,348.27,1186.0,345.547,345.547,345.428,345.4478,1186.0
2024-12-04 12:30:00,348.17,348.39,348.16,348.38,3117.0,345.3486,345.5668,345.3387,345.5569,3117.0
2024-12-04 13:00:00,348.35,348.35,348.02,348.02,12361.0,345.5271,345.5271,345.1998,345.1998,12361.0
2024-12-04 13:30:00,347.81,348.35,347.81,348.35,1411.0,344.9915,345.5271,344.9915,345.5271,1411.0
2024-12-04 14:00:00,347.99,348.56,347.99,348.5,24118.0,345.1701,345.7354,345.1701,345.6759,24118.0
2024-12-04 14:30:00,348.62,348.71,348.54,348.6,2737.0,345.795,345.8842,345.7156,345.7751,2737.0
2024-12-04 15:00:00,348.61,348.93,348.57,348.85,3053.0,345.785,346.1024,345.7454,346.0231,3053.0
2024-12-04 15:30:00,348.82,349.2,348.74,349.02,28036.0,345.9933,346.3703,345.914,346.1917,28036.0
2024-12-05 09:30:00,349.28,349.28,348.81,348.96,3813.0,346.4496,346.4496,345.9834,346.1322,3813.0
2024-12-05 10:00:00,349.16,349.38,348.67,348.67,4843.0,346.3306,346.5488,345.8446,345.8446,4843.0
2024-12-05 10:30:00,348.57,348.68,348.44,348.62,2146.0,345.7454,345.8545,345.6164,345.795,2146.0
2024-12-05 11:00:00,348.49,348.97,348.49,348.97,2602.0,345.666,346.1421,345.666,346.1421,2602.0
2024-12-05 11:30:00,348.99,348.99,348.8,348.8,2450.0,346.162,346.162,345.9735,345.9735,2450.0
2024-12-05 12:00:00,349.03,349.19,349.03,349.16,2839.0,346.2016,346.3603,346.2016,346.3306,2839.0
2024-12-05 12:30:00,349.15,349.32,349.08,349.31,6410.0,346.3207,346.4893,346.2512,346.4794,6410.0
2024-12-05 13:00:00,349.25,349.25,348.41,348.6,1479.0,346.4199,346.4199,345.5867,345.7751,1479.0
2024-12-05 13:30:00,348.52,348.9,348.52,348.57,1600.0,345.6958,346.0727,345.6958,345.7454,1600.0
2024-12-05 14:00:00,348.6,348.84,348.6,348.63,2468.0,345.7751,346.0132,345.7751,345.8049,2468.0
2024-12-05 14:30:00,348.58,348.78,348.58,348.64,8837.0,345.7553,345.9537,345.7553,345.8148,8837.0
2024-12-05 15:00:00,348.6,348.7,348.27,348.27,3328.0,345.7751,345.8743,345.4478,345.4478,3328.0
2024-12-05 15:30:00,348.34,348.56,347.97,347.97,8970.0,345.5172,345.7354,345.1502,345.1502,8970.0
2024-12-06 09:30:00,349.01,349.48,349.01,349.33,6473.0,346.1818,346.648,346.1818,346.4992,6473.0
2024-12-06 10:00:00,349.38,349.5,349.28,349.46,3569.0,346.5488,346.6678,346.4496,346.6282,3569.0
2024-12-06 10:30:00,349.37,349.54,349.24,349.47,3121.0,346.5389,346.7075,346.4099,346.6381,3121.0
2024-12-06 11:00:00,349.47,349.47,348.85,348.91,2485.0,346.6381,346.6381,346.0231,346.0826,2485.0
2024-12-06 11:30:00,348.99,349.03,348.9,348.99,7657.0,346.162,346.2016,346.0727,346.162,7657.0
2024-12-06 12:00:00,348.91,348.91,348.71,348.88,2818.0,346.0826,346.0826,345.8842,346.0529,2818.0
2024-12-06 12:30:00,348.62,348.84,348.62,348.84,3031.0,345.795,346.0132,345.795,346.0132,3031.0
2024-12-06 13:00:00,349.0,349.17,349.0,349.16,1622.0,346.1719,346.3405,346.1719,346.3306,1622.0
2024-12-06 13:30:00,348.97,349.07,348.78,349.05,19337.0,346.1421,346.2413,345.9537,346.2215,19337.0
2024-12-06 14:00:00,349.06,349.07,348.5,348.59,8693.0,346.2314,346.2413,345.6759,345.7652,8693.0
2024-12-06 14:30:00,348.49,348.85,348.49,348.69,4602.0,345.666,346.0231,345.666,345.8644,4602.0
2024-12-06 15:00:00,348.64,348.88,348.62,348.84,19244.0,345.8148,346.0529,345.795,346.0132,19244.0
2024-12-06 15:30:00,348.83,349.12,348.74,348.74,35772.0,346.0033,346.2909,345.914,345.914,35772.0
2024-12-09 09:30:00,349.23,349.23,348.79,348.87,14487.0,346.4,346.4,345.9636,346.0429,14487.0
2024-12-09 10:00:00,348.92,348.92,348.1,348.13,7859.0,346.0925,346.0925,345.2792,345.3089,7859.0
2024-12-09 10:30:00,348.24,348.24,347.34,347.48,8252.0,345.418,345.418,344.5253,344.6642,8252.0
2024-12-09 11:00:00,347.32,347.66,346.9,347.65,9367.0,344.5055,344.8427,344.0889,344.8328,9367.0
2024-12-09 11:30:00,347.71,347.79,347.61,347.79,2740.0,344.8923,344.9717,344.7931,344.9717,2740.0
2024-12-09 12:00:00,347.79,347.79,347.55,347.55,2362.0,344.9717,344.9717,344.7336,344.7336,2362.0
2024-12-09 12:30:00,347.48,347.78,347.47,347.53,6513.0,344.6642,344.9618,344.6543,344.7138,6513.0
2024-12-09 13:00:00,347.31,347.56,347.24,347.56,1057.0,344.4956,344.7435,344.4261,344.7435,1057.0
2024-12-09 13:30:00,347.69,347.92,347.68,347.87,1222.0,344.8725,345.1006,344.8626,345.051,1222.0
2024-12-09 14:00:00,347.54,347.58,347.37,347.41,27095.0,344.7237,344.7634,344.5551,344.5948,27095.0
2024-12-09 14:30:00,347.42,347.42,346.97,347.25,7875.0,344.6047,344.6047,344.1583,344.4361,7875.0
2024-12-09 15:00:00,347.06,347.06,346.78,346.78,1447.0,344.2476,344.2476,343.9699,343.9699,1447.0
2024-12-09 15:30:00,346.83,346.99,346.53,346.76,11996.0,344.0195,344.1782,343.7219,343.95,11996.0
2024-12-10 09:30:00,347.37,347.37,346.42,346.55,5332.0,344.5551,344.5551,343.6128,343.7417,5332.0
2024-12-10 10:00:00,346.86,347.07,346.82,346.89,3668.0,344.0492,344.2575,344.0095,344.079,3668.0
2024-12-10 10:30:00,346.81,347.23,346.81,347.01,3108.0,343.9996,344.4162,343.9996,344.198,3108.0
2024-12-10 11:00:00,346.91,346.92,346.76,346.79,2474.0,344.0988,344.1087,343.95,343.9798,2474.0
2024-12-10 11:30:00,346.79,346.79,346.54,346.68,2744.0,343.9798,343.9798,343.7318,343.8707,2744.0
2024-12-10 12:00:00,346.68,346.78,346.53,346.63,9140.0,343.8707,343.9699,343.7219,343.8211,9140.0
2024-12-10 12:30:00,346.84,346.95,346.58,346.63,14121.0,344.0294,344.1385,343.7715,343.8211,14121.0
2024-12-10 13:00:00,346.49,346.56,346.48,346.5,1802.0,343.6822,343.7517,343.6723,343.6921,1802.0
2024-12-10 13:30:00,346.48,346.73,346.4,346.42,4307.0,343.6723,343.9203,343.5929,343.6128,4307.0
2024-12-10 14:00:00,346.36,346.39,346.11,346.38,4700.0,343.5533,343.583,343.3053,343.5731,4700.0
2024-12-10 14:30:00,346.37,346.37,346.1,346.15,12343.0,343.5632,343.5632,343.2954,343.345,12343.0
2024-12-10 15:00:00,346.04,346.05,345.48,345.48,4339.0,343.2359,343.2458,342.6804,342.6804,4339.0
2024-12-10 15:30:00,345.41,345.55,345.17,345.55,26902.0,342.611,342.7498,342.3729,342.7498,26902.0
2024-12-11 09:30:00,347.16,347.75,347.16,347.67,24294.0,344.3468,344.932,344.3468,344.8527,24294.0
2024-12-11 10:00:00,347.57,347.91,347.53,347.66,2166.0,344.7535,345.0907,344.7138,344.8427,2166.0
2024-12-11 10:30:00,347.62,347.86,347.62,347.67,12689.0,344.8031,345.0411,344.8031,344.8527,12689.0
2024-12-11 11:00:00,347.67,348.16,347.67,348.15,2089.0,344.8527,345.3387,344.8527,345.3288,2089.0
2024-12-11 11:30:00,348.11,348.44,348.11,348.44,2936.0,345.2891,345.6164,345.2891,345.6164,2936.0
2024-12-11 12:00:00,348.54,348.7,348.46,348.47,6602.0,345.7156,345.8743,345.6363,345.6462,6602.0
2024-12-11 12:30:00,348.41,348.57,348.31,348.57,6368.0,345.5867,345.7454,345.4875,345.7454,6368.0
2024-12-11 13:00:00,348.63,348.71,348.59,348.69,2009.0,345.8049,345.8842,345.7652,345.8644,2009.0
2024-12-11 13:30:00,348.75,348.76,348.43,348.5,5586.0,345.9239,345.9338,345.6065,345.6759,5586.0
2024-12-11 14:00:00,348.46,348.57,348.4,348.57,8827.0,345.6363,345.7454,345.5767,345.7454,8827.0
2024-12-11 14:30:00,348.56,348.75,348.53,348.67,8089.0,345.7354,345.9239,345.7057,345.8446,8089.0
2024-12-11 15:00:00,348.6,348.67,348.54,348.64,3701.0,345.7751,345.8446,345.7156,345.8148,3701.0
2024-12-11 15:30:00,348.59,348.63,348.16,348.33,12191.0,345.7652,345.8049,345.3387,345.5073,12191.0
2024-12-12 09:30:00,347.92,347.92,347.28,347.42,2512.0,345.1006,345.1006,344.4658,344.6047,2512.0
2024-12-12 10:00:00,347.42,347.66,346.87,347.6,3514.0,344.6047,344.8427,344.0591,344.7832,3514.0
2024-12-12 10:30:00,347.69,347.79,347.48,347.75,5391.0,344.8725,344.9717,344.6642,344.932,5391.0
2024-12-12 11:00:00,347.81,347.97,347.78,347.87,7730.0,344.9915,345.1502,344.9618,345.051,7730.0
2024-12-12 11:30:00,347.8,347.83,347.2,347.2,13874.0,344.9816,345.0114,344.3865,344.3865,13874.0
2024-12-12 12:00:00,347.21,347.84,347.21,347.59,2147.0,344.3964,345.0213,344.3964,344.7733,2147.0
2024-12-12 12:30:00,347.56,347.56,347.34,347.42,4013.0,344.7435,344.7435,344.5253,344.6047,4013.0
2024-12-12 13:00:00,347.84,347.84,347.59,347.75,3164.0,345.0213,345.0213,344.7733,344.932,3164.0
2024-12-12 13:30:00,347.63,347.63,347.3,347.3,1592.0,344.813,344.813,344.4857,344.4857,1592.0
2024-12-12 14:00:00,347.13,347.39,346.79,346.8,1885.0,344.317,344.5749,343.9798,343.9897,1885.0
2024-12-12 14:30:00,346.74,346.92,346.72,346.82,10752.0,343.9302,344.1087,343.9104,344.0095,10752.0
2024-12-12 15:00:00,346.76,346.91,346.59,346.59,23368.0,343.95,344.0988,343.7814,343.7814,23368.0
2024-12-12 15:30:00,346.66,346.85,346.32,346.36,9253.0,343.8508,344.0393,343.5136,343.5533,9253.0
2024-12-13 09:30:00,347.17,347.64,347.06,347.19,10030.0,344.3567,344.8229,344.2476,344.3765,10030.0
2024-12-13 10:00:00,346.91,346.92,346.43,346.43,1951.0,344.0988,344.1087,343.6227,343.6227,1951.0
2024-12-13 10:30:00,346.49,346.49,345.56,345.56,1990.0,343.6822,343.6822,342.7598,342.7598,1990.0
2024-12-13 11:00:00,345.5,345.89,345.33,345.89,1547.0,342.7002,343.0871,342.5316,343.0871,1547.0
2024-12-13 11:30:00,345.97,345.97,345.67,345.81,1047.0,343.1664,343.1664,342.8689,343.0077,1047.0
2024-12-13 12:00:00,345.67,345.67,345.4,345.41,3404.0,342.8689,342.8689,342.6011,342.611,3404.0
2024-12-13 12:30:00,345.3,345.49,345.17,345.2,5927.0,342.5019,342.6903,342.3729,342.4027,5927.0
2024-12-13 13:00:00,345.23,345.87,345.23,345.81,4619.0,342.4324,343.0672,342.4324,343.0077,4619.0
2024-12-13 13:30:00,345.84,345.94,345.77,345.79,6592.0,343.0375,343.1367,342.9681,342.9879,6592.0
2024-12-13 14:00:00,345.75,346.01,345.75,345.97,4409.0,342.9482,343.2061,342.9482,343.1664,4409.0
2024-12-13 14:30:00,345.98,346.11,345.98,346.01,2775.0,343.1764,343.3053,343.1764,343.2061,2775.0
2024-12-13 15:00:00,346.08,346.08,345.84,345.99,3168.0,343.2755,343.2755,343.0375,343.1863,3168.0
2024-12-13 15:30:00,345.97,346.2,345.96,346.0,5027.0,343.1664,343.3946,343.1565,343.1962,5027.0
2024-12-16 09:30:00,346.93,347.25,346.53,347.18,6018.0,344.1187,344.4361,343.7219,344.3666,6018.0
2024-12-16 10:00:00,347.35,347.5,346.85,347.33,7322.0,344.5353,344.684,344.0393,344.5154,7322.0
2024-12-16 10:30:00,347.47,347.78,347.47,347.56,11908.0,344.6543,344.9618,344.6543,344.7435,11908.0
2024-12-16 11:00:00,347.71,347.71,347.56,347.63,10856.0,344.8923,344.8923,344.7435,344.813,10856.0
2024-12-16 11:30:00,347.5,347.66,347.43,347.64,4317.0,344.684,344.8427,344.6146,344.8229,4317.0
2024-12-16 12:00:00,347.66,347.74,347.5,347.7,2060.0,344.8427,344.9221,344.684,344.8824,2060.0
2024-12-16 12:30:00,347.72,347.89,347.65,347.77,12993.0,344.9023,345.0709,344.8328,344.9518,12993.0
2024-12-16 13:00:00,347.91,348.14,347.89,348.12,4139.0,345.0907,345.3188,345.0709,345.299,4139.0
2024-12-16 13:30:00,348.13,348.15,347.98,348.13,12562.0,345.3089,345.3288,345.1601,345.3089,12562.0
2024-12-16 14:00:00,348.08,348.17,347.92,347.93,27099.0,345.2593,345.3486,345.1006,345.1106,27099.0
2024-12-16 14:30:00,347.95,348.15,347.91,348.1,17594.0,345.1304,345.3288,345.0907,345.2792,17594.0
2024-12-16 15:00:00,348.07,348.18,347.98,348.03,14666.0,345.2494,345.3585,345.1601,345.2097,14666.0
2024-12-16 15:30:00,348.01,348.01,347.2,347.48,53686.0,345.1899,345.1899,344.3865,344.6642,53686.0
2024-12-17 09:30:00,344.95,345.23,344.78,345.0,8843.0,343.1647,343.4432,342.9956,343.2144,8843.0
2024-12-17 10:00:00,344.82,344.82,344.11,344.11,2518.0,343.0354,343.0354,342.329,342.329,2518.0
2024-12-17 10:30:00,344.23,344.61,344.14,344.61,2575.0,342.4484,342.8264,342.3589,342.8264,2575.0
2024-12-17 11:00:00,344.76,345.24,344.63,344.83,11453.0,342.9757,343.4532,342.8463,343.0453,11453.0
2024-12-17 11:30:00,344.83,345.33,344.83,345.08,6281.0,343.0453,343.5427,343.0453,343.294,6281.0
2024-12-17 12:00:00,344.91,345.01,344.8,344.9,19092.0,343.1249,343.2244,343.0155,343.1149,19092.0
2024-12-17 12:30:00,344.83,345.19,344.83,345.07,3468.0,343.0453,343.4034,343.0453,343.2841,3468.0
2024-12-17 13:00:00,345.09,345.11,344.77,344.83,23850.0,343.304,343.3239,342.9856,343.0453,23850.0
2024-12-17 13:30:00,344.68,344.88,344.68,344.83,4167.0,342.8961,343.0951,342.8961,343.0453,4167.0
2024-12-17 14:00:00,344.85,344.85,344.5,344.53,7473.0,343.0652,343.0652,342.717,342.7469,7473.0
2024-12-17 14:30:00,344.44,344.44,344.25,344.35,6717.0,342.6573,342.6573,342.4683,342.5678,6717.0
2024-12-17 15:00:00,344.28,344.31,344.01,344.06,11481.0,342.4982,342.528,342.2296,342.2793,11481.0
2024-12-17 15:30:00,344.12,344.96,344.03,344.65,40836.0,342.339,343.1746,342.2494,342.8662,40836.0
2024-12-18 09:30:00,344.77,344.84,344.39,344.84,3190.0,342.9856,343.0553,342.6076,343.0553,3190.0
2024-12-18 10:00:00,344.91,345.16,344.88,345.08,7530.0,343.1249,343.3736,343.0951,343.294,7530.0
2024-12-18 10:30:00,345.21,345.62,345.21,345.61,4845.0,343.4233,343.8312,343.4233,343.8213,4845.0
2024-12-18 11:00:00,345.6,345.6,344.71,344.92,5650.0,343.8113,343.8113,342.9259,343.1348,5650.0
2024-12-18 11:30:00,345.24,345.49,345.21,345.34,17380.0,343.4532,343.7019,343.4233,343.5527,17380.0
2024-12-18 12:00:00,345.3,345.51,345.16,345.23,10915.0,343.5129,343.7218,343.3736,343.4432,10915.0
2024-12-18 12:30:00,345.19,345.41,345.1,345.27,13065.0,343.4034,343.6223,343.3139,343.483,13065.0
2024-12-18 13:00:00,345.24,345.24,345.07,345.07,2162.0,343.4532,343.4532,343.2841,343.2841,2162.0
2024-12-18 13:30:00,345.17,345.33,345.14,345.32,2123.0,343.3835,343.5427,343.3537,343.5328,2123.0
2024-12-18 14:00:00,345.16,345.17,342.06,342.08,8567.0,343.3736,343.3835,340.2896,340.3095,8567.0
2024-12-18 14:30:00,341.71,342.55,339.57,339.57,16411.0,339.9415,340.7771,337.8125,337.8125,16411.0
2024-12-18 15:00:00,339.67,339.88,337.78,337.83,18025.0,337.912,338.1209,336.0318,336.0815,18025.0
2024-12-18 15:30:00,337.63,337.98,333.71,333.88,26048.0,335.8826,336.2308,331.9829,332.152,26048.0
2024-12-19 09:30:00,336.95,337.64,335.93,336.16,21569.0,335.2061,335.8925,334.1914,334.4202,21569.0
2024-12-19 10:00:00,336.16,336.28,334.86,334.86,6821.0,334.4202,334.5396,333.1269,333.1269,6821.0
2024-12-19 10:30:00,334.83,335.58,334.41,335.5,5634.0,333.0971,333.8432,332.6792,333.7636,5634.0
2024-12-19 11:00:00,335.44,336.17,334.42,336.17,17209.0,333.7039,334.4301,332.6892,334.4301,17209.0
2024-12-19 11:30:00,336.24,336.47,335.53,335.63,9889.0,334.4998,334.7286,333.7934,333.8929,9889.0
2024-12-19 12:00:00,335.61,335.61,334.51,334.51,4361.0,333.873,333.873,332.7787,332.7787,4361.0
2024-12-19 12:30:00,334.46,335.04,334.29,335.03,5593.0,332.729,333.306,332.5599,333.296,5593.0
2024-12-19 13:00:00,334.99,335.39,334.17,335.39,5442.0,333.2562,333.6542,332.4405,333.6542,5442.0
2024-12-19 13:30:00,335.35,336.33,335.2,336.33,8135.0,333.6144,334.5893,333.4651,334.5893,8135.0
2024-12-19 14:00:00,335.9,335.96,335.21,335.28,5411.0,334.1615,334.2212,333.4751,333.5447,5411.0
2024-12-19 14:30:00,335.21,335.21,334.72,334.72,10136.0,333.4751,333.4751,332.9876,332.9876,10136.0
2024-12-19 15:00:00,334.65,335.35,334.46,335.22,7477.0,332.918,333.6144,332.729,333.485,7477.0
2024-12-19 15:30:00,335.05,335.23,333.47,333.54,37377.0,333.3159,333.495,331.7441,331.8137,37377.0
2024-12-20 09:30:00,332.2,333.35,332.07,332.95,13271.0,330.4807,331.6247,330.3513,331.2268,13271.0
2024-12-20 10:00:00,332.76,335.21,332.76,335.21,15061.0,331.0378,333.4751,331.0378,333.4751,15061.0
2024-12-20 10:30:00,335.72,336.54,335.72,336.29,20877.0,333.9825,334.7982,333.9825,334.5495,20877.0
2024-12-20 11:00:00,336.24,338.16,336.24,338.09,4405.0,334.4998,336.4098,334.4998,336.3402,4405.0
2024-12-20 11:30:00,338.44,339.71,338.42,339.51,5507.0,336.6884,337.9518,336.6685,337.7528,5507.0
2024-12-20 12:00:00,339.32,339.94,339.2,339.94,6893.0,337.5638,338.1806,337.4444,338.1806,6893.0
2024-12-20 12:30:00,340.05,340.05,339.11,339.45,7530.0,338.29,338.29,337.3549,337.6932,7530.0
2024-12-20 13:00:00,339.32,339.44,338.31,338.39,4959.0,337.5638,337.6832,336.5591,336.6386,4959.0
2024-12-20 13:30:00,338.05,338.71,337.96,338.58,5376.0,336.3004,336.957,336.2109,336.8277,5376.0
2024-12-20 14:00:00,338.0,338.77,337.96,338.77,9164.0,336.2507,337.0167,336.2109,337.0167,9164.0
2024-12-20 14:30:00,338.95,339.17,338.29,338.3,7910.0,337.1957,337.4146,336.5392,336.5491,7910.0
2024-12-20 15:00:00,338.47,338.47,337.93,338.07,2486.0,336.7182,336.7182,336.181,336.3203,2486.0
2024-12-20 15:30:00,337.88,338.18,336.72,337.39,22737.0,336.1313,336.4297,334.9773,335.6438,22737.0
2024-12-23 09:30:00,337.31,337.75,336.29,336.95,12714.0,335.5642,336.002,334.5495,335.2061,12714.0
2024-12-23 10:00:00,336.76,336.76,335.76,336.03,13693.0,335.0171,335.0171,334.0223,334.2909,13693.0
2024-12-23 10:30:00,336.29,336.68,335.94,336.43,18785.0,334.5495,334.9375,334.2013,334.6888,18785.0
2024-12-23 11:00:00,336.07,336.97,336.07,336.97,4833.0,334.3306,335.226,334.3306,335.226,4833.0
2024-12-23 11:30:00,336.87,337.93,336.74,337.93,7121.0,335.1265,336.181,334.9972,336.181,7121.0
2024-12-23 12:00:00,338.13,338.15,337.61,337.9,4615.0,336.38,336.3999,335.8627,336.1512,4615.0
2024-12-23 12:30:00,337.73,338.22,337.65,338.22,1569.0,335.9821,336.4695,335.9025,336.4695,1569.0
2024-12-23 13:00:00,338.15,338.48,338.11,338.38,19715.0,336.3999,336.7282,336.3601,336.6287,19715.0
2024-12-23 13:30:00,338.46,338.69,338.35,338.59,4870.0,336.7083,336.9371,336.5988,336.8376,4870.0
2024-12-23 14:00:00,338.66,338.96,338.59,338.71,7010.0,336.9072,337.2057,336.8376,336.957,7010.0
2024-12-23 14:30:00,338.78,338.78,338.24,338.33,10026.0,337.0266,337.0266,336.4894,336.579,10026.0
2024-12-23 15:00:00,338.2,338.4,337.87,338.39,19339.0,336.4496,336.6486,336.1213,336.6386,19339.0
2024-12-23 15:30:00,338.45,339.45,338.4,339.23,27469.0,336.6983,337.6932,336.6486,337.4743,27469.0
2024-12-24 09:30:00,339.73,340.41,339.7,340.35,8724.0,337.9717,338.6482,337.9419,338.5885,8724.0
2024-12-24 10:00:00,340.63,341.18,340.58,341.1,4826.0,338.867,339.4142,338.8173,339.3346,4826.0
2024-12-24 10:30:00,341.12,341.69,341.12,341.55,13199.0,339.3545,339.9216,339.3545,339.7823,13199.0
2024-12-24 11:00:00,341.66,341.71,341.44,341.64,9200.0,339.8917,339.9415,339.6729,339.8718,9200.0
2024-12-24 11:30:00,341.61,342.01,341.55,341.6,7048.0,339.842,340.2399,339.7823,339.832,7048.0
2024-12-24 12:00:00,341.7,342.34,341.66,342.34,5687.0,339.9315,340.5682,339.8917,340.5682,5687.0
2024-12-24 12:30:00,342.21,342.86,341.92,342.86,5141.0,340.4389,341.0855,340.1504,341.0855,5141.0
2024-12-26 09:30:00,341.62,342.12,341.04,341.87,11994.0,339.8519,340.3493,339.2749,340.1006,11994.0
2024-12-26 10:00:00,342.03,342.32,341.86,342.29,28016.0,340.2598,340.5483,340.0907,340.5185,28016.0
2024-12-26 10:30:00,342.4,342.63,342.14,342.63,4096.0,340.6279,340.8567,340.3692,340.8567,4096.0
2024-12-26 11:00:00,342.74,343.0,342.63,342.68,3677.0,340.9661,341.2248,340.8567,340.9064,3677.0
2024-12-26 11:30:00,342.94,343.33,342.94,343.33,7586.0,341.1651,341.5531,341.1651,341.5531,7586.0
2024-12-26 12:00:00,343.29,343.55,343.18,343.19,2505.0,341.5133,341.7719,341.4038,341.4138,2505.0
2024-12-26 12:30:00,343.12,343.25,342.49,342.75,20162.0,341.3442,341.4735,340.7174,340.9761,20162.0
2024-12-26 13:00:00,342.95,343.26,342.89,343.26,1464.0,341.175,341.4834,341.1153,341.4834,1464.0
2024-12-26 13:30:00,343.22,343.22,342.72,342.98,4219.0,341.4436,341.4436,340.9462,341.2049,4219.0
2024-12-26 14:00:00,342.86,342.87,342.71,342.83,3157.0,341.0855,341.0955,340.9363,341.0557,3157.0
2024-12-26 14:30:00,342.87,343.19,342.77,343.19,6132.0,341.0955,341.4138,340.996,341.4138,6132.0
2024-12-26 15:00:00,343.25,343.45,343.17,343.34,3518.0,341.4735,341.6725,341.3939,341.563,3518.0
2024-12-26 15:30:00,343.15,343.47,343.1,343.16,9140.0,341.374,341.6923,341.3243,341.384,9140.0
2024-12-27 09:30:00,341.14,341.14,340.5,340.87,7118.0,339.3744,339.3744,338.7377,339.1058,7118.0
2024-12-27 10:00:00,339.99,339.99,338.23,338.32,6672.0,338.2304,338.2304,336.4795,336.569,6672.0
2024-12-27 10:30:00,338.27,339.17,337.91,339.12,5893.0,336.5193,337.4146,336.1611,337.3649,5893.0
2024-12-27 11:00:00,338.84,338.84,338.02,338.64,6317.0,337.0863,337.0863,336.2706,336.8873,6317.0
2024-12-27 11:30:00,339.11,339.11,337.42,337.62,48417.0,337.3549,337.3549,335.6737,335.8726,48417.0
2024-12-27 12:00:00,337.62,337.63,336.96,337.26,9440.0,335.8726,335.8826,335.216,335.5145,9440.0
2024-12-27 12:30:00,337.44,337.79,336.98,337.75,9286.0,335.6936,336.0417,335.2359,336.002,9286.0
2024-12-27 13:00:00,337.94,338.11,337.9,337.91,3119.0,336.191,336.3601,336.1512,336.1611,3119.0
2024-12-27 13:30:00,338.29,338.74,338.23,338.72,3533.0,336.5392,336.9868,336.4795,336.9669,3533.0
2024-12-27 14:00:00,338.81,339.0,338.57,338.69,4000.0,337.0565,337.2455,336.8177,336.9371,4000.0
2024-12-27 14:30:00,338.89,339.57,338.89,339.5,3793.0,337.1361,337.8125,337.1361,337.7429,3793.0
2024-12-27 15:00:00,339.56,339.56,338.47,338.56,3002.0,337.8026,337.8026,336.7182,336.8078,3002.0
2024-12-27 15:30:00,338.55,339.55,338.03,339.18,12538.0,336.7978,337.7926,336.2805,337.4246,12538.0
2024-12-30 09:30:00,335.61,335.61,333.61,333.61,4893.0,333.873,333.873,331.8834,331.8834,4893.0
2024-12-30 10:00:00,333.43,334.3,333.32,333.35,7886.0,331.7043,332.5698,331.5949,331.6247,7886.0
2024-12-30 10:30:00,333.42,334.7,333.42,334.57,4514.0,331.6944,332.9677,331.6944,332.8384,4514.0
2024-12-30 11:00:00,334.5,335.49,334.5,335.42,5411.0,332.7688,333.7536,332.7688,333.684,5411.0
2024-12-30 11:30:00,335.44,336.24,335.41,336.09,4668.0,333.7039,334.4998,333.6741,334.3505,4668.0
2024-12-30 12:00:00,336.12,336.83,336.11,336.69,14528.0,334.3804,335.0867,334.3704,334.9474,14528.0
2024-12-30 12:30:00,336.83,337.34,336.39,337.12,4403.0,335.0867,335.5941,334.649,335.3752,4403.0
2024-12-30 13:00:00,336.78,337.56,336.75,336.97,7285.0,335.037,335.8129,335.0071,335.226,7285.0
2024-12-30 13:30:00,337.11,337.42,336.97,337.42,959.0,335.3653,335.6737,335.226,335.6737,959.0
2024-12-30 14:00:00,337.19,337.19,336.26,336.84,4735.0,335.4449,335.4449,334.5197,335.0967,4735.0
2024-12-30 14:30:00,336.81,337.09,336.77,337.09,37792.0,335.0668,335.3454,335.027,335.3454,37792.0
2024-12-30 15:00:00,337.04,337.19,336.47,336.51,4495.0,335.2956,335.4449,334.7286,334.7684,4495.0
2024-12-30 15:30:00,336.55,336.78,335.56,335.59,21981.0,334.8082,335.037,333.8233,333.8531,21981.0
2024-12-31 09:30:00,336.69,336.83,335.86,336.61,7226.0,334.9474,335.0867,334.1217,334.8679,7226.0
2024-12-31 10:00:00,336.73,337.0,335.85,336.48,5948.0,334.9872,335.2558,334.1118,334.7385,5948.0
2024-12-31 10:30:00,336.51,336.75,336.03,336.04,4948.0,334.7684,335.0071,334.2909,334.3008,4948.0
2024-12-31 11:00:00,335.79,335.8,335.09,335.12,6177.0,334.0521,334.062,333.3557,333.3856,6177.0
2024-12-31 11:30:00,334.8,335.49,334.76,335.02,6832.0,333.0672,333.7536,333.0274,333.2861,6832.0
2024-12-31 12:00:00,334.84,335.21,334.24,334.24,7077.0,333.107,333.4751,332.5101,332.5101,7077.0
2024-12-31 12:30:00,334.26,334.82,333.91,334.81,9115.0,332.53,333.0871,332.1818,333.0772,9115.0
2024-12-31 13:00:00,334.94,335.15,333.78,333.96,3070.0,333.2065,333.4154,332.0525,332.2316,3070.0
2024-12-31 13:30:00,334.17,334.73,334.07,334.26,1403.0,332.4405,332.9976,332.341,332.53,1403.0
2024-12-31 14:00:00,334.66,334.8,333.81,333.94,5941.0,332.9279,333.0672,332.0823,332.2117,5941.0
2024-12-31 14:30:00,333.76,334.6,333.65,334.59,10192.0,332.0326,332.8683,331.9232,332.8583,10192.0
2024-12-31 15:00:00,334.52,335.18,334.02,334.91,14418.0,332.7887,333.4453,332.2913,333.1767,14418.0
2024-12-31 15:30:00,335.14,335.27,333.94,334.44,23301.0,333.4055,333.5348,332.2117,332.7091,23301.0
2025-01-02 09:30:00,335.91,337.06,334.84,337.04,24718.0,334.1715,335.3155,333.107,335.2956,24718.0
2025-01-02 10:00:00,337.1,337.45,335.45,335.67,9123.0,335.3553,335.7035,333.7139,333.9327,9123.0
2025-01-02 10:30:00,335.45,336.02,334.96,335.66,3086.0,333.7139,334.2809,333.2264,333.9228,3086.0
2025-01-02 11:00:00,335.61,335.63,334.24,335.63,6722.0,333.873,333.8929,332.5101,333.8929,6722.0
2025-01-02 11:30:00,335.56,336.2,335.43,335.81,9150.0,333.8233,334.46,333.694,334.072,9150.0
2025-01-02 12:00:00,335.81,336.19,333.94,333.94,7647.0,334.072,334.45,332.2117,332.2117,7647.0
2025-01-02 12:30:00,333.76,333.76,332.08,333.03,10273.0,332.0326,332.0326,330.3613,331.3064,10273.0
2025-01-02 13:00:00,332.81,332.87,331.98,332.43,14897.0,331.0875,331.1472,330.2618,330.7095,14897.0
2025-01-02 13:30:00,331.97,332.51,331.61,332.33,9204.0,330.2519,330.7891,329.8937,330.61,9204.0
2025-01-02 14:00:00,332.34,333.09,332.04,332.99,10623.0,330.62,331.3661,330.3215,331.2666,10623.0
2025-01-02 14:30:00,333.03,333.49,332.5,332.5,14057.0,331.3064,331.764,330.7791,330.7791,14057.0
2025-01-02 15:00:00,332.7,333.87,332.7,333.78,3963.0,330.9781,332.142,330.9781,332.0525,3963.0
2025-01-02 15:30:00,333.76,334.09,333.34,333.82,51719.0,332.0326,332.3609,331.6148,332.0923,51719.0
2025-01-03 09:30:00,335.44,336.55,335.2,335.62,4902.0,333.7039,334.8082,333.4651,333.883,4902.0
2025-01-03 10:00:00,335.54,336.38,334.93,335.57,6511.0,333.8034,334.639,333.1965,333.8332,6511.0
2025-01-03 10:30:00,335.96,336.53,335.9,336.46,3432.0,334.2212,334.7883,334.1615,334.7186,3432.0
2025-01-03 11:00:00,336.53,336.59,335.97,336.57,5077.0,334.7883,334.848,334.2312,334.8281,5077.0
2025-01-03 11:30:00,336.76,337.4,336.76,337.38,2494.0,335.0171,335.6538,335.0171,335.6339,2494.0
2025-01-03 12:00:00,337.32,337.49,337.05,337.15,3840.0,335.5742,335.7433,335.3056,335.4051,3840.0
2025-01-03 12:30:00,336.92,337.29,336.9,337.29,800.0,335.1762,335.5443,335.1564,335.5443,800.0
2025-01-03 13:00:00,337.24,337.45,337.23,337.42,1426.0,335.4946,335.7035,335.4846,335.6737,1426.0
2025-01-03 13:30:00,337.97,338.02,337.77,337.82,4138.0,336.2208,336.2706,336.0218,336.0716,4138.0
2025-01-03 14:00:00,337.76,338.26,337.76,338.16,3380.0,336.0119,336.5093,336.0119,336.4098,3380.0
2025-01-03 14:30:00,338.2,338.43,338.17,338.25,5837.0,336.4496,336.6784,336.4198,336.4994,5837.0
2025-01-03 15:00:00,338.02,338.12,337.95,338.12,852.0,336.2706,336.37,336.2009,336.37,852.0
2025-01-03 15:30:00,338.1,338.35,337.74,338.2,19135.0,336.3501,336.5988,335.992,336.4496,19135.0
2025-01-06 09:30:00,340.62,341.75,340.62,341.58,7705.0,338.8571,339.9812,338.8571,339.8121,7705.0
2025-01-06 10:00:00,341.6,341.99,341.6,341.99,55704.0,339.832,340.22,339.832,340.22,55704.0
2025-01-06 10:30:00,342.05,342.17,341.71,342.11,6950.0,340.2797,340.3991,339.9415,340.3394,6950.0
2025-01-06 11:00:00,342.06,342.39,341.91,342.36,3420.0,340.2896,340.6179,340.1404,340.5881,3420.0
2025-01-06 11:30:00,342.52,342.54,342.28,342.51,3793.0,340.7473,340.7672,340.5085,340.7373,3793.0
2025-01-06 12:00:00,342.3,342.35,341.87,341.93,5524.0,340.5284,340.5781,340.1006,340.1603,5524.0
2025-01-06 12:30:00,341.94,341.94,341.34,341.34,4079.0,340.1703,340.1703,339.5734,339.5734,4079.0
2025-01-06 13:00:00,341.23,341.34,340.95,341.33,1901.0,339.4639,339.5734,339.1854,339.5634,1901.0
2025-01-06 13:30:00,341.28,341.28,340.38,340.41,5295.0,339.5137,339.5137,338.6183,338.6482,5295.0
2025-01-06 14:00:00,340.1,340.34,339.85,340.25,3195.0,338.3398,338.5785,338.0911,338.489,3195.0
2025-01-06 14:30:00,340.13,340.17,339.61,339.62,3721.0,338.3696,338.4094,337.8523,337.8623,3721.0
2025-01-06 15:00:00,339.61,339.95,339.48,339.85,15906.0,337.8523,338.1906,337.723,338.0911,15906.0
2025-01-06 15:30:00,339.96,340.07,339.08,339.96,23352.0,338.2005,338.3099,337.3251,338.2005,23352.0
2025-01-07 09:30:00,341.38,341.38,340.85,340.89,5008.0,339.6132,339.6132,339.0859,339.1257,5008.0
2025-01-07 10:00:00,340.36,340.36,337.89,339.37,48690.0,338.5984,338.5984,336.1412,337.6136,48690.0
2025-01-07 10:30:00,338.47,338.47,336.86,338.45,6727.0,336.7182,336.7182,335.1166,336.6983,6727.0
2025-01-07 11:00:00,338.87,338.89,338.13,338.4,4786.0,337.1162,337.1361,336.38,336.6486,4786.0
2025-01-07 11:30:00,338.09,338.73,337.27,337.29,8254.0,336.3402,336.9769,335.5244,335.5443,8254.0
2025-01-07 12:00:00,337.45,337.75,337.27,337.28,40369.0,335.7035,336.002,335.5244,335.5344,40369.0
2025-01-07 12:30:00,337.44,337.59,336.7,337.17,4659.0,335.6936,335.8428,334.9574,335.425,4659.0
2025-01-07 13:00:00,337.48,338.21,337.4,338.2,1279.0,335.7333,336.4596,335.6538,336.4496,1279.0
2025-01-07 13:30:00,338.0,338.03,337.39,337.46,2502.0,336.2507,336.2805,335.6438,335.7135,2502.0
2025-01-07 14:00:00,337.62,337.72,337.33,337.41,2002.0,335.8726,335.9721,335.5841,335.6637,2002.0
2025-01-07 14:30:00,337.49,337.49,336.85,336.87,3289.0,335.7433,335.7433,335.1066,335.1265,3289.0
2025-01-07 15:00:00,336.79,336.79,335.65,335.68,6482.0,335.0469,335.0469,333.9128,333.9427,6482.0
2025-01-07 15:30:00,335.68,336.33,335.05,336.21,24472.0,333.9427,334.5893,333.3159,334.4699,24472.0
2025-01-08 09:30:00,336.27,336.27,334.78,335.05,14970.0,334.5296,334.5296,333.0473,333.3159,14970.0
2025-01-08 10:00:00,335.12,335.88,334.46,334.57,7091.0,333.3856,334.1416,332.729,332.8384,7091.0
2025-01-08 10:30:00,334.8,335.75,334.8,335.72,46424.0,333.0672,334.0123,333.0672,333.9825,46424.0
2025-01-08 11:00:00,335.81,335.97,335.44,335.64,3616.0,334.072,334.2312,333.7039,333.9029,3616.0
2025-01-08 11:30:00,335.85,336.68,335.85,336.58,5106.0,334.1118,334.9375,334.1118,334.838,5106.0
2025-01-08 12:00:00,336.47,336.47,334.18,334.18,3295.0,334.7286,334.7286,332.4504,332.4504,3295.0
2025-01-08 12:30:00,334.08,335.17,334.08,335.13,3015.0,332.3509,333.4353,332.3509,333.3955,3015.0
2025-01-08 13:00:00,335.23,336.6,335.23,336.6,6879.0,333.495,334.8579,333.495,334.8579,6879.0
2025-01-08 13:30:00,336.28,336.4,335.54,335.64,3200.0,334.5396,334.6589,333.8034,333.9029,3200.0
2025-01-08 14:00:00,335.48,337.19,335.45,337.07,5267.0,333.7437,335.4449,333.7139,335.3255,5267.0
2025-01-08 14:30:00,336.65,336.65,335.87,336.05,12329.0,334.9076,334.9076,334.1317,334.3108,12329.0
2025-01-08 15:00:00,336.09,336.44,335.78,336.37,9691.0,334.3505,334.6987,334.0421,334.6291,9691.0
2025-01-08 15:30:00,336.39,336.74,335.91,336.6,17442.0,334.649,334.9972,334.1715,334.8579,17442.0
2025-01-10 09:30:00,334.49,334.49,332.69,332.77,6571.0,332.7588,332.7588,330.9681,331.0477,6571.0
2025-01-10 10:00:00,332.57,332.68,330.79,331.77,13085.0,330.8488,330.9582,329.078,330.0529,13085.0
2025-01-10 10:30:00,332.03,332.86,331.71,331.72,53013.0,330.3116,331.1373,329.9932,330.0032,53013.0
2025-01-10 11:00:00,331.56,331.56,330.88,330.88,5136.0,329.844,329.844,329.1675,329.1675,5136.0
2025-01-10 11:30:00,330.77,331.34,330.44,330.86,3619.0,329.0581,329.6251,328.7298,329.1476,3619.0
2025-01-10 12:00:00,330.43,330.91,330.42,330.91,2101.0,328.7198,329.1974,328.7099,329.1974,2101.0
2025-01-10 12:30:00,331.03,332.0,331.02,332.0,3987.0,329.3167,330.2817,329.3068,330.2817,3987.0
2025-01-10 13:00:00,332.0,333.0,331.81,332.96,8544.0,330.2817,331.2765,330.0927,331.2367,8544.0
2025-01-10 13:30:00,332.9,333.51,332.78,333.51,5502.0,331.1771,331.7839,331.0577,331.7839,5502.0
2025-01-10 14:00:00,332.5,332.63,332.15,332.63,2504.0,330.7791,330.9085,330.4309,330.9085,2504.0
2025-01-10 14:30:00,332.46,332.46,331.89,332.43,4977.0,330.7393,330.7393,330.1723,330.7095,4977.0
2025-01-10 15:00:00,332.12,332.37,331.12,331.31,9819.0,330.4011,330.6498,329.4063,329.5953,9819.0
2025-01-10 15:30:00,331.36,331.75,331.0,331.38,40015.0,329.645,330.033,329.2869,329.6649,40015.0
2025-01-13 09:30:00,328.65,329.97,328.49,329.79,10196.0,326.949,328.2622,326.7899,328.0831,10196.0
2025-01-13 10:00:00,329.71,330.08,328.98,328.98,10923.0,328.0036,328.3716,327.2773,327.2773,10923.0
2025-01-13 10:30:00,329.32,330.46,329.23,330.13,8979.0,327.6156,328.7497,327.526,328.4214,8979.0
2025-01-13 11:00:00,330.08,330.08,329.36,329.54,17851.0,328.3716,328.3716,327.6554,327.8344,17851.0
2025-01-13 11:30:00,329.49,330.0,328.82,328.85,7368.0,327.7847,328.2921,327.1182,327.148,7368.0
2025-01-13 12:00:00,328.81,330.29,328.69,330.29,12166.0,327.1082,328.5806,326.9888,328.5806,12166.0
2025-01-13 12:30:00,330.24,330.69,329.89,330.69,5511.0,328.5308,328.9785,328.1826,328.9785,5511.0
2025-01-13 13:00:00,330.67,330.93,330.51,330.73,5855.0,328.9586,329.2172,328.7994,329.0183,5855.0
2025-01-13 13:30:00,331.15,331.27,330.79,331.13,8338.0,329.4361,329.5555,329.078,329.4162,8338.0
2025-01-13 14:00:00,331.18,331.33,330.66,331.28,7241.0,329.466,329.6152,328.9486,329.5654,7241.0
2025-01-13 14:30:00,331.27,331.67,330.96,331.45,12382.0,329.5555,329.9534,329.2471,329.7346,12382.0
2025-01-13 15:00:00,331.37,331.64,331.17,331.23,12832.0,329.655,329.9236,329.456,329.5157,12832.0
2025-01-13 15:30:00,331.24,332.17,331.1,332.0,32117.0,329.5256,330.4508,329.3864,330.2817,32117.0
2025-01-14 09:30:00,333.84,334.28,333.08,333.13,4342.0,332.1122,332.5499,331.3561,331.4059,4342.0
2025-01-14 10:00:00,332.89,334.12,332.88,333.55,4161.0,331.1671,332.3907,331.1572,331.8237,4161.0
2025-01-14 10:30:00,333.49,333.64,332.78,332.78,4282.0,331.764,331.9132,331.0577,331.0577,4282.0
2025-01-14 11:00:00,332.61,332.67,331.93,332.16,10139.0,330.8886,330.9482,330.2121,330.4409,10139.0
2025-01-14 11:30:00,332.23,332.23,330.94,330.94,9670.0,330.5105,330.5105,329.2272,329.2272,9670.0
2025-01-14 12:00:00,331.01,331.63,330.95,331.4,2895.0,329.2968,329.9136,329.2371,329.6848,2895.0
2025-01-14 12:30:00,331.25,331.93,330.73,331.51,11789.0,329.5356,330.2121,329.0183,329.7942,11789.0
2025-01-14 13:00:00,331.79,332.54,331.72,332.54,2710.0,330.0728,330.8189,330.0032,330.8189,2710.0
2025-01-14 13:30:00,332.81,333.87,332.79,333.67,4871.0,331.0875,332.142,331.0676,331.9431,4871.0
2025-01-14 14:00:00,333.65,333.81,333.42,333.42,24962.0,331.9232,332.0823,331.6944,331.6944,24962.0
2025-01-14 14:30:00,333.41,333.75,331.98,332.0,10287.0,331.6844,332.0227,330.2618,330.2817,10287.0
2025-01-14 15:00:00,332.11,332.11,331.14,331.83,5748.0,330.3911,330.3911,329.4262,330.1126,5748.0
2025-01-14 15:30:00,332.12,332.89,331.49,332.85,33871.0,330.4011,331.1671,329.7744,331.1273,33871.0
2025-01-15 09:30:00,338.14,338.78,337.2,338.26,10665.0,336.3899,337.0266,335.4548,336.5093,10665.0
2025-01-15 10:00:00,338.82,339.27,338.59,338.95,5522.0,337.0664,337.5141,336.8376,337.1957,5522.0
2025-01-15 10:30:00,339.13,339.13,338.2,338.38,26371.0,337.3748,337.3748,336.4496,336.6287,26371.0
2025-01-15 11:00:00,338.4,338.4,338.05,338.1,1509.0,336.6486,336.6486,336.3004,336.3501,1509.0
2025-01-15 11:30:00,337.89,337.89,337.25,337.48,2764.0,336.1412,336.1412,335.5045,335.7333,2764.0
2025-01-15 12:00:00,337.72,338.23,337.72,337.97,2267.0,335.9721,336.4795,335.9721,336.2208,2267.0
2025-01-15 12:30:00,338.31,338.51,337.92,337.92,3327.0,336.5591,336.758,336.1711,336.1711,3327.0
2025-01-15 13:00:00,338.22,338.73,338.16,338.73,4043.0,336.4695,336.9769,336.4098,336.9769,4043.0
2025-01-15 13:30:00,338.77,338.88,338.57,338.87,7577.0,337.0167,337.1261,336.8177,337.1162,7577.0
2025-01-15 14:00:00,338.86,339.17,338.83,339.17,4617.0,337.1062,337.4146,337.0764,337.4146,4617.0
2025-01-15 14:30:00,339.22,339.58,339.21,339.37,13888.0,337.4643,337.8225,337.4544,337.6136,13888.0
2025-01-15 15:00:00,339.37,339.66,339.32,339.52,6380.0,337.6136,337.9021,337.5638,337.7628,6380.0
2025-01-15 15:30:00,339.56,339.56,338.93,339.03,12591.0,337.8026,337.8026,337.1758,337.2753,12591.0
2025-01-16 09:30:00,339.81,339.81,338.84,338.92,2095.0,338.0513,338.0513,337.0863,337.1659,2095.0
2025-01-16 10:00:00,338.3,339.21,338.29,338.82,21857.0,336.5491,337.4544,336.5392,337.0664,21857.0
2025-01-16 10:30:00,339.0,339.3,338.73,339.3,8639.0,337.2455,337.5439,336.9769,337.5439,8639.0
2025-01-16 11:00:00,339.48,340.01,339.22,339.67,7636.0,337.723,338.2503,337.4643,337.912,7636.0
2025-01-16 11:30:00,339.59,339.71,339.19,339.71,3774.0,337.8324,337.9518,337.4345,337.9518,3774.0
2025-01-16 12:00:00,339.66,339.72,339.29,339.29,4639.0,337.9021,337.9618,337.534,337.534,4639.0
2025-01-16 12:30:00,339.4,339.49,339.33,339.36,2440.0,337.6434,337.7329,337.5738,337.6036,2440.0
2025-01-16 13:00:00,339.39,339.49,338.92,338.92,4761.0,337.6335,337.7329,337.1659,337.1659,4761.0
2025-01-16 13:30:00,338.92,338.99,338.22,338.46,24090.0,337.1659,337.2355,336.4695,336.7083,24090.0
2025-01-16 14:00:00,338.44,339.1,338.26,339.03,16924.0,336.6884,337.345,336.5093,337.2753,16924.0
2025-01-16 14:30:00,339.05,339.44,338.91,339.29,16513.0,337.2952,337.6832,337.1559,337.534,16513.0
2025-01-16 15:00:00,339.29,339.54,338.92,338.97,10054.0,337.534,337.7827,337.1659,337.2156,10054.0
2025-01-16 15:30:00,339.22,339.47,338.54,338.63,18795.0,337.4643,337.713,336.7879,336.8774,18795.0
2025-01-17 09:30:00,342.17,342.17,341.06,341.4,7177.0,340.3991,340.3991,339.2948,339.6331,7177.0
2025-01-17 10:00:00,341.39,341.88,341.12,341.58,13863.0,339.6231,340.1106,339.3545,339.8121,13863.0
2025-01-17 10:30:00,341.62,342.13,341.58,342.1,9601.0,339.8519,340.3593,339.8121,340.3294,9601.0
2025-01-17 11:00:00,342.24,342.68,342.1,342.55,5176.0,340.4687,340.9064,340.3294,340.7771,5176.0
2025-01-17 11:30:00,342.55,342.58,342.37,342.4,1957.0,340.7771,340.807,340.598,340.6279,1957.0
2025-01-17 12:00:00,342.21,342.71,342.21,342.71,4211.0,340.4389,340.9363,340.4389,340.9363,4211.0
2025-01-17 12:30:00,342.78,342.8,342.6,342.61,5255.0,341.0059,341.0258,340.8269,340.8368,5255.0
2025-01-17 13:00:00,342.57,342.88,342.57,342.8,24074.0,340.797,341.1054,340.797,341.0258,24074.0
2025-01-17 13:30:00,342.72,342.77,342.34,342.43,5231.0,340.9462,340.996,340.5682,340.6577,5231.0
2025-01-17 14:00:00,342.52,342.53,342.23,342.42,10677.0,340.7473,340.7572,340.4588,340.6478,10677.0
2025-01-17 14:30:00,342.35,342.52,342.15,342.23,6056.0,340.5781,340.7473,340.3792,340.4588,6056.0
2025-01-17 15:00:00,342.14,342.3,341.8,342.15,5183.0,340.3692,340.5284,340.031,340.3792,5183.0
2025-01-17 15:30:00,342.19,342.42,341.79,341.89,23533.0,340.419,340.6478,340.021,340.1205,23533.0
2025-01-21 09:30:00,343.62,344.34,343.39,343.62,7549.0,341.8416,342.5578,341.6128,341.8416,7549.0
2025-01-21 10:00:00,343.5,343.77,342.88,343.74,7175.0,341.7222,341.9908,341.1054,341.961,7175.0
2025-01-21 10:30:00,343.75,343.95,343.44,343.95,15417.0,341.9709,342.1699,341.6625,342.1699,15417.0
2025-01-21 11:00:00,343.78,344.13,343.68,344.12,6426.0,342.0007,342.3489,341.9013,342.339,6426.0
2025-01-21 11:30:00,344.19,344.43,343.87,344.27,22542.0,342.4086,342.6474,342.0903,342.4882,22542.0
2025-01-21 12:00:00,344.28,344.65,344.25,344.55,6552.0,342.4982,342.8662,342.4683,342.7668,6552.0
2025-01-21 12:30:00,344.75,345.11,344.67,345.1,15582.0,342.9657,343.3239,342.8861,343.3139,15582.0
2025-01-21 13:00:00,345.06,345.31,345.0,345.16,14197.0,343.2741,343.5228,343.2144,343.3736,14197.0
2025-01-21 13:30:00,345.18,345.28,345.0,345.15,15811.0,343.3935,343.493,343.2144,343.3637,15811.0
2025-01-21 14:00:00,345.18,345.28,344.87,345.08,5923.0,343.3935,343.493,343.0851,343.294,5923.0
2025-01-21 14:30:00,344.88,344.92,344.65,344.92,8271.0,343.0951,343.1348,342.8662,343.1348,8271.0
2025-01-21 15:00:00,344.88,345.2,344.88,345.2,13956.0,343.0951,343.4134,343.0951,343.4134,13956.0
2025-01-21 15:30:00,345.16,345.31,344.89,345.31,11566.0,343.3736,343.5228,343.105,343.5228,11566.0
2025-01-22 09:30:00,346.99,347.21,346.6,347.02,28629.0,345.1941,345.413,344.8061,345.224,28629.0
2025-01-22 10:00:00,347.04,347.43,347.04,347.25,6129.0,345.2439,345.6319,345.2439,345.4528,6129.0
2025-01-22 10:30:00,347.23,347.36,347.02,347.02,8957.0,345.4329,345.5622,345.224,345.224,8957.0
2025-01-22 11:00:00,347.0,347.4,346.86,347.38,8863.0,345.2041,345.602,345.0648,345.5821,8863.0
2025-01-22 11:30:00,347.41,347.74,347.41,347.68,12404.0,345.612,345.9402,345.612,345.8806,12404.0
2025-01-22 12:00:00,347.66,347.72,347.51,347.56,4619.0,345.8607,345.9204,345.7114,345.7612,4619.0
2025-01-22 12:30:00,347.55,347.62,347.37,347.38,3065.0,345.7512,345.8209,345.5722,345.5821,3065.0
2025-01-22 13:00:00,347.38,347.47,347.23,347.23,2951.0,345.5821,345.6716,345.4329,345.4329,2951.0
2025-01-22 13:30:00,347.31,347.56,347.27,347.33,4900.0,345.5125,345.7612,345.4727,345.5324,4900.0
2025-01-22 14:00:00,347.21,347.42,347.2,347.2,6450.0,345.413,345.6219,345.403,345.403,6450.0
2025-01-22 14:30:00,347.17,347.6,347.17,347.57,4273.0,345.3732,345.801,345.3732,345.7711,4273.0
2025-01-22 15:00:00,347.54,347.55,347.3,347.32,4612.0,345.7413,345.7512,345.5025,345.5224,4612.0
2025-01-22 15:30:00,347.32,347.4,346.83,346.96,14438.0,345.5224,345.602,345.035,345.1643,14438.0
2025-01-23 09:30:00,346.66,346.72,346.31,346.49,15610.0,344.8658,344.9255,344.5176,344.6967,15610.0
2025-01-23 10:00:00,346.49,346.56,346.34,346.36,5186.0,344.6967,344.7664,344.5475,344.5674,5186.0
2025-01-23 10:30:00,346.36,346.99,346.35,346.99,15102.0,344.5674,345.1941,344.5574,345.1941,15102.0
2025-01-23 11:00:00,347.14,347.57,346.9,347.42,13602.0,345.3434,345.7711,345.1046,345.6219,13602.0
2025-01-23 11:30:00,347.45,347.7,347.31,347.41,8342.0,345.6517,345.9005,345.5125,345.612,8342.0
2025-01-23 12:00:00,347.2,347.5,347.19,347.39,5603.0,345.403,345.7015,345.3931,345.5921,5603.0
2025-01-23 12:30:00,347.34,347.62,347.27,347.62,3951.0,345.5423,345.8209,345.4727,345.8209,3951.0
2025-01-23 13:00:00,347.67,348.03,347.64,347.82,10784.0,345.8706,346.2287,345.8408,346.0198,10784.0
2025-01-23 13:30:00,347.84,347.91,347.64,347.64,3365.0,346.0397,346.1094,345.8408,345.8408,3365.0
2025-01-23 14:00:00,347.61,347.71,347.43,347.66,20897.0,345.8109,345.9104,345.6319,345.8607,20897.0
2025-01-23 14:30:00,347.73,347.77,347.62,347.76,11868.0,345.9303,345.9701,345.8209,345.9601,11868.0
2025-01-23 15:00:00,347.62,347.93,347.62,347.87,8417.0,345.8209,346.1293,345.8209,346.0696,8417.0
2025-01-23 15:30:00,347.82,348.6,347.6,348.57,19054.0,346.0198,346.7958,345.801,346.766,19054.0
2025-01-24 09:30:00,348.63,349.24,348.63,349.01,9797.0,346.8256,347.4325,346.8256,347.2037,9797.0
2025-01-24 10:00:00,348.95,348.95,348.73,348.73,700.0,347.144,347.144,346.9251,346.9251,700.0
2025-01-24 10:30:00,348.38,348.72,348.38,348.72,1367.0,346.5769,346.9152,346.5769,346.9152,1367.0
2025-01-24 11:00:00,348.5,348.97,348.46,348.97,5184.0,346.6963,347.1639,346.6565,347.1639,5184.0
2025-01-24 11:30:00,348.98,349.17,348.66,348.66,5161.0,347.1738,347.3628,346.8555,346.8555,5161.0
2025-01-24 12:00:00,348.7,349.08,348.69,348.9,1516.0,346.8953,347.2733,346.8853,347.0942,1516.0
2025-01-24 12:30:00,348.81,348.84,348.42,348.46,2231.0,347.0047,347.0346,346.6167,346.6565,2231.0
2025-01-24 13:00:00,348.3,348.3,348.01,348.21,5920.0,346.4973,346.4973,346.2089,346.4078,5920.0
2025-01-24 13:30:00,348.27,348.32,347.56,347.62,56848.0,346.4675,346.5172,345.7612,345.8209,56848.0
2025-01-24 14:00:00,347.64,347.71,347.31,347.64,3814.0,345.8408,345.9104,345.5125,345.8408,3814.0
2025-01-24 14:30:00,347.52,347.79,347.5,347.57,4100.0,345.7214,345.99,345.7015,345.7711,4100.0
2025-01-24 15:00:00,347.46,347.71,347.32,347.32,3041.0,345.6617,345.9104,345.5224,345.5224,3041.0
2025-01-24 15:30:00,347.31,347.91,347.17,347.81,33918.0,345.5125,346.1094,345.3732,346.0099,33918.0
2025-01-27 09:30:00,340.75,342.97,340.27,342.96,5733.0,338.9864,341.1949,338.5089,341.185,5733.0
2025-01-27 10:00:00,342.88,343.24,341.83,343.24,12491.0,341.1054,341.4635,340.0608,341.4635,12491.0
2025-01-27 10:30:00,343.13,343.47,342.65,342.66,11770.0,341.3541,341.6923,340.8766,340.8865,11770.0
2025-01-27 11:00:00,342.35,342.36,341.68,341.78,14355.0,340.5781,340.5881,339.9116,340.0111,14355.0
2025-01-27 11:30:00,341.67,342.16,341.46,342.04,22196.0,339.9017,340.3891,339.6928,340.2697,22196.0
2025-01-27 12:00:00,341.72,342.41,341.62,342.2,57298.0,339.9514,340.6378,339.8519,340.4289,57298.0
2025-01-27 12:30:00,342.19,342.57,341.3,341.32,19065.0,340.419,340.797,339.5336,339.5535,19065.0
2025-01-27 13:00:00,341.31,341.63,341.15,341.15,14058.0,339.5435,339.8619,339.3844,339.3844,14058.0
2025-01-27 13:30:00,341.16,341.84,341.16,341.41,12151.0,339.3943,340.0708,339.3943,339.643,12151.0
2025-01-27 14:00:00,341.39,342.59,341.36,342.55,27530.0,339.6231,340.8169,339.5933,340.7771,27530.0
2025-01-27 14:30:00,342.67,342.67,341.29,341.45,34175.0,340.8965,340.8965,339.5236,339.6828,34175.0
2025-01-27 15:00:00,341.46,342.23,341.19,341.88,11021.0,339.6928,340.4588,339.4241,340.1106,11021.0
2025-01-27 15:30:00,341.87,343.04,341.74,343.04,41729.0,340.1006,341.2646,339.9713,341.2646,41729.0
2025-01-28 09:30:00,343.45,343.45,341.85,342.85,29125.0,341.6725,341.6725,340.0807,341.0756,29125.0
2025-01-28 10:00:00,342.88,344.6,342.88,344.6,3590.0,341.1054,342.8165,341.1054,342.8165,3590.0
2025-01-28 10:30:00,344.79,344.95,344.53,344.94,3828.0,343.0055,343.1647,342.7469,343.1547,3828.0
2025-01-28 11:00:00,345.27,345.27,343.97,343.97,4548.0,343.483,343.483,342.1898,342.1898,4548.0
2025-01-28 11:30:00,344.17,344.4,344.17,344.32,1154.0,342.3887,342.6175,342.3887,342.5379,1154.0
2025-01-28 12:00:00,344.65,345.43,344.64,345.31,9838.0,342.8662,343.6422,342.8563,343.5228,9838.0
2025-01-28 12:30:00,345.36,345.37,345.36,345.36,117.0,343.5726,343.5825,343.5726,343.5726,117.0
2025-01-28 13:00:00,345.35,345.79,345.35,345.55,4167.0,343.5626,344.0003,343.5626,343.7616,4167.0
2025-01-28 13:30:00,345.59,345.68,345.24,345.44,2742.0,343.8014,343.8909,343.4532,343.6522,2742.0
2025-01-28 14:00:00,345.17,345.39,345.07,345.39,729.0,343.3835,343.6024,343.2841,343.6024,729.0
2025-01-28 14:30:00,345.65,346.13,345.64,346.13,1652.0,343.8611,344.3386,343.8511,344.3386,1652.0
2025-01-28 15:00:00,345.99,346.34,345.98,346.18,2971.0,344.1993,344.5475,344.1894,344.3883,2971.0
2025-01-28 15:30:00,346.21,346.22,345.79,345.85,28949.0,344.4182,344.4281,344.0003,344.06,28949.0
2025-01-29 09:30:00,345.24,345.25,344.75,345.17,11500.0,343.4532,343.4631,342.9657,343.3835,11500.0
2025-01-29 10:00:00,345.34,345.8,344.99,345.07,3339.0,343.5527,344.0103,343.2045,343.2841,3339.0
2025-01-29 10:30:00,345.11,345.31,344.85,344.94,16786.0,343.3239,343.5228,343.0652,343.1547,16786.0
2025-01-29 11:00:00,344.95,345.03,344.65,344.84,5564.0,343.1647,343.2443,342.8662,343.0553,5564.0
2025-01-29 11:30:00,344.72,345.01,344.65,345.01,3286.0,342.9359,343.2244,342.8662,343.2244,3286.0
2025-01-29 12:00:00,344.85,345.26,344.84,345.12,3774.0,343.0652,343.4731,343.0553,343.3338,3774.0
2025-01-29 12:30:00,345.21,345.27,344.73,344.73,1687.0,343.4233,343.483,342.9458,342.9458,1687.0
2025-01-29 13:00:00,344.5,344.54,343.44,344.54,7167.0,342.717,342.7568,341.6625,342.7568,7167.0
2025-01-29 13:30:00,344.86,344.86,344.3,344.52,2038.0,343.0752,343.0752,342.5181,342.7369,2038.0
2025-01-29 14:00:00,343.44,343.8,342.97,343.11,9113.0,341.6625,342.0206,341.1949,341.3342,9113.0
2025-01-29 14:30:00,343.72,345.21,343.41,344.98,5146.0,341.9411,343.4233,341.6327,343.1945,5146.0
2025-01-29 15:00:00,344.53,345.37,343.93,345.37,7949.0,342.7469,343.5825,342.15,343.5825,7949.0
2025-01-29 15:30:00,345.14,345.45,343.97,344.52,57253.0,343.3537,343.6621,342.1898,342.7369,57253.0
2025-01-30 09:30:00,345.61,347.12,345.61,346.48,10257.0,343.8213,345.3235,343.8213,344.6868,10257.0
2025-01-30 10:00:00,346.4,346.4,345.19,345.19,8035.0,344.6072,344.6072,343.4034,343.4034,8035.0
2025-01-30 10:30:00,345.29,345.99,344.6,344.6,6274.0,343.5029,344.1993,342.8165,342.8165,6274.0
2025-01-30 11:00:00,344.68,345.49,344.31,345.44,4197.0,342.8961,343.7019,342.528,343.6522,4197.0
2025-01-30 11:30:00,345.65,346.19,345.44,346.16,3603.0,343.8611,344.3983,343.6522,344.3684,3603.0
2025-01-30 12:00:00,345.94,345.94,345.07,345.18,4725.0,344.1496,344.1496,343.2841,343.3935,4725.0
2025-01-30 12:30:00,345.13,345.73,345.08,345.73,47074.0,343.3438,343.9407,343.294,343.9407,47074.0
2025-01-30 13:00:00,345.71,346.18,345.64,345.94,4468.0,343.9208,344.3883,343.8511,344.1496,4468.0
2025-01-30 13:30:00,346.42,346.73,346.42,346.64,2129.0,344.6271,344.9355,344.6271,344.8459,2129.0
2025-01-30 14:00:00,346.59,346.76,346.57,346.62,1537.0,344.7962,344.9653,344.7763,344.826,1537.0
2025-01-30 14:30:00,346.46,347.03,346.46,347.03,1800.0,344.6669,345.2339,344.6669,345.2339,1800.0
2025-01-30 15:00:00,347.01,347.49,347.01,347.31,6177.0,345.214,345.6915,345.214,345.5125,6177.0
2025-01-30 15:30:00,347.33,347.33,344.62,346.44,54438.0,345.5324,345.5324,342.8364,344.647,54438.0
2025-01-31 09:30:00,347.86,348.1,347.69,347.93,3907.0,346.0596,346.2984,345.8905,346.1293,3907.0
2025-01-31 10:00:00,348.13,348.64,348.13,348.6,5108.0,346.3282,346.8356,346.3282,346.7958,5108.0
2025-01-31 10:30:00,348.84,348.97,348.7,348.93,8851.0,347.0346,347.1639,346.8953,347.1241,8851.0
2025-01-31 11:00:00,348.99,349.17,348.77,348.78,1768.0,347.1838,347.3628,346.9649,346.9749,1768.0
2025-01-31 11:30:00,348.87,348.93,348.53,348.54,3409.0,347.0644,347.1241,346.7262,346.7361,3409.0
2025-01-31 12:00:00,348.61,348.7,348.21,348.7,9868.0,346.8057,346.8953,346.4078,346.8953,9868.0
2025-01-31 12:30:00,349.08,349.08,348.79,348.8,3668.0,347.2733,347.2733,346.9848,346.9948,3668.0
2025-01-31 13:00:00,348.91,348.99,347.42,347.69,29049.0,347.1042,347.1838,345.6219,345.8905,29049.0
2025-01-31 13:30:00,347.2,347.55,346.33,346.8,5137.0,345.403,345.7512,344.5375,345.0051,5137.0
2025-01-31 14:00:00,346.48,346.87,345.49,346.16,7925.0,344.6868,345.0748,343.7019,344.3684,7925.0
2025-01-31 14:30:00,346.35,346.35,345.08,345.77,6631.0,344.5574,344.5574,343.294,343.9804,6631.0
2025-01-31 15:00:00,345.19,345.19,344.41,344.41,6078.0,343.4034,343.4034,342.6275,342.6275,6078.0
2025-01-31 15:30:00,344.67,345.45,344.23,344.73,30194.0,342.8861,343.6621,342.4484,342.9458,30194.0
2025-02-03 09:30:00,338.86,340.02,338.4,338.97,14933.0,337.1062,338.2602,336.6486,337.2156,14933.0
2025-02-03 10:00:00,338.55,341.3,338.02,340.95,13985.0,336.7978,339.5336,336.2706,339.1854,13985.0
2025-02-03 10:30:00,341.34,342.79,341.34,342.44,13625.0,339.5734,341.0159,339.5734,340.6677,13625.0
2025-02-03 11:00:00,342.22,343.12,341.22,342.35,9776.0,340.4488,341.3442,339.454,340.5781,9776.0
2025-02-03 11:30:00,342.83,342.96,341.88,341.96,3147.0,341.0557,341.185,340.1106,340.1902,3147.0
2025-02-03 12:00:00,342.11,342.73,341.76,342.73,1913.0,340.3394,340.9562,339.9912,340.9562,1913.0
2025-02-03 12:30:00,341.76,342.41,341.32,341.99,30935.0,339.9912,340.6378,339.5535,340.22,30935.0
2025-02-03 13:00:00,341.92,342.38,341.28,342.15,12422.0,340.1504,340.608,339.5137,340.3792,12422.0
2025-02-03 13:30:00,342.57,342.79,342.3,342.79,1000.0,340.797,341.0159,340.5284,341.0159,1000.0
2025-02-03 14:00:00,342.81,343.49,342.71,343.24,1046.0,341.0358,341.7122,340.9363,341.4635,1046.0
2025-02-03 14:30:00,343.21,343.61,343.19,343.21,4085.0,341.4337,341.8316,341.4138,341.4337,4085.0
2025-02-03 15:00:00,343.22,343.39,342.78,342.78,3820.0,341.4436,341.6128,341.0059,341.0059,3820.0
2025-02-03 15:30:00,342.71,342.95,342.05,342.17,11114.0,340.9363,341.175,340.2797,340.3991,11114.0
2025-02-04 09:30:00,342.35,342.71,342.11,342.37,5029.0,340.5781,340.9363,340.3394,340.598,5029.0
2025-02-04 10:00:00,343.9,344.07,343.84,343.94,4523.0,342.1201,342.2892,342.0604,342.1599,4523.0
2025-02-04 10:30:00,343.64,344.25,343.64,343.7,8976.0,341.8615,342.4683,341.8615,341.9212,8976.0
2025-02-04 11:00:00,344.2,344.63,344.19,344.63,1280.0,342.4186,342.8463,342.4086,342.8463,1280.0
2025-02-04 11:30:00,344.61,344.62,344.06,344.26,5647.0,342.8264,342.8364,342.2793,342.4783,5647.0
2025-02-04 12:00:00,344.34,344.44,343.4,343.4,16428.0,342.5578,342.6573,341.6227,341.6227,16428.0
2025-02-04 12:30:00,343.62,343.77,343.62,343.77,4448.0,341.8416,341.9908,341.8416,341.9908,4448.0
2025-02-04 13:00:00,344.02,344.28,343.73,344.28,3184.0,342.2395,342.4982,341.951,342.4982,3184.0
2025-02-04 13:30:00,344.1,344.1,344.03,344.03,300.0,342.3191,342.3191,342.2494,342.2494,300.0
2025-02-04 14:00:00,344.12,344.72,344.12,344.64,3045.0,342.339,342.9359,342.339,342.8563,3045.0
2025-02-04 14:30:00,344.74,344.74,344.14,344.34,26937.0,342.9558,342.9558,342.3589,342.5578,26937.0
2025-02-04 15:00:00,344.33,344.42,344.19,344.19,1648.0,342.5479,342.6374,342.4086,342.4086,1648.0
2025-02-04 15:30:00,344.27,344.79,344.17,344.54,12331.0,342.4882,343.0055,342.3887,342.7568,12331.0
2025-02-05 09:30:00,344.05,344.38,343.6,343.86,3811.0,342.2693,342.5976,341.8217,342.0803,3811.0
2025-02-05 10:00:00,344.09,344.18,342.96,344.06,7949.0,342.3091,342.3987,341.185,342.2793,7949.0
2025-02-05 10:30:00,343.74,344.37,343.73,344.07,5890.0,341.961,342.5877,341.951,342.2892,5890.0
2025-02-05 11:00:00,344.25,344.58,344.07,344.51,2466.0,342.4683,342.7966,342.2892,342.727,2466.0
2025-02-05 11:30:00,344.61,345.45,344.56,345.32,3427.0,342.8264,343.6621,342.7767,343.5328,3427.0
2025-02-05 12:00:00,345.48,345.64,345.29,345.32,3047.0,343.6919,343.8511,343.5029,343.5328,3047.0
2025-02-05 12:30:00,345.27,345.47,345.2,345.23,601.0,343.483,343.682,343.4134,343.4432,601.0
2025-02-05 13:00:00,345.42,345.51,345.26,345.3,1225.0,343.6323,343.7218,343.4731,343.5129,1225.0
2025-02-05 13:30:00,345.46,345.71,345.37,345.37,5822.0,343.672,343.9208,343.5825,343.5825,5822.0
2025-02-05 14:00:00,345.55,345.86,345.5,345.67,5625.0,343.7616,344.07,343.7118,343.881,5625.0
2025-02-05 14:30:00,345.65,345.71,345.5,345.5,7698.0,343.8611,343.9208,343.7118,343.7118,7698.0
2025-02-05 15:00:00,345.6,345.99,345.6,345.88,4220.0,343.8113,344.1993,343.8113,344.0899,4220.0
2025-02-05 15:30:00,345.91,346.18,345.48,346.14,9206.0,344.1197,344.3883,343.6919,344.3485,9206.0
2025-02-06 09:30:00,347.21,347.31,346.7,346.7,6038.0,345.413,345.5125,344.9056,344.9056,6038.0
2025-02-06 10:00:00,346.77,347.16,346.54,346.57,1711.0,344.9753,345.3632,344.7465,344.7763,1711.0
2025-02-06 10:30:00,346.43,346.93,346.39,346.4,3339.0,344.637,345.1344,344.5972,344.6072,3339.0
2025-02-06 11:00:00,346.75,346.96,346.75,346.96,2889.0,344.9554,345.1643,344.9554,345.1643,2889.0
2025-02-06 11:30:00,346.78,346.92,346.46,346.68,3632.0,344.9852,345.1245,344.6669,344.8857,3632.0
2025-02-06 12:00:00,346.5,346.87,346.41,346.64,8661.0,344.7067,345.0748,344.6171,344.8459,8661.0
2025-02-06 12:30:00,346.71,346.94,346.7,346.93,1941.0,344.9156,345.1444,344.9056,345.1344,1941.0
2025-02-06 13:00:00,347.02,347.02,346.68,346.87,7595.0,345.224,345.224,344.8857,345.0748,7595.0
2025-02-06 13:30:00,346.82,346.83,346.47,346.47,2053.0,345.025,345.035,344.6768,344.6768,2053.0
2025-02-06 14:00:00,346.45,346.59,346.12,346.12,6468.0,344.6569,344.7962,344.3286,344.3286,6468.0
2025-02-06 14:30:00,345.66,345.89,345.23,345.81,3280.0,343.871,344.0998,343.4432,344.0202,3280.0
2025-02-06 15:00:00,345.83,346.21,345.83,346.21,1538.0,344.0401,344.4182,344.0401,344.4182,1538.0
2025-02-06 15:30:00,346.25,347.2,346.24,347.06,18215.0,344.458,345.403,344.448,345.2638,18215.0
2025-02-07 09:30:00,347.4,348.12,347.4,347.94,2390.0,345.602,346.3183,345.602,346.1392,2390.0
2025-02-07 10:00:00,347.81,347.82,345.85,346.56,4602.0,346.0099,346.0198,344.06,344.7664,4602.0
2025-02-07 10:30:00,346.18,346.72,344.16,345.37,7203.0,344.3883,344.9255,342.3788,343.5825,7203.0
2025-02-07 11:00:00,345.1,346.07,344.63,345.06,10214.0,343.3139,344.2789,342.8463,343.2741,10214.0
2025-02-07 11:30:00,344.85,344.94,344.29,344.42,11559.0,343.0652,343.1547,342.5081,342.6374,11559.0
2025-02-07 12:00:00,344.18,345.0,343.93,344.45,27057.0,342.3987,343.2144,342.15,342.6673,27057.0
2025-02-07 12:30:00,344.42,345.12,344.39,344.7,17986.0,342.6374,343.3338,342.6076,342.916,17986.0
2025-02-07 13:00:00,344.65,345.55,344.65,345.39,7042.0,342.8662,343.7616,342.8662,343.6024,7042.0
2025-02-07 13:30:00,345.36,345.58,344.25,344.33,7527.0,343.5726,343.7914,342.4683,342.5479,7527.0
2025-02-07 14:00:00,344.29,344.43,343.79,344.05,11001.0,342.5081,342.6474,342.0107,342.2693,11001.0
2025-02-07 14:30:00,343.85,344.43,343.79,344.13,14666.0,342.0704,342.6474,342.0107,342.3489,14666.0
2025-02-07 15:00:00,344.11,344.11,343.55,343.74,11507.0,342.329,342.329,341.7719,341.961,11507.0
2025-02-07 15:30:00,343.74,344.24,343.73,343.92,47298.0,341.961,342.4584,341.951,342.14,47298.0
2025-02-10 09:30:00,346.01,346.01,345.06,345.36,14365.0,344.2192,344.2192,343.2741,343.5726,14365.0
2025-02-10 10:00:00,345.41,346.09,345.41,345.98,10912.0,343.6223,344.2988,343.6223,344.1894,10912.0
2025-02-10 10:30:00,346.15,346.35,345.95,346.19,8587.0,344.3585,344.5574,344.1595,344.3983,8587.0
2025-02-10 11:00:00,346.1,346.18,345.71,345.71,2593.0,344.3087,344.3883,343.9208,343.9208,2593.0
2025-02-10 11:30:00,345.85,345.99,345.72,345.99,704.0,344.06,344.1993,343.9307,344.1993,704.0
2025-02-10 12:00:00,345.8,345.8,345.25,345.71,13115.0,344.0103,344.0103,343.4631,343.9208,13115.0
2025-02-10 12:30:00,345.59,346.1,345.59,346.1,2408.0,343.8014,344.3087,343.8014,344.3087,2408.0
2025-02-10 13:00:00,346.14,346.32,346.14,346.28,1257.0,344.3485,344.5276,344.3485,344.4878,1257.0
2025-02-10 13:30:00,346.15,346.45,346.1,346.41,2331.0,344.3585,344.6569,344.3087,344.6171,2331.0
2025-02-10 14:00:00,346.37,346.55,346.37,346.55,2343.0,344.5773,344.7564,344.5773,344.7564,2343.0
2025-02-10 14:30:00,346.43,346.49,346.24,346.33,1533.0,344.637,344.6967,344.448,344.5375,1533.0
2025-02-10 15:00:00,346.24,346.36,346.22,346.29,4724.0,344.448,344.5674,344.4281,344.4978,4724.0
2025-02-10 15:30:00,346.2,346.27,345.89,346.18,28755.0,344.4082,344.4779,344.0998,344.3883,28755.0
2025-02-11 09:30:00,344.93,345.34,344.93,345.26,3579.0,343.1448,343.5527,343.1448,343.4731,3579.0
2025-02-11 10:00:00,345.15,345.54,344.78,345.54,6907.0,343.3637,343.7516,342.9956,343.7516,6907.0
2025-02-11 10:30:00,345.5,345.93,345.5,345.93,2616.0,343.7118,344.1396,343.7118,344.1396,2616.0
2025-02-11 11:00:00,345.86,345.97,345.81,345.81,2809.0,344.07,344.1794,344.0202,344.0202,2809.0
2025-02-11 11:30:00,345.76,345.86,345.42,345.46,1840.0,343.9705,344.07,343.6323,343.672,1840.0
2025-02-11 12:00:00,345.41,345.54,345.02,345.46,5118.0,343.6223,343.7516,343.2343,343.672,5118.0
2025-02-11 12:30:00,345.54,345.54,345.15,345.17,2369.0,343.7516,343.7516,343.3637,343.3835,2369.0
2025-02-11 13:00:00,345.17,345.4,345.13,345.35,3056.0,343.3835,343.6124,343.3438,343.5626,3056.0
2025-02-11 13:30:00,345.49,345.95,345.48,345.63,1416.0,343.7019,344.1595,343.6919,343.8412,1416.0
2025-02-11 14:00:00,345.59,345.73,345.54,345.73,928.0,343.8014,343.9407,343.7516,343.9407,928.0
2025-02-11 14:30:00,345.79,346.32,345.74,346.13,4630.0,344.0003,344.5276,343.9506,344.3386,4630.0
2025-02-11 15:00:00,346.22,346.22,345.88,346.02,2395.0,344.4281,344.4281,344.0899,344.2291,2395.0
2025-02-11 15:30:00,346.02,346.04,345.73,345.97,9412.0,344.2291,344.249,343.9407,344.1794,9412.0
2025-02-12 09:30:00,342.54,343.75,342.19,343.64,2670.0,340.7672,341.9709,340.419,341.8615,2670.0
2025-02-12 10:00:00,343.07,343.82,343.05,343.72,1151.0,341.2944,342.0405,341.2745,341.9411,1151.0
2025-02-12 10:30:00,344.24,344.61,344.08,344.16,6074.0,342.4584,342.8264,342.2992,342.3788,6074.0
2025-02-12 11:00:00,344.11,344.13,343.07,343.07,1496.0,342.329,342.3489,341.2944,341.2944,1496.0
2025-02-12 11:30:00,343.36,344.27,343.36,344.27,2590.0,341.5829,342.4882,341.5829,342.4882,2590.0
2025-02-12 12:00:00,344.82,345.15,344.64,345.02,7888.0,343.0354,343.3637,342.8563,343.2343,7888.0
2025-02-12 12:30:00,345.03,345.45,344.9,345.45,1840.0,343.2443,343.6621,343.1149,343.6621,1840.0
2025-02-12 13:00:00,345.17,345.24,344.78,344.97,2466.0,343.3835,343.4532,342.9956,343.1846,2466.0
2025-02-12 13:30:00,344.88,344.97,344.6,344.79,2193.0,343.0951,343.1846,342.8165,343.0055,2193.0
2025-02-12 14:00:00,344.69,344.71,344.33,344.58,20211.0,342.906,342.9259,342.5479,342.7966,20211.0
2025-02-12 14:30:00,344.6,345.21,344.59,345.1,9642.0,342.8165,343.4233,342.8066,343.3139,9642.0
2025-02-12 15:00:00,345.07,345.07,345.01,345.02,383.0,343.2841,343.2841,343.2244,343.2343,383.0
2025-02-12 15:30:00,344.83,344.93,344.44,344.86,13406.0,343.0453,343.1448,342.6573,343.0752,13406.0
2025-02-13 09:30:00,345.52,345.91,345.01,345.91,3898.0,343.7317,344.1197,343.2244,344.1197,3898.0
2025-02-13 10:00:00,345.7,346.65,345.7,346.48,1030.0,343.9108,344.8559,343.9108,344.6868,1030.0
2025-02-13 10:30:00,346.73,347.1,346.71,346.86,5350.0,344.9355,345.3036,344.9156,345.0648,5350.0
2025-02-13 11:00:00,346.89,346.99,346.59,346.61,1786.0,345.0946,345.1941,344.7962,344.8161,1786.0
2025-02-13 11:30:00,346.66,346.7,346.12,346.19,1162.0,344.8658,344.9056,344.3286,344.3983,1162.0
2025-02-13 12:00:00,346.28,346.64,346.28,346.56,3280.0,344.4878,344.8459,344.4878,344.7664,3280.0
2025-02-13 12:30:00,346.57,346.72,346.39,346.39,1111.0,344.7763,344.9255,344.5972,344.5972,1111.0
2025-02-13 13:00:00,346.16,346.33,345.79,346.03,2312.0,344.3684,344.5375,344.0003,344.2391,2312.0
2025-02-13 13:30:00,346.38,346.67,345.94,346.59,33653.0,344.5873,344.8758,344.1496,344.7962,33653.0
2025-02-13 14:00:00,347.04,347.64,347.03,347.56,3789.0,345.2439,345.8408,345.2339,345.7612,3789.0
2025-02-13 14:30:00,347.68,348.08,347.68,347.92,1801.0,345.8806,346.2785,345.8806,346.1193,1801.0
2025-02-13 15:00:00,347.94,348.34,347.94,348.19,4313.0,346.1392,346.5371,346.1392,346.3879,4313.0
2025-02-13 15:30:00,348.17,348.61,348.05,348.47,20256.0,346.368,346.8057,346.2486,346.6665,20256.0
2025-02-14 09:30:00,348.7,349.09,348.53,349.03,4832.0,346.8953,347.2833,346.7262,347.2236,4832.0
2025-02-14 10:00:00,348.7,349.06,348.7,348.82,2032.0,346.8953,347.2534,346.8953,347.0147,2032.0
2025-02-14 10:30:00,348.89,348.9,348.89,348.89,240.0,347.0843,347.0942,347.0843,347.0843,240.0
2025-02-14 11:00:00,348.91,349.11,348.48,348.62,3020.0,347.1042,347.3032,346.6764,346.8157,3020.0
2025-02-14 11:30:00,348.58,348.73,348.42,348.73,543.0,346.7759,346.9251,346.6167,346.9251,543.0
2025-02-14 12:00:00,348.38,348.39,348.24,348.24,1350.0,346.5769,346.5869,346.4377,346.4377,1350.0
2025-02-14 12:30:00,348.21,348.61,348.21,348.61,2080.0,346.4078,346.8057,346.4078,346.8057,2080.0
2025-02-14 13:00:00,348.53,348.57,348.48,348.55,558.0,346.7262,346.766,346.6764,346.7461,558.0
2025-02-14 13:30:00,348.59,348.95,348.59,348.85,900.0,346.7858,347.144,346.7858,347.0445,900.0
2025-02-14 14:00:00,348.82,348.96,348.76,348.81,7764.0,347.0147,347.1539,346.955,347.0047,7764.0
2025-02-14 14:30:00,348.57,348.72,348.55,348.72,17643.0,346.766,346.9152,346.7461,346.9152,17643.0
2025-02-14 15:00:00,348.63,348.74,348.55,348.56,2234.0,346.8256,346.9351,346.7461,346.756,2234.0
2025-02-14 15:30:00,348.4,348.72,348.39,348.48,9782.0,346.5968,346.9152,346.5869,346.6764,9782.0
2025-02-18 09:30:00,349.21,349.21,348.64,348.95,5827.0,347.4026,347.4026,346.8356,347.144,5827.0
2025-02-18 10:00:00,348.74,348.74,348.31,348.41,2962.0,346.9351,346.9351,346.5073,346.6068,2962.0
2025-02-18 10:30:00,348.46,349.14,348.46,349.13,10050.0,346.6565,347.333,346.6565,347.3231,10050.0
2025-02-18 11:00:00,349.11,349.14,348.84,348.88,3061.0,347.3032,347.333,347.0346,347.0743,3061.0
2025-02-18 11:30:00,348.91,349.09,348.85,348.95,2112.0,347.1042,347.2833,347.0445,347.144,2112.0
2025-02-18 12:00:00,348.82,348.88,348.7,348.73,6446.0,347.0147,347.0743,346.8953,346.9251,6446.0
2025-02-18 12:30:00,348.96,349.0,348.93,348.93,628.0,347.1539,347.1937,347.1241,347.1241,628.0
2025-02-18 13:00:00,349.04,349.04,348.59,348.69,2607.0,347.2335,347.2335,346.7858,346.8853,2607.0
2025-02-18 13:30:00,348.54,348.58,348.38,348.51,1982.0,346.7361,346.7759,346.5769,346.7063,1982.0
2025-02-18 14:00:00,348.57,348.62,347.81,348.2,14631.0,346.766,346.8157,346.0099,346.3979,14631.0
2025-02-18 14:30:00,348.15,348.7,348.15,348.64,3726.0,346.3481,346.8953,346.3481,346.8356,3726.0
2025-02-18 15:00:00,348.62,348.66,348.51,348.62,2198.0,346.8157,346.8555,346.7063,346.8157,2198.0
2025-02-18 15:30:00,348.68,349.43,348.55,349.39,27887.0,346.8754,347.6215,346.7461,347.5817,27887.0
2025-02-19 09:30:00,348.65,348.68,348.3,348.3,6303.0,346.8455,346.8754,346.4973,346.4973,6303.0
2025-02-19 10:00:00,348.56,348.56,348.2,348.37,600.0,346.756,346.756,346.3979,346.567,600.0
2025-02-19 10:30:00,348.61,348.89,348.39,348.45,12079.0,346.8057,347.0843,346.5869,346.6466,12079.0
2025-02-19 11:00:00,348.7,349.09,348.67,349.08,2676.0,346.8953,347.2833,346.8654,347.2733,2676.0
2025-02-19 11:30:00,349.12,349.42,349.09,349.39,8120.0,347.3131,347.6116,347.2833,347.5817,8120.0
2025-02-19 12:00:00,349.35,349.49,349.06,349.06,13755.0,347.5419,347.6812,347.2534,347.2534,13755.0
2025-02-19 12:30:00,348.95,349.39,348.9,349.3,12058.0,347.144,347.5817,347.0942,347.4922,12058.0
2025-02-19 13:00:00,349.24,349.34,348.8,349.32,15071.0,347.4325,347.532,346.9948,347.5121,15071.0
2025-02-19 13:30:00,349.45,349.54,349.22,349.22,34657.0,347.6414,347.7309,347.4126,347.4126,34657.0
2025-02-19 14:00:00,349.25,350.1,349.21,349.97,5008.0,347.4424,348.288,347.4026,348.1587,5008.0
2025-02-19 14:30:00,350.04,350.23,349.95,350.12,11384.0,348.2283,348.4174,348.1388,348.3079,11384.0
2025-02-19 15:00:00,350.08,350.08,349.42,349.43,2185.0,348.2681,348.2681,347.6116,347.6215,2185.0
2025-02-19 15:30:00,349.74,350.03,349.64,349.96,18113.0,347.9299,348.2184,347.8304,348.1488,18113.0
2025-02-20 09:30:00,349.1,349.16,347.04,347.08,11672.0,347.2932,347.3529,345.2439,345.2837,11672.0
2025-02-20 10:00:00,346.57,347.66,346.26,347.39,19551.0,344.7763,345.8607,344.4679,345.5921,19551.0
2025-02-20 10:30:00,347.64,347.64,346.39,346.39,3277.0,345.8408,345.8408,344.5972,344.5972,3277.0
2025-02-20 11:00:00,346.36,346.96,346.36,346.61,2367.0,344.5674,345.1643,344.5674,344.8161,2367.0
2025-02-20 11:30:00,346.46,346.65,346.39,346.39,488.0,344.6669,344.8559,344.5972,344.5972,488.0
2025-02-20 12:00:00,346.38,347.16,346.38,347.16,1399.0,344.5873,345.3632,344.5873,345.3632,1399.0
2025-02-20 12:30:00,347.22,347.29,346.99,347.0,800.0,345.4229,345.4926,345.1941,345.2041,800.0
2025-02-20 13:00:00,346.54,346.81,346.54,346.65,1362.0,344.7465,345.0151,344.7465,344.8559,1362.0
2025-02-20 13:30:00,346.55,347.02,346.55,346.92,1775.0,344.7564,345.224,344.7564,345.1245,1775.0
2025-02-20 14:00:00,346.98,347.49,346.98,347.4,1876.0,345.1842,345.6915,345.1842,345.602,1876.0
2025-02-20 14:30:00,347.28,347.87,347.14,347.87,3282.0,345.4826,346.0696,345.3434,346.0696,3282.0
2025-02-20 15:00:00,347.7,347.81,347.51,347.75,1155.0,345.9005,346.0099,345.7114,345.9502,1155.0
2025-02-20 15:30:00,347.76,348.28,347.7,348.04,3283.0,345.9601,346.4775,345.9005,346.2387,3283.0
2025-02-21 09:30:00,348.06,348.06,346.78,346.78,5632.0,346.2586,346.2586,344.9852,344.9852,5632.0
2025-02-21 10:00:00,346.68,346.8,345.7,345.76,2873.0,344.8857,345.0051,343.9108,343.9705,2873.0
2025-02-21 10:30:00,345.89,345.89,345.4,345.42,5795.0,344.0998,344.0998,343.6124,343.6323,5795.0
2025-02-21 11:00:00,345.88,345.97,345.56,345.75,1792.0,344.0899,344.1794,343.7715,343.9605,1792.0
2025-02-21 11:30:00,345.9,345.97,345.78,345.78,1760.0,344.1098,344.1794,343.9904,343.9904,1760.0
2025-02-21 12:00:00,345.68,345.68,344.88,344.95,1982.0,343.8909,343.8909,343.0951,343.1647,1982.0
2025-02-21 12:30:00,344.8,344.8,343.68,343.68,2703.0,343.0155,343.0155,341.9013,341.9013,2703.0
2025-02-21 13:00:00,343.51,343.51,343.0,343.44,2630.0,341.7321,341.7321,341.2248,341.6625,2630.0
2025-02-21 13:30:00,342.69,343.33,342.45,342.49,6170.0,340.9164,341.5531,340.6776,340.7174,6170.0
2025-02-21 14:00:00,342.5,342.78,341.38,341.39,7533.0,340.7274,341.0059,339.6132,339.6231,7533.0
2025-02-21 14:30:00,341.69,341.85,341.33,341.71,12109.0,339.9216,340.0807,339.5634,339.9415,12109.0
2025-02-21 15:00:00,341.46,341.89,341.46,341.89,3120.0,339.6928,340.1205,339.6928,340.1205,3120.0
2025-02-21 15:30:00,341.93,341.97,341.35,341.58,7209.0,340.1603,340.2001,339.5833,339.8121,7209.0
2025-02-24 09:30:00,342.5,342.5,340.56,340.56,5790.0,340.7274,340.7274,338.7974,338.7974,5790.0
2025-02-24 10:00:00,339.72,340.85,339.18,339.94,29383.0,337.9618,339.0859,337.4246,338.1806,29383.0
2025-02-24 10:30:00,339.91,340.33,339.4,339.86,33409.0,338.1508,338.5686,337.6434,338.101,33409.0
2025-02-24 11:00:00,339.94,341.55,339.74,341.49,19065.0,338.1806,339.7823,337.9817,339.7226,19065.0
2025-02-24 11:30:00,341.56,341.63,341.27,341.27,1400.0,339.7922,339.8619,339.5037,339.5037,1400.0
2025-02-24 12:00:00,341.34,342.16,341.34,342.08,4943.0,339.5734,340.3891,339.5734,340.3095,4943.0
2025-02-24 12:30:00,341.79,342.33,341.79,341.94,4740.0,340.021,340.5582,340.021,340.1703,4740.0
2025-02-24 13:00:00,341.8,342.25,341.79,342.25,10284.0,340.031,340.4787,340.021,340.4787,10284.0
2025-02-24 13:30:00,342.27,342.34,341.73,341.8,3877.0,340.4986,340.5682,339.9614,340.031,3877.0
2025-02-24 14:00:00,341.91,342.19,341.49,341.52,2301.0,340.1404,340.419,339.7226,339.7524,2301.0
2025-02-24 14:30:00,341.45,341.74,341.24,341.24,3131.0,339.6828,339.9713,339.4739,339.4739,3131.0
2025-02-24 15:00:00,341.29,341.39,340.97,340.97,9824.0,339.5236,339.6231,339.2053,339.2053,9824.0
2025-02-24 15:30:00,341.24,341.25,339.62,339.82,13828.0,339.4739,339.4838,337.8623,338.0612,13828.0
2025-02-25 09:30:00,339.58,340.06,338.55,338.67,2072.0,337.8225,338.3,336.7978,336.9172,2072.0
2025-02-25 10:00:00,337.88,337.88,336.01,336.02,5366.0,336.1313,336.1313,334.271,334.2809,5366.0
2025-02-25 10:30:00,336.17,337.59,336.0,337.32,1676.0,334.4301,335.8428,334.261,335.5742,1676.0
2025-02-25 11:00:00,336.98,336.98,336.16,336.16,4299.0,335.2359,335.2359,334.4202,334.4202,4299.0
2025-02-25 11:30:00,336.06,337.6,335.4,337.46,4102.0,334.3207,335.8527,333.6641,335.7135,4102.0
2025-02-25 12:00:00,337.3,337.43,337.0,337.14,6482.0,335.5543,335.6836,335.2558,335.3951,6482.0
2025-02-25 12:30:00,337.61,337.89,337.61,337.85,3205.0,335.8627,336.1412,335.8627,336.1014,3205.0
2025-02-25 13:00:00,338.5,338.93,338.44,338.52,2957.0,336.7481,337.1758,336.6884,336.768,2957.0
2025-02-25 13:30:00,337.76,338.87,337.76,338.3,1407.0,336.0119,337.1162,336.0119,336.5491,1407.0
2025-02-25 14:00:00,338.32,338.39,337.39,337.4,10923.0,336.569,336.6386,335.6438,335.6538,10923.0
2025-02-25 14:30:00,337.47,338.72,337.47,338.62,1152.0,335.7234,336.9669,335.7234,336.8674,1152.0
2025-02-25 15:00:00,338.66,339.41,338.51,339.17,5777.0,336.9072,337.6534,336.758,337.4146,5777.0
2025-02-25 15:30:00,338.85,338.97,337.73,338.08,13652.0,337.0963,337.2156,335.9821,336.3302,13652.0
2025-02-26 09:30:00,339.09,340.31,338.66,340.18,60413.0,337.335,338.5487,336.9072,338.4194,60413.0
2025-02-26 10:00:00,340.33,341.08,340.07,340.27,7473.0,338.5686,339.3147,338.3099,338.5089,7473.0
2025-02-26 10:30:00,340.79,340.89,340.4,340.85,11385.0,339.0262,339.1257,338.6382,339.0859,11385.0
2025-02-26 11:00:00,340.99,341.28,340.86,340.86,3843.0,339.2252,339.5137,339.0959,339.0959,3843.0
2025-02-26 11:30:00,340.58,340.95,340.43,340.43,2389.0,338.8173,339.1854,338.6681,338.6681,2389.0
2025-02-26 12:00:00,340.57,340.99,340.43,340.43,1863.0,338.8074,339.2252,338.6681,338.6681,1863.0
2025-02-26 12:30:00,340.91,340.91,338.78,338.79,4910.0,339.1456,339.1456,337.0266,337.0366,4910.0
2025-02-26 13:00:00,338.81,339.06,338.11,338.11,8900.0,337.0565,337.3052,336.3601,336.3601,8900.0
2025-02-26 13:30:00,338.35,338.36,337.15,337.15,4608.0,336.5988,336.6088,335.4051,335.4051,4608.0
2025-02-26 14:00:00,337.23,337.94,336.93,337.94,2269.0,335.4846,336.191,335.1862,336.191,2269.0
2025-02-26 14:30:00,337.91,338.19,337.52,337.52,2121.0,336.1611,336.4397,335.7731,335.7731,2121.0
2025-02-26 15:00:00,337.27,338.05,337.27,337.95,7812.0,335.5244,336.3004,335.5244,336.2009,7812.0
2025-02-26 15:30:00,337.83,338.75,337.75,338.08,59202.0,336.0815,336.9968,336.002,336.3302,59202.0
2025-02-27 09:30:00,339.46,339.89,336.97,336.98,6260.0,337.7031,338.1309,335.226,335.2359,6260.0
2025-02-27 10:00:00,336.25,339.5,336.12,338.86,6497.0,334.5097,337.7429,334.3804,337.1062,6497.0
2025-02-27 10:30:00,338.6,338.6,338.42,338.45,1553.0,336.8476,336.8476,336.6685,336.6983,1553.0
2025-02-27 11:00:00,338.16,339.1,338.03,338.23,4047.0,336.4098,337.345,336.2805,336.4795,4047.0
2025-02-27 11:30:00,338.53,338.53,338.15,338.15,400.0,336.7779,336.7779,336.3999,336.3999,400.0
2025-02-27 12:00:00,337.62,337.62,336.72,337.24,728.0,335.8726,335.8726,334.9773,335.4946,728.0
2025-02-27 12:30:00,337.87,337.87,337.3,337.68,550.0,336.1213,336.1213,335.5543,335.9323,550.0
2025-02-27 13:00:00,338.17,338.64,337.91,338.36,2714.0,336.4198,336.8873,336.1611,336.6088,2714.0
2025-02-27 13:30:00,338.58,338.58,337.91,337.91,4094.0,336.8277,336.8277,336.1611,336.1611,4094.0
2025-02-27 14:00:00,337.74,337.74,336.21,336.21,1723.0,335.992,335.992,334.4699,334.4699,1723.0
2025-02-27 14:30:00,336.07,336.07,334.94,335.44,3015.0,334.3306,334.3306,333.2065,333.7039,3015.0
2025-02-27 15:00:00,335.29,335.29,333.81,333.82,22340.0,333.5547,333.5547,332.0823,332.0923,22340.0
2025-02-27 15:30:00,333.75,334.27,332.79,332.96,26916.0,332.0227,332.54,331.0676,331.2367,26916.0
2025-02-28 09:30:00,333.09,333.59,332.38,333.33,8123.0,331.3661,331.8635,330.6597,331.6048,8123.0
2025-02-28 10:00:00,333.88,334.2,333.71,334.2,2998.0,332.152,332.4703,331.9829,332.4703,2998.0
2025-02-28 10:30:00,334.94,335.3,334.45,334.74,7110.0,333.2065,333.5646,332.719,333.0075,7110.0
2025-02-28 11:00:00,335.23,335.23,333.84,333.84,749.0,333.495,333.495,332.1122,332.1122,749.0
2025-02-28 11:30:00,333.81,334.99,333.81,334.73,2302.0,332.0823,333.2562,332.0823,332.9976,2302.0
2025-02-28 12:00:00,334.17,334.9,334.05,334.23,3188.0,332.4405,333.1667,332.3211,332.5002,3188.0
2025-02-28 12:30:00,334.01,334.23,332.57,332.57,13095.0,332.2813,332.5002,330.8488,330.8488,13095.0
2025-02-28 13:00:00,332.59,332.75,331.67,331.81,6438.0,330.8687,331.0278,329.9534,330.0927,6438.0
2025-02-28 13:30:00,332.85,333.88,332.53,332.53,4480.0,331.1273,332.152,330.809,330.809,4480.0
2025-02-28 14:00:00,332.92,333.42,332.63,333.32,6642.0,331.1969,331.6944,330.9085,331.5949,6642.0
2025-02-28 14:30:00,333.41,334.74,333.41,334.74,5805.0,331.6844,333.0075,331.6844,333.0075,5805.0
2025-02-28 15:00:00,334.88,335.51,334.69,335.51,9469.0,333.1468,333.7735,332.9578,333.7735,9469.0
2025-02-28 15:30:00,335.3,338.29,334.65,337.9,21079.0,333.5646,336.5392,332.918,336.1512,21079.0
2025-03-03 09:30:00,339.18,339.81,337.52,337.53,14475.0,337.4246,338.0513,335.7731,335.7831,14475.0
2025-03-03 10:00:00,336.91,337.4,336.57,337.02,8815.0,335.1663,335.6538,334.8281,335.2757,8815.0
2025-03-03 10:30:00,338.28,338.46,337.17,337.18,14053.0,336.5292,336.7083,335.425,335.4349,14053.0
2025-03-03 11:00:00,337.22,338.13,337.19,337.32,20462.0,335.4747,336.38,335.4449,335.5742,20462.0
2025-03-03 11:30:00,337.11,337.62,336.49,337.49,22540.0,335.3653,335.8726,334.7485,335.7433,22540.0
2025-03-03 12:00:00,337.41,338.18,337.32,337.93,3188.0,335.6637,336.4297,335.5742,336.181,3188.0
2025-03-03 12:30:00,337.87,338.15,336.65,336.95,3532.0,336.1213,336.3999,334.9076,335.2061,3532.0
2025-03-03 13:00:00,336.89,336.89,334.56,334.56,12775.0,335.1464,335.1464,332.8285,332.8285,12775.0
2025-03-03 13:30:00,334.83,335.63,334.24,335.09,9146.0,333.0971,333.8929,332.5101,333.3557,9146.0
2025-03-03 14:00:00,335.49,335.57,334.71,334.76,5505.0,333.7536,333.8332,332.9777,333.0274,5505.0
2025-03-03 14:30:00,334.8,335.88,333.41,333.51,10159.0,333.0672,334.1416,331.6844,331.7839,10159.0
2025-03-03 15:00:00,333.19,333.19,330.38,330.51,10366.0,331.4656,331.4656,328.6701,328.7994,10366.0
2025-03-03 15:30:00,330.87,331.74,329.87,331.73,16151.0,329.1576,330.0231,328.1627,330.0131,16151.0
2025-03-04 09:30:00,329.15,329.3,326.8,326.8,34550.0,327.4465,327.5957,325.1086,325.1086,34550.0
2025-03-04 10:00:00,326.57,326.96,324.82,326.09,29952.0,324.8798,325.2678,323.1389,324.4023,29952.0
2025-03-04 10:30:00,326.08,326.97,325.49,325.9,27726.0,324.3924,325.2777,323.8054,324.2133,27726.0
2025-03-04 11:00:00,325.78,326.41,324.86,325.24,23646.0,324.0939,324.7206,323.1787,323.5567,23646.0
2025-03-04 11:30:00,325.37,327.31,325.35,327.0,26805.0,323.686,325.616,323.6661,325.3076,26805.0
2025-03-04 12:00:00,326.98,328.5,326.74,328.28,8254.0,325.2877,326.7998,325.0489,326.581,8254.0
2025-03-04 12:30:00,328.2,328.42,327.29,327.36,16718.0,326.5014,326.7202,325.5961,325.6657,16718.0
2025-03-04 13:00:00,327.53,329.43,327.34,328.2,32221.0,325.8348,327.725,325.6458,326.5014,32221.0
2025-03-04 13:30:00,328.08,330.07,327.87,329.77,24668.0,326.382,328.3617,326.1731,328.0633,24668.0
2025-03-04 14:00:00,329.81,331.42,329.81,330.54,22939.0,328.103,329.7047,328.103,328.8293,22939.0
2025-03-04 14:30:00,330.54,331.5,330.28,331.5,25343.0,328.8293,329.7843,328.5706,329.7843,25343.0
2025-03-04 15:00:00,331.62,332.79,331.46,332.15,11041.0,329.9037,331.0676,329.7445,330.4309,11041.0
2025-03-04 15:30:00,331.79,331.83,326.93,327.84,84596.0,330.0728,330.1126,325.238,326.1432,84596.0
2025-03-05 09:30:00,327.91,329.23,327.39,327.47,26205.0,326.2129,327.526,325.6956,325.7752,26205.0
2025-03-05 10:00:00,327.7,329.26,327.53,327.85,68865.0,326.004,327.5559,325.8348,326.1532,68865.0
2025-03-05 10:30:00,327.75,328.71,327.65,328.3,17854.0,326.0537,327.0087,325.9542,326.6009,17854.0
2025-03-05 11:00:00,327.88,327.88,326.32,326.79,9234.0,326.183,326.183,324.6311,325.0987,9234.0
2025-03-05 11:30:00,326.6,327.84,325.97,327.56,9072.0,324.9097,326.1432,324.2829,325.8647,9072.0
2025-03-05 12:00:00,327.37,328.77,327.37,328.77,6236.0,325.6757,327.0684,325.6757,327.0684,6236.0
2025-03-05 12:30:00,328.9,330.06,328.9,330.06,8089.0,327.1978,328.3518,327.1978,328.3518,8089.0
2025-03-05 13:00:00,330.02,330.27,328.46,329.28,12454.0,328.312,328.5607,326.76,327.5758,12454.0
2025-03-05 13:30:00,329.15,330.37,328.67,330.37,12273.0,327.4465,328.6601,326.9689,328.6601,12273.0
2025-03-05 14:00:00,330.46,332.22,330.37,331.33,6887.0,328.7497,330.5006,328.6601,329.6152,6887.0
2025-03-05 14:30:00,331.46,332.01,331.14,331.74,6777.0,329.7445,330.2917,329.4262,330.0231,6777.0
2025-03-05 15:00:00,331.63,332.44,331.37,332.14,8043.0,329.9136,330.7194,329.655,330.421,8043.0
2025-03-05 15:30:00,331.86,331.99,330.69,331.53,12427.0,330.1424,330.2718,328.9785,329.8141,12427.0
2025-03-06 09:30:00,327.11,327.11,325.99,326.49,14312.0,325.417,325.417,324.3028,324.8002,14312.0
2025-03-06 10:00:00,326.42,329.11,326.29,328.51,7022.0,324.7306,327.4067,324.6013,326.8098,7022.0
2025-03-06 10:30:00,328.65,329.51,328.6,328.6,1757.0,326.949,327.8046,326.8993,326.8993,1757.0
2025-03-06 11:00:00,329.4,329.49,328.17,329.09,6123.0,327.6952,327.7847,326.4715,327.3868,6123.0
2025-03-06 11:30:00,328.97,329.62,326.71,326.71,19316.0,327.2674,327.914,325.0191,325.0191,19316.0
2025-03-06 12:00:00,326.53,326.8,325.29,325.5,4395.0,324.84,325.1086,323.6064,323.8154,4395.0
2025-03-06 12:30:00,325.51,326.12,324.7,325.81,9161.0,323.8253,324.4321,323.0195,324.1237,9161.0
2025-03-06 13:00:00,325.47,326.23,325.17,325.33,4984.0,323.7855,324.5416,323.4871,323.6462,4984.0
2025-03-06 13:30:00,325.33,325.61,324.26,325.09,12192.0,323.6462,323.9248,322.5818,323.4075,12192.0
2025-03-06 14:00:00,325.02,325.19,323.99,323.99,11060.0,323.3378,323.507,322.3132,322.3132,11060.0
2025-03-06 14:30:00,324.02,326.7,324.02,325.69,10708.0,322.343,325.0091,322.343,324.0044,10708.0
2025-03-06 15:00:00,324.38,325.87,324.38,325.46,9766.0,322.7011,324.1834,322.7011,323.7756,9766.0
2025-03-06 15:30:00,325.85,326.13,324.87,325.39,15576.0,324.1635,324.4421,323.1886,323.7059,15576.0
2025-03-07 09:30:00,324.55,326.98,324.53,326.5,9739.0,322.8703,325.2877,322.8504,324.8102,9739.0
2025-03-07 10:00:00,325.59,326.4,324.88,325.22,4830.0,323.9049,324.7107,323.1986,323.5368,4830.0
2025-03-07 10:30:00,324.81,325.24,323.2,323.97,40200.0,323.1289,323.5567,321.5273,322.2933,40200.0
2025-03-07 11:00:00,323.99,324.12,322.13,322.13,8839.0,322.3132,322.4425,320.4628,320.4628,8839.0
2025-03-07 11:30:00,322.3,322.3,321.0,321.6,17585.0,320.6319,320.6319,319.3386,319.9355,17585.0
2025-03-07 12:00:00,322.03,322.49,321.06,322.27,29854.0,320.3633,320.8209,319.3983,320.6021,29854.0
2025-03-07 12:30:00,322.21,325.01,322.14,323.59,8098.0,320.5424,323.3279,320.4727,321.9152,8098.0
2025-03-07 13:00:00,323.95,325.79,323.95,325.05,1452.0,322.2734,324.1039,322.2734,323.3677,1452.0
2025-03-07 13:30:00,324.95,326.52,324.95,326.34,3357.0,323.2682,324.8301,323.2682,324.651,3357.0
2025-03-07 14:00:00,326.69,327.81,326.28,327.44,14288.0,324.9992,326.1134,324.5913,325.7453,14288.0
2025-03-07 14:30:00,327.56,327.56,326.56,326.85,7025.0,325.8647,325.8647,324.8699,325.1584,7025.0
2025-03-07 15:00:00,326.65,327.57,326.65,327.28,16650.0,324.9594,325.8746,324.9594,325.5861,16650.0
2025-03-07 15:30:00,327.24,327.41,325.7,327.17,55674.0,325.5463,325.7155,324.0143,325.4767,55674.0
2025-03-10 09:30:00,322.2,323.08,321.78,322.53,9673.0,320.5324,321.4079,320.1146,320.8607,9673.0
2025-03-10 10:00:00,321.77,321.77,320.84,320.84,6290.0,320.1047,320.1047,319.1795,319.1795,6290.0
2025-03-10 10:30:00,320.9,320.91,319.73,320.1,27010.0,319.2392,319.2491,318.0752,318.4433,27010.0
2025-03-10 11:00:00,320.55,320.94,320.23,320.68,15686.0,318.891,319.279,318.5726,319.0203,15686.0
2025-03-10 11:30:00,321.24,321.37,320.07,320.07,15917.0,319.5774,319.7067,318.4135,318.4135,15917.0
2025-03-10 12:00:00,320.41,320.42,319.71,320.0,5662.0,318.7517,318.7616,318.0553,318.3438,5662.0
2025-03-10 12:30:00,320.41,320.8,319.59,319.79,5197.0,318.7517,319.1397,317.9359,318.1349,5197.0
2025-03-10 13:00:00,319.56,319.59,318.72,318.95,5630.0,317.9061,317.9359,317.0704,317.2993,5630.0
2025-03-10 13:30:00,318.8,318.8,317.98,317.98,4280.0,317.15,317.15,316.3343,316.3343,4280.0
2025-03-10 14:00:00,318.08,318.53,317.42,317.51,8810.0,316.4338,316.8814,315.7772,315.8667,8810.0
2025-03-10 14:30:00,317.65,317.77,316.24,316.25,6498.0,316.006,316.1254,314.6033,314.6132,6498.0
2025-03-10 15:00:00,316.24,318.51,315.48,317.95,17656.0,314.6033,316.8615,313.8472,316.3044,17656.0
2025-03-10 15:30:00,318.06,319.29,317.45,318.09,56604.0,316.4139,317.6375,315.807,316.4437,56604.0
2025-03-11 09:30:00,317.37,318.91,317.14,318.03,41189.0,315.7274,317.2595,315.4986,316.384,41189.0
2025-03-11 10:00:00,317.65,319.24,315.77,315.89,6001.0,316.006,317.5878,314.1357,314.2551,6001.0
2025-03-11 10:30:00,315.86,316.23,314.77,315.06,13335.0,314.2252,314.5933,313.1409,313.4294,13335.0
2025-03-11 11:00:00,314.8,317.23,314.76,316.57,29627.0,313.1707,315.5882,313.1309,314.9316,29627.0
2025-03-11 11:30:00,316.49,317.87,316.29,316.41,28766.0,314.852,316.2248,314.653,314.7724,28766.0
2025-03-11 12:00:00,316.23,316.64,315.08,315.73,36729.0,314.5933,315.0012,313.4493,314.0959,36729.0
2025-03-11 12:30:00,316.16,316.16,314.59,314.7,12319.0,314.5237,314.5237,312.9618,313.0712,12319.0
2025-03-11 13:00:00,314.4,314.55,313.58,313.58,8206.0,312.7728,312.922,311.957,311.957,8206.0
2025-03-11 13:30:00,313.67,315.32,313.57,314.6,21576.0,312.0466,313.688,311.9471,312.9718,21576.0
2025-03-11 14:00:00,314.99,317.55,314.98,317.21,13725.0,313.3597,315.9065,313.3498,315.5683,13725.0
2025-03-11 14:30:00,316.61,319.37,316.61,319.07,9784.0,314.9714,317.7171,314.9714,317.4186,9784.0
2025-03-11 15:00:00,318.93,319.54,317.39,318.1,31569.0,317.2794,317.8862,315.7473,316.4537,31569.0
2025-03-11 15:30:00,317.92,318.29,315.92,315.95,8123.0,316.2746,316.6427,314.2849,314.3148,8123.0
2025-03-12 09:30:00,319.7,320.06,317.44,317.44,6219.0,318.0454,318.4035,315.7971,315.7971,6219.0
2025-03-12 10:00:00,318.06,318.06,317.02,317.31,5771.0,316.4139,316.4139,315.3792,315.6677,5771.0
2025-03-12 10:30:00,317.49,317.61,315.75,315.75,5120.0,315.8468,315.9662,314.1158,314.1158,5120.0
2025-03-12 11:00:00,315.58,316.3,314.82,316.29,10464.0,313.9467,314.663,313.1906,314.653,10464.0
2025-03-12 11:30:00,316.37,317.47,316.37,316.86,4364.0,314.7326,315.8269,314.7326,315.2201,4364.0
2025-03-12 12:00:00,317.38,318.39,317.38,318.08,132018.0,315.7374,316.7422,315.7374,316.4338,132018.0
2025-03-12 12:30:00,318.36,318.77,317.35,318.24,28335.0,316.7123,317.1202,315.7075,316.5929,28335.0
2025-03-12 13:00:00,317.47,318.69,317.34,318.69,12523.0,315.8269,317.0406,315.6976,317.0406,12523.0
2025-03-12 13:30:00,318.97,319.0,317.24,317.24,3786.0,317.3191,317.349,315.5981,315.5981,3786.0
2025-03-12 14:00:00,317.68,318.3,317.3,318.3,4297.0,316.0358,316.6526,315.6578,316.6526,4297.0
2025-03-12 14:30:00,318.41,319.27,318.25,318.47,7491.0,316.762,317.6176,316.6029,316.8217,7491.0
2025-03-12 15:00:00,318.83,318.84,317.79,318.0,4728.0,317.1799,317.1898,316.1453,316.3542,4728.0
2025-03-12 15:30:00,318.1,318.1,317.17,317.6,20104.0,316.4537,316.4537,315.5285,315.9562,20104.0
2025-03-13 09:30:00,317.25,317.25,314.97,314.98,8313.0,315.6081,315.6081,313.3399,313.3498,8313.0
2025-03-13 10:00:00,314.98,317.35,314.81,316.42,23371.0,313.3498,315.7075,313.1807,314.7823,23371.0
2025-03-13 10:30:00,316.92,316.93,315.52,315.7,13415.0,315.2798,315.2897,313.887,314.0661,13415.0
2025-03-13 11:00:00,315.99,316.2,314.75,314.87,2932.0,314.3546,314.5635,313.121,313.2404,2932.0
2025-03-13 11:30:00,314.73,315.06,313.59,313.75,16850.0,313.1011,313.4294,311.967,312.1262,16850.0
2025-03-13 12:00:00,313.66,314.42,313.64,313.64,7941.0,312.0366,312.7927,312.0167,312.0167,7941.0
2025-03-13 12:30:00,313.49,314.74,313.13,313.48,10007.0,311.8675,313.111,311.5094,311.8576,10007.0
2025-03-13 13:00:00,313.74,313.77,312.42,312.79,13301.0,312.1162,312.1461,310.803,311.1711,13301.0
2025-03-13 13:30:00,312.42,312.51,312.0,312.14,7720.0,310.803,310.8926,310.3852,310.5245,7720.0
2025-03-13 14:00:00,312.71,313.86,312.69,313.84,16861.0,311.0915,312.2356,311.0717,312.2157,16861.0
2025-03-13 14:30:00,313.81,314.56,313.8,314.41,5077.0,312.1859,312.932,312.1759,312.7827,5077.0
2025-03-13 15:00:00,314.65,314.75,312.8,313.11,8354.0,313.0215,313.121,311.1811,311.4895,8354.0
2025-03-13 15:30:00,312.89,313.38,312.46,313.12,22140.0,311.2706,311.7581,310.8428,311.4994,22140.0
2025-03-14 09:30:00,315.98,317.61,315.93,317.12,4830.0,314.3446,315.9662,314.2949,315.4787,4830.0
2025-03-14 10:00:00,316.9,316.9,315.52,316.36,22198.0,315.2599,315.2599,313.887,314.7227,22198.0
2025-03-14 10:30:00,316.62,318.12,316.6,318.12,1438.0,314.9813,316.4735,314.9614,316.4735,1438.0
2025-03-14 11:00:00,318.4,319.06,318.25,318.78,4113.0,316.7521,317.4087,316.6029,317.1301,4113.0
2025-03-14 11:30:00,319.09,319.41,318.97,319.26,2692.0,317.4385,317.7569,317.3191,317.6076,2692.0
2025-03-14 12:00:00,319.24,319.24,318.32,318.32,4217.0,317.5878,317.5878,316.6725,316.6725,4217.0
2025-03-14 12:30:00,318.36,319.34,318.36,319.34,8617.0,316.7123,317.6872,316.7123,317.6872,8617.0
2025-03-14 13:00:00,319.24,319.69,318.87,318.87,6896.0,317.5878,318.0354,317.2197,317.2197,6896.0
2025-03-14 13:30:00,319.13,319.13,318.5,318.61,16266.0,317.4783,317.4783,316.8516,316.961,16266.0
2025-03-14 14:00:00,318.83,319.04,318.39,318.53,6380.0,317.1799,317.3888,316.7422,316.8814,6380.0
2025-03-14 14:30:00,319.04,319.45,318.92,319.14,5549.0,317.3888,317.7967,317.2694,317.4883,5549.0
2025-03-14 15:00:00,319.19,319.69,319.12,319.43,9720.0,317.538,318.0354,317.4684,317.7768,9720.0
2025-03-14 15:30:00,319.34,320.32,319.04,319.82,50021.0,317.6872,318.6622,317.3888,318.1647,50021.0
2025-03-17 09:30:00,319.51,321.86,319.51,321.38,39701.0,317.8564,320.1942,317.8564,319.7167,39701.0
2025-03-17 10:00:00,321.25,321.74,320.71,320.91,24423.0,319.5873,320.0748,319.0501,319.2491,24423.0
2025-03-17 10:30:00,320.65,321.5,320.47,320.6,14245.0,318.9905,319.8361,318.8114,318.9407,14245.0
2025-03-17 11:00:00,320.57,321.43,320.51,320.82,11348.0,318.9109,319.7664,318.8512,319.1596,11348.0
2025-03-17 11:30:00,320.39,320.87,320.14,320.64,9784.0,318.7318,319.2093,318.4831,318.9805,9784.0
2025-03-17 12:00:00,320.5,321.41,320.41,320.73,17651.0,318.8412,319.7465,318.7517,319.07,17651.0
2025-03-17 12:30:00,320.71,321.05,320.55,321.05,20616.0,319.0501,319.3884,318.891,319.3884,20616.0
2025-03-17 13:00:00,320.99,321.84,320.82,321.84,5824.0,319.3287,320.1743,319.1596,320.1743,5824.0
2025-03-17 13:30:00,321.85,322.61,321.7,322.61,3269.0,320.1842,320.9403,320.035,320.9403,3269.0
2025-03-17 14:00:00,322.56,323.37,322.56,323.37,7550.0,320.8906,321.6964,320.8906,321.6964,7550.0
2025-03-17 14:30:00,323.42,323.94,323.42,323.83,3141.0,321.7461,322.2634,321.7461,322.154,3141.0
2025-03-17 15:00:00,323.59,323.77,323.32,323.51,2006.0,321.9152,322.0943,321.6466,321.8357,2006.0
2025-03-17 15:30:00,323.52,323.79,322.46,322.47,13063.0,321.8456,322.1142,320.7911,320.801,13063.0
2025-03-18 09:30:00,320.2,320.2,318.11,318.12,26527.0,319.3706,319.3706,317.286,317.296,26527.0
2025-03-18 10:00:00,317.96,318.42,317.96,318.06,2898.0,317.1364,317.5952,317.1364,317.2362,2898.0
2025-03-18 10:30:00,318.28,318.69,318.14,318.36,2533.0,317.4556,317.8645,317.316,317.5354,2533.0
2025-03-18 11:00:00,317.59,317.97,317.39,317.81,9640.0,316.7674,317.1464,316.5679,316.9868,9640.0
2025-03-18 11:30:00,317.77,318.08,317.18,317.3,5058.0,316.9469,317.2561,316.3584,316.4781,5058.0
2025-03-18 12:00:00,317.27,318.45,317.26,318.38,5819.0,316.4482,317.6252,316.4382,317.5553,5819.0
2025-03-18 12:30:00,318.67,318.67,317.23,317.53,7428.0,317.8446,317.8446,316.4083,316.7075,7428.0
2025-03-18 13:00:00,317.97,318.21,317.33,317.9,13277.0,317.1464,317.3858,316.5081,317.0766,13277.0
2025-03-18 13:30:00,317.91,318.51,317.87,318.12,4639.0,317.0866,317.685,317.0467,317.296,4639.0
2025-03-18 14:00:00,318.02,318.29,317.53,318.25,5373.0,317.1963,317.4656,316.7075,317.4257,5373.0
2025-03-18 14:30:00,318.19,318.83,317.93,318.27,19932.0,317.3658,318.0042,317.1065,317.4456,19932.0
2025-03-18 15:00:00,318.39,318.65,317.98,318.35,13726.0,317.5653,317.8246,317.1564,317.5254,13726.0
2025-03-18 15:30:00,318.21,318.45,317.71,318.11,13485.0,317.3858,317.6252,316.8871,317.286,13485.0
2025-03-19 09:30:00,319.11,320.15,318.72,319.84,15248.0,318.2834,319.3208,317.8945,319.0116,15248.0
2025-03-19 10:00:00,319.97,320.63,319.9,320.24,11883.0,319.1412,319.7995,319.0714,319.4105,11883.0
2025-03-19 10:30:00,320.31,320.37,319.77,319.77,22356.0,319.4803,319.5402,318.9417,318.9417,22356.0
2025-03-19 11:00:00,319.75,320.41,319.75,319.98,2938.0,318.9218,319.5801,318.9218,319.1512,2938.0
2025-03-19 11:30:00,320.66,321.28,320.66,320.95,1543.0,319.8294,320.4478,319.8294,320.1187,1543.0
2025-03-19 12:00:00,321.1,321.11,320.74,320.86,1376.0,320.2683,320.2783,319.9092,320.0289,1376.0
2025-03-19 12:30:00,320.93,320.93,320.45,320.46,2160.0,320.0987,320.0987,319.62,319.63,2160.0
2025-03-19 13:00:00,320.65,320.66,319.83,319.86,101659.0,319.8195,319.8294,319.0016,319.0315,101659.0
2025-03-19 13:30:00,319.59,320.13,319.51,319.63,9511.0,318.7622,319.3008,318.6824,318.8021,9511.0
2025-03-19 14:00:00,319.21,321.02,319.21,320.45,13483.0,318.3832,320.1885,318.3832,319.62,13483.0
2025-03-19 14:30:00,320.55,322.63,320.55,322.51,10781.0,319.7197,321.7943,319.7197,321.6746,10781.0
2025-03-19 15:00:00,322.77,324.03,321.52,321.74,18244.0,321.934,323.1907,320.6872,320.9066,18244.0
2025-03-19 15:30:00,321.97,323.23,321.74,321.88,103668.0,321.136,322.3928,320.9066,321.0463,103668.0
2025-03-20 09:30:00,319.58,321.66,319.58,321.65,6984.0,318.7522,320.8268,318.7522,320.8169,6984.0
2025-03-20 10:00:00,321.96,323.62,321.96,323.32,3865.0,321.1261,322.7818,321.1261,322.4825,3865.0
2025-03-20 10:30:00,323.34,323.78,323.07,323.33,5158.0,322.5025,322.9414,322.2332,322.4925,5158.0
2025-03-20 11:00:00,323.04,323.44,322.97,323.08,26294.0,322.2033,322.6022,322.1335,322.2432,26294.0
2025-03-20 11:30:00,322.99,323.39,322.43,322.63,13722.0,322.1534,322.5524,321.5948,321.7943,13722.0
2025-03-20 12:00:00,322.52,323.3,321.49,321.49,21687.0,321.6846,322.4626,320.6573,320.6573,21687.0
2025-03-20 12:30:00,321.54,321.83,321.13,321.23,4012.0,320.7072,320.9964,320.2982,320.398,4012.0
2025-03-20 13:00:00,321.26,321.97,320.64,320.64,2978.0,320.4279,321.136,319.8095,319.8095,2978.0
2025-03-20 13:30:00,320.63,321.54,320.61,320.89,18657.0,319.7995,320.7072,319.7796,320.0588,18657.0
2025-03-20 14:00:00,320.99,321.38,320.32,320.32,3838.0,320.1586,320.5476,319.4903,319.4903,3838.0
2025-03-20 14:30:00,320.19,321.13,320.08,320.75,6106.0,319.3607,320.2982,319.2509,319.9192,6106.0
2025-03-20 15:00:00,320.54,321.35,320.54,320.57,6479.0,319.7097,320.5176,319.7097,319.7397,6479.0
2025-03-20 15:30:00,320.67,321.65,320.67,320.96,18793.0,319.8394,320.8169,319.8394,320.1287,18793.0
2025-03-21 09:30:00,318.52,318.87,317.86,318.87,14609.0,317.695,318.0441,317.0367,318.0441,14609.0
2025-03-21 10:00:00,318.61,318.83,317.71,318.71,22259.0,317.7847,318.0042,316.8871,317.8845,22259.0
2025-03-21 10:30:00,318.51,319.42,318.19,319.41,11118.0,317.685,318.5926,317.3658,318.5827,11118.0
2025-03-21 11:00:00,319.7,319.73,318.6,318.67,25738.0,318.8719,318.9018,317.7748,317.8446,25738.0
2025-03-21 11:30:00,318.74,318.87,318.13,318.46,5842.0,317.9144,318.0441,317.306,317.6351,5842.0
2025-03-21 12:00:00,318.38,320.24,318.07,320.24,10668.0,317.5553,319.4105,317.2461,319.4105,10668.0
2025-03-21 12:30:00,320.07,320.38,319.73,320.38,3311.0,319.241,319.5502,318.9018,319.5502,3311.0
2025-03-21 13:00:00,320.74,320.74,319.86,319.86,500.0,319.9092,319.9092,319.0315,319.0315,500.0
2025-03-21 13:30:00,319.64,320.91,319.64,320.47,4203.0,318.8121,320.0788,318.8121,319.6399,4203.0
2025-03-21 14:00:00,320.51,320.54,320.04,320.04,3827.0,319.6798,319.7097,319.211,319.211,3827.0
2025-03-21 14:30:00,320.07,320.68,320.07,320.26,2512.0,319.241,319.8494,319.241,319.4305,2512.0
2025-03-21 15:00:00,320.04,320.16,319.68,319.89,3182.0,319.211,319.3307,318.852,319.0614,3182.0
2025-03-21 15:30:00,319.94,321.37,319.84,321.08,32531.0,319.1113,320.5376,319.0116,320.2483,32531.0
2025-03-24 09:30:00,324.9,326.13,324.76,326.13,10406.0,324.0585,325.2853,323.9188,325.2853,10406.0
2025-03-24 10:00:00,326.07,326.48,325.96,326.45,16461.0,325.2254,325.6344,325.1157,325.6044,16461.0
2025-03-24 10:30:00,326.37,326.7,326.23,326.64,5189.0,325.5246,325.8538,325.385,325.7939,5189.0
2025-03-24 11:00:00,326.63,326.93,326.45,326.73,5150.0,325.784,326.0832,325.6044,325.8837,5150.0
2025-03-24 11:30:00,326.7,326.86,326.48,326.8,9772.0,325.8538,326.0134,325.6344,325.9535,9772.0
2025-03-24 12:00:00,326.85,327.09,326.54,326.58,10328.0,326.0034,326.2428,325.6942,325.7341,10328.0
2025-03-24 12:30:00,326.53,326.66,326.2,326.32,4108.0,325.6842,325.8139,325.3551,325.4748,4108.0
2025-03-24 13:00:00,326.24,326.34,326.02,326.17,1000.0,325.395,325.4947,325.1756,325.3252,1000.0
2025-03-24 13:30:00,326.28,326.34,326.24,326.24,691.0,325.4349,325.4947,325.395,325.395,691.0
2025-03-24 14:00:00,326.06,326.12,325.88,325.99,2353.0,325.2154,325.2753,325.0359,325.1456,2353.0
2025-03-24 14:30:00,325.92,326.67,325.87,326.67,8625.0,325.0758,325.8239,325.0259,325.8239,8625.0
2025-03-24 15:00:00,326.91,327.02,326.86,326.99,1348.0,326.0632,326.173,326.0134,326.143,1348.0
2025-03-24 15:30:00,326.89,327.6,326.89,327.15,24750.0,326.0433,326.7515,326.0433,326.3026,24750.0
2025-03-25 09:30:00,327.8,327.87,327.06,327.38,5721.0,326.9509,327.0208,326.2129,326.532,5721.0
2025-03-25 10:00:00,327.07,327.76,326.99,327.76,1557.0,326.2228,326.911,326.143,326.911,1557.0
2025-03-25 10:30:00,327.8,328.16,327.8,327.97,879.0,326.9509,327.31,326.9509,327.1205,879.0
2025-03-25 11:00:00,328.15,328.15,327.88,327.95,3660.0,327.3,327.3,327.0307,327.1006,3660.0
2025-03-25 11:30:00,327.83,327.86,327.23,327.24,10102.0,326.9809,327.0108,326.3824,326.3924,10102.0
2025-03-25 12:00:00,327.3,327.42,327.17,327.25,3182.0,326.4522,326.5719,326.3226,326.4024,3182.0
2025-03-25 12:30:00,327.12,327.41,327.09,327.4,1575.0,326.2727,326.562,326.2428,326.552,1575.0
2025-03-25 13:00:00,327.6,327.75,326.95,326.95,4000.0,326.7515,326.9011,326.1031,326.1031,4000.0
2025-03-25 13:30:00,327.11,327.36,327.02,327.02,22332.0,326.2627,326.5121,326.173,326.173,22332.0
2025-03-25 14:00:00,326.94,327.39,326.79,327.13,7504.0,326.0932,326.542,325.9436,326.2827,7504.0
2025-03-25 14:30:00,327.05,327.08,326.79,326.93,4565.0,326.2029,326.2328,325.9436,326.0832,4565.0
2025-03-25 15:00:00,327.14,327.22,326.91,326.91,4319.0,326.2927,326.3724,326.0632,326.0632,4319.0
2025-03-25 15:30:00,326.97,327.7,326.83,327.56,23765.0,326.1231,326.8512,325.9835,326.7116,23765.0
2025-03-26 09:30:00,327.29,328.06,326.47,326.47,9699.0,326.4423,327.2103,325.6244,325.6244,9699.0
2025-03-26 10:00:00,326.78,326.94,326.12,326.29,3556.0,325.9336,326.0932,325.2753,325.4449,3556.0
2025-03-26 10:30:00,326.44,326.62,326.24,326.41,6988.0,325.5945,325.774,325.395,325.5645,6988.0
2025-03-26 11:00:00,326.6,326.66,326.54,326.54,400.0,325.754,325.8139,325.6942,325.6942,400.0
2025-03-26 11:30:00,325.9,325.9,324.63,324.85,8679.0,325.0559,325.0559,323.7892,324.0086,8679.0
2025-03-26 12:00:00,324.61,324.99,324.61,324.85,4018.0,323.7692,324.1482,323.7692,324.0086,4018.0
2025-03-26 12:30:00,325.13,325.13,324.5,324.5,1004.0,324.2879,324.2879,323.6595,323.6595,1004.0
2025-03-26 13:00:00,324.19,324.46,323.81,323.81,3987.0,323.3503,323.6196,322.9713,322.9713,3987.0
2025-03-26 13:30:00,323.69,323.69,323.36,323.51,3737.0,322.8516,322.8516,322.5224,322.6721,3737.0
2025-03-26 14:00:00,323.54,324.1,323.32,324.0,2297.0,322.702,323.2605,322.4825,323.1608,2297.0
2025-03-26 14:30:00,324.06,324.11,322.96,322.97,3407.0,323.2206,323.2705,322.1235,322.1335,3407.0
2025-03-26 15:00:00,323.31,323.71,322.86,323.42,6405.0,322.4726,322.8715,322.0237,322.5823,6405.0
2025-03-26 15:30:00,323.16,324.15,323.16,323.8,9337.0,322.323,323.3104,322.323,322.9613,9337.0
2025-03-27 09:30:00,322.9,323.37,321.74,323.37,9565.0,322.0636,322.5324,320.9066,322.5324,9565.0
2025-03-27 10:00:00,323.22,324.0,322.95,324.0,2785.0,322.3828,323.1608,322.1135,323.1608,2785.0
2025-03-27 10:30:00,324.12,324.7,324.02,324.62,4130.0,323.2805,323.859,323.1807,323.7792,4130.0
2025-03-27 11:00:00,324.78,324.88,324.35,324.35,13415.0,323.9388,324.0385,323.5099,323.5099,13415.0
2025-03-27 11:30:00,324.18,324.18,323.02,323.12,1757.0,323.3403,323.3403,322.1833,322.2831,1757.0
2025-03-27 12:00:00,323.0,324.08,323.0,323.7,6591.0,322.1634,323.2406,322.1634,322.8616,6591.0
2025-03-27 12:30:00,323.73,323.73,322.39,322.39,4627.0,322.8915,322.8915,321.555,321.555,4627.0
2025-03-27 13:00:00,322.38,323.13,322.2,322.58,2909.0,321.545,322.293,321.3654,321.7445,2909.0
2025-03-27 13:30:00,322.59,322.86,322.23,322.33,5228.0,321.7544,322.0237,321.3954,321.4951,5228.0
2025-03-27 14:00:00,322.45,323.42,322.45,323.25,4811.0,321.6148,322.5823,321.6148,322.4127,4811.0
2025-03-27 14:30:00,323.11,323.63,322.83,322.83,9167.0,322.2731,322.7917,321.9938,321.9938,9167.0
2025-03-27 15:00:00,322.99,324.18,322.99,324.15,4287.0,322.1534,323.3403,322.1534,323.3104,4287.0
2025-03-27 15:30:00,324.05,324.05,322.42,322.55,24045.0,323.2107,323.2107,321.5849,321.7145,24045.0
2025-03-28 09:30:00,321.62,322.1,321.17,321.21,16388.0,320.7869,321.2657,320.3381,320.378,16388.0
2025-03-28 10:00:00,320.4,320.84,318.49,318.49,9852.0,319.5701,320.009,317.6651,317.6651,9852.0
2025-03-28 10:30:00,318.49,318.49,317.48,317.49,7116.0,317.6651,317.6651,316.6577,316.6676,7116.0
2025-03-28 11:00:00,317.62,317.88,317.29,317.72,64387.0,316.7973,317.0566,316.4682,316.897,64387.0
2025-03-28 11:30:00,317.79,318.21,317.25,317.25,12011.0,316.9669,317.3858,316.4283,316.4283,12011.0
2025-03-28 12:00:00,317.25,317.69,316.53,316.69,12695.0,316.4283,316.8671,315.7101,315.8697,12695.0
2025-03-28 12:30:00,316.64,316.94,316.45,316.47,4102.0,315.8198,316.1191,315.6303,315.6503,4102.0
2025-03-28 13:00:00,316.36,316.39,315.7,315.7,9701.0,315.5406,315.5705,314.8823,314.8823,9701.0
2025-03-28 13:30:00,315.83,316.23,315.73,316.16,2126.0,315.0119,315.4109,314.9122,315.3411,2126.0
2025-03-28 14:00:00,316.31,316.66,316.02,316.12,4613.0,315.4907,315.8398,315.2015,315.3012,4613.0
2025-03-28 14:30:00,316.09,316.2,315.76,316.2,3050.0,315.2713,315.381,314.9421,315.381,3050.0
2025-03-28 15:00:00,316.27,316.56,316.01,316.02,4994.0,315.4508,315.7401,315.1915,315.2015,4994.0
2025-03-28 15:30:00,315.98,316.4,315.57,316.11,56369.0,315.1616,315.5805,314.7526,315.2912,56369.0
2025-03-31 09:30:00,312.47,312.58,310.85,312.57,7002.0,311.6606,311.7704,310.0448,311.7604,7002.0
2025-03-31 10:00:00,312.99,313.4,312.29,312.38,9198.0,312.1793,312.5882,311.4811,311.5709,9198.0
2025-03-31 10:30:00,312.63,313.52,312.63,313.33,5099.0,311.8202,312.7079,311.8202,312.5184,5099.0
2025-03-31 11:00:00,313.5,314.49,313.45,314.26,30866.0,312.688,313.6754,312.6381,313.446,30866.0
2025-03-31 11:30:00,314.05,314.84,313.81,314.38,4502.0,313.2366,314.0245,312.9972,313.5657,4502.0
2025-03-31 12:00:00,314.5,315.15,313.72,315.15,12000.0,313.6854,314.3337,312.9074,314.3337,12000.0
2025-03-31 12:30:00,314.67,315.08,314.36,314.47,11926.0,313.8549,314.2639,313.5458,313.6555,11926.0
2025-03-31 13:00:00,314.36,315.44,314.14,314.59,8792.0,313.5458,314.623,313.3263,313.7752,8792.0
2025-03-31 13:30:00,314.52,314.77,314.11,314.75,2622.0,313.7053,313.9547,313.2964,313.9347,2622.0
2025-03-31 14:00:00,314.35,316.51,314.35,316.22,6285.0,313.5358,315.6902,313.5358,315.4009,6285.0
2025-03-31 14:30:00,316.45,317.09,316.21,316.25,10061.0,315.6303,316.2687,315.391,315.4309,10061.0
2025-03-31 15:00:00,316.28,317.69,316.28,316.85,5912.0,315.4608,316.8671,315.4608,316.0293,5912.0
2025-03-31 15:30:00,316.91,318.53,316.86,317.64,20422.0,316.0891,317.705,316.0393,316.8173,20422.0
2025-04-01 09:30:00,316.56,317.24,316.41,317.03,3952.0,315.7401,316.4183,315.5904,316.2088,3952.0
2025-04-01 10:00:00,316.55,316.55,314.76,315.51,3486.0,315.7301,315.7301,313.9447,314.6928,3486.0
2025-04-01 10:30:00,315.58,317.13,315.58,317.13,9946.0,314.7626,316.3086,314.7626,316.3086,9946.0
2025-04-01 11:00:00,317.97,319.17,317.97,318.74,54566.0,317.1464,318.3433,317.1464,317.9144,54566.0
2025-04-01 11:30:00,318.69,319.24,318.49,319.15,12864.0,317.8645,318.4131,317.6651,318.3233,12864.0
2025-04-01 12:00:00,319.05,319.91,318.87,318.87,11231.0,318.2236,319.0814,318.0441,318.0441,11231.0
2025-04-01 12:30:00,318.36,318.88,317.9,318.8,2952.0,317.5354,318.054,317.0766,317.9743,2952.0
2025-04-01 13:00:00,318.55,318.55,317.89,318.0,2508.0,317.7249,317.7249,317.0666,317.1763,2508.0
2025-04-01 13:30:00,318.0,318.34,317.75,317.91,2267.0,317.1763,317.5154,316.927,317.0866,2267.0
2025-04-01 14:00:00,317.66,317.66,316.16,316.17,7267.0,316.8372,316.8372,315.3411,315.3511,7267.0
2025-04-01 14:30:00,316.29,316.72,316.0,316.59,9839.0,315.4708,315.8996,315.1815,315.77,9839.0
2025-04-01 15:00:00,316.85,317.38,316.83,317.38,14211.0,316.0293,316.5579,316.0094,316.5579,14211.0
2025-04-01 15:30:00,317.55,318.96,317.54,318.79,30254.0,316.7275,318.1338,316.7175,317.9643,30254.0
2025-04-02 09:30:00,315.14,317.92,315.14,317.7,7061.0,314.3237,317.0965,314.3237,316.8771,7061.0
2025-04-02 10:00:00,317.51,318.7,317.47,318.55,5000.0,316.6876,317.8745,316.6477,317.7249,5000.0
2025-04-02 10:30:00,319.04,319.68,318.68,319.62,4876.0,318.2136,318.852,317.8546,318.7921,4876.0
2025-04-02 11:00:00,319.24,320.53,318.98,320.34,5004.0,318.4131,319.6998,318.1538,319.5103,5004.0
2025-04-02 11:30:00,320.44,320.53,319.45,319.77,3153.0,319.61,319.6998,318.6226,318.9417,3153.0
2025-04-02 12:00:00,319.88,320.73,319.8,320.64,7485.0,319.0515,319.8993,318.9717,319.8095,7485.0
2025-04-02 12:30:00,320.97,321.86,320.61,321.59,6203.0,320.1386,321.0263,319.7796,320.757,6203.0
2025-04-02 13:00:00,322.0,322.75,321.93,321.98,7988.0,321.166,321.914,321.0961,321.146,7988.0
2025-04-02 13:30:00,321.92,321.92,320.48,320.75,8290.0,321.0862,321.0862,319.6499,319.9192,8290.0
2025-04-02 14:00:00,320.77,320.98,319.91,319.95,5150.0,319.9391,320.1486,319.0814,319.1213,5150.0
2025-04-02 14:30:00,319.51,320.54,319.51,319.52,2327.0,318.6824,319.7097,318.6824,318.6924,2327.0
2025-04-02 15:00:00,320.02,320.17,319.78,320.17,1329.0,319.1911,319.3407,318.9517,319.3407,1329.0
2025-04-02 15:30:00,320.25,321.76,320.2,321.37,8371.0,319.4205,320.9266,319.3706,320.5376,8371.0
2025-04-03 09:30:00,309.86,311.0,309.16,309.87,27923.0,309.0574,310.1945,308.3592,309.0674,27923.0
2025-04-03 10:00:00,309.15,309.35,307.68,308.22,98266.0,308.3492,308.5487,306.8831,307.4217,98266.0
2025-04-03 10:30:00,308.28,308.68,306.48,306.66,17963.0,307.4815,307.8805,305.6862,305.8657,17963.0
2025-04-03 11:00:00,306.54,307.99,306.15,307.99,5215.0,305.746,307.1923,305.357,307.1923,5215.0
2025-04-03 11:30:00,307.6,308.96,307.53,308.91,17192.0,306.8033,308.1597,306.7334,308.1099,17192.0
2025-04-03 12:00:00,308.45,309.87,308.45,309.73,9043.0,307.6511,309.0674,307.6511,308.9277,9043.0
2025-04-03 12:30:00,310.14,310.14,308.31,308.41,91646.0,309.3367,309.3367,307.5114,307.6112,91646.0
2025-04-03 13:00:00,308.64,308.96,307.62,307.73,60439.0,307.8406,308.1597,306.8232,306.9329,60439.0
2025-04-03 13:30:00,307.67,308.55,307.53,307.53,19765.0,306.8731,307.7508,306.7334,306.7334,19765.0
2025-04-03 14:00:00,307.68,307.92,306.69,306.88,12724.0,306.8831,307.1224,305.8956,306.0851,12724.0
2025-04-03 14:30:00,306.97,307.71,306.43,307.56,32871.0,306.1749,306.913,305.6363,306.7634,32871.0
2025-04-03 15:00:00,307.46,307.62,305.74,306.05,40151.0,306.6636,306.8232,304.9481,305.2573,40151.0
2025-04-03 15:30:00,305.93,306.2,304.89,305.04,42161.0,305.1376,305.4069,304.1003,304.2499,42161.0
2025-04-04 09:30:00,296.93,298.03,294.31,296.46,78568.0,296.1609,297.2581,293.5477,295.6921,78568.0
2025-04-04 10:00:00,296.18,296.18,292.41,292.58,36393.0,295.4128,295.4128,291.6526,291.8222,36393.0
2025-04-04 10:30:00,292.49,292.85,289.0,291.87,95286.0,291.7324,292.0915,288.2514,291.114,95286.0
2025-04-04 11:00:00,291.75,296.13,291.57,293.04,50319.0,290.9943,295.363,290.8148,292.281,50319.0
2025-04-04 11:30:00,293.14,293.27,291.57,292.13,15368.0,292.3807,292.5104,290.8148,291.3733,15368.0
2025-04-04 12:00:00,292.07,293.19,290.34,290.63,43149.0,291.3135,292.4306,289.588,289.8772,43149.0
2025-04-04 12:30:00,290.56,291.43,289.74,290.57,23184.0,289.8074,290.6751,288.9895,289.8174,23184.0
2025-04-04 13:00:00,290.39,290.93,288.53,290.07,40677.0,289.6378,290.1764,287.7827,289.3187,40677.0
2025-04-04 13:30:00,289.13,291.86,289.11,291.86,54402.0,288.3811,291.104,288.3612,291.104,54402.0
2025-04-04 14:00:00,292.04,292.49,288.69,288.69,39348.0,291.2836,291.7324,287.9422,287.9422,39348.0
2025-04-04 14:30:00,288.97,288.97,286.93,288.08,16907.0,288.2215,288.2215,286.1868,287.3338,16907.0
2025-04-04 15:00:00,288.36,290.58,287.52,289.79,22919.0,287.6131,289.8273,286.7753,289.0394,22919.0
2025-04-04 15:30:00,289.67,291.5,287.04,287.46,79505.0,288.9197,290.745,286.2965,286.7154,79505.0
2025-04-07 09:30:00,277.23,281.68,273.6,281.68,83866.0,276.5119,280.9504,272.8913,280.9504,83866.0
2025-04-07 10:00:00,281.58,296.92,280.57,283.27,58858.0,280.8507,296.1509,279.8433,282.5363,58858.0
2025-04-07 10:30:00,283.83,288.56,280.56,287.3,21573.0,283.0948,287.8126,279.8333,286.5558,21573.0
2025-04-07 11:00:00,287.47,288.95,280.16,280.48,27270.0,286.7254,288.2016,279.4343,279.7535,27270.0
2025-04-07 11:30:00,280.96,285.91,280.8,283.75,31847.0,280.2323,285.1694,280.0727,283.015,31847.0
2025-04-07 12:00:00,282.99,284.12,281.42,283.37,100123.0,282.257,283.3841,280.6911,282.636,100123.0
2025-04-07 12:30:00,283.99,284.31,280.98,280.98,15363.0,283.2544,283.5736,280.2522,280.2522,15363.0
2025-04-07 13:00:00,282.3,286.12,281.95,285.62,22845.0,281.5688,285.3789,281.2197,284.8802,22845.0
2025-04-07 13:30:00,286.58,289.18,285.4,289.17,22734.0,285.8377,288.431,284.6608,288.421,22734.0
2025-04-07 14:00:00,289.16,289.46,286.71,286.71,26016.0,288.411,288.7102,285.9674,285.9674,26016.0
2025-04-07 14:30:00,287.13,288.16,285.22,285.76,36668.0,286.3863,287.4136,284.4812,285.0198,36668.0
2025-04-07 15:00:00,285.86,287.46,284.11,284.52,37740.0,285.1196,286.7154,283.3741,283.783,37740.0
2025-04-07 15:30:00,284.48,287.61,284.48,286.4,96802.0,283.7431,286.865,283.7431,285.6582,96802.0
2025-04-08 09:30:00,296.53,296.84,294.14,296.6,43994.0,295.7619,296.0711,293.3781,295.8318,43994.0
2025-04-08 10:00:00,296.52,297.98,296.41,297.18,21934.0,295.752,297.2082,295.6422,296.4103,21934.0
2025-04-08 10:30:00,297.16,297.4,293.93,293.94,46518.0,296.3903,296.6297,293.1687,293.1786,46518.0
2025-04-08 11:00:00,293.79,294.58,291.71,291.71,17432.0,293.029,293.817,290.9544,290.9544,17432.0
2025-04-08 11:30:00,291.7,293.94,291.7,293.13,16718.0,290.9444,293.1786,290.9444,292.3707,16718.0
2025-04-08 12:00:00,293.13,293.47,290.32,291.31,23381.0,292.3707,292.7099,289.568,290.5555,23381.0
2025-04-08 12:30:00,291.5,291.8,287.52,287.52,36659.0,290.745,291.0442,286.7753,286.7753,36659.0
2025-04-08 13:00:00,287.66,288.04,284.83,284.92,14511.0,286.9149,287.2939,284.0922,284.182,14511.0
2025-04-08 13:30:00,284.9,288.58,284.78,287.29,21306.0,284.1621,287.8325,284.0424,286.5459,21306.0
2025-04-08 14:00:00,287.29,287.29,284.99,284.99,11357.0,286.5459,286.5459,284.2518,284.2518,11357.0
2025-04-08 14:30:00,284.95,287.86,284.39,284.63,19839.0,284.2119,287.1144,283.6534,283.8928,19839.0
2025-04-08 15:00:00,284.47,284.64,280.37,282.64,10025.0,283.7332,283.9027,279.6438,281.9079,10025.0
2025-04-08 15:30:00,281.87,282.02,277.5,281.71,68723.0,281.1399,281.2895,276.7812,280.9803,68723.0
2025-04-09 09:30:00,280.1,284.36,280.08,283.53,34842.0,279.3745,283.6235,279.3545,282.7956,34842.0
2025-04-09 10:00:00,283.28,285.23,281.57,282.87,18381.0,282.5463,284.4912,280.8407,282.1373,18381.0
2025-04-09 10:30:00,282.55,284.24,279.45,279.45,12364.0,281.8181,283.5038,278.7262,278.7262,12364.0
2025-04-09 11:00:00,279.36,282.93,279.36,282.32,36612.0,278.6364,282.1972,278.6364,281.5887,36612.0
2025-04-09 11:30:00,282.46,282.88,280.45,280.73,9238.0,281.7284,282.1473,279.7236,280.0029,9238.0
2025-04-09 12:00:00,280.48,283.45,280.28,282.71,39132.0,279.7535,282.7158,279.554,281.9777,39132.0
2025-04-09 12:30:00,282.61,284.52,282.46,283.9,19594.0,281.878,283.783,281.7284,283.1646,19594.0
2025-04-09 13:00:00,284.01,302.36,282.35,297.06,140025.0,283.2744,301.5768,281.6187,296.2906,140025.0
2025-04-09 13:30:00,297.29,303.95,296.71,303.38,74679.0,296.52,303.1627,295.9415,302.5942,74679.0
2025-04-09 14:00:00,304.65,306.24,301.64,305.61,28187.0,303.8609,305.4468,300.8587,304.8184,28187.0
2025-04-09 14:30:00,306.17,306.69,301.28,301.44,34416.0,305.377,305.8956,300.4996,300.6592,34416.0
2025-04-09 15:00:00,301.3,307.48,300.87,306.98,32493.0,300.5196,306.6836,300.0907,306.1849,32493.0
2025-04-09 15:30:00,306.84,309.78,306.52,308.24,44314.0,306.0452,308.9776,305.7261,307.4416,44314.0
2025-04-10 09:30:00,301.46,302.24,299.72,299.74,74697.0,300.6792,301.4571,298.9437,298.9636,74697.0
2025-04-10 10:00:00,300.07,300.54,298.19,299.36,36864.0,299.2928,299.7615,297.4176,298.5846,36864.0
2025-04-10 10:30:00,299.61,301.32,298.08,298.08,36103.0,298.834,300.5395,297.3079,297.3079,36103.0
2025-04-10 11:00:00,298.01,299.53,296.72,296.72,20656.0,297.2381,298.7542,295.9514,295.9514,20656.0
2025-04-10 11:30:00,296.75,296.89,293.94,293.94,26566.0,295.9814,296.121,293.1786,293.1786,26566.0
2025-04-10 12:00:00,294.01,294.79,289.1,290.04,33114.0,293.2485,294.0264,288.3512,289.2887,33114.0
2025-04-10 12:30:00,290.26,294.51,290.26,294.26,43196.0,289.5082,293.7472,289.5082,293.4978,43196.0
2025-04-10 13:00:00,295.09,297.46,290.83,293.83,26041.0,294.3257,296.6895,290.0767,293.0689,26041.0
2025-04-10 13:30:00,294.06,297.75,293.77,297.27,69929.0,293.2983,296.9788,293.0091,296.5,69929.0
2025-04-10 14:00:00,297.06,299.5,294.95,299.07,151142.0,296.2906,298.7242,294.186,298.2954,151142.0
2025-04-10 14:30:00,299.55,300.2,296.76,298.13,229012.0,298.7741,299.4224,295.9913,297.3578,229012.0
2025-04-10 15:00:00,297.87,299.77,296.14,296.23,22218.0,297.0985,298.9935,295.3729,295.4627,22218.0
2025-04-10 15:30:00,296.04,298.16,293.68,297.56,121933.0,295.2732,297.3877,292.9193,296.7893,121933.0
2025-04-11 09:30:00,296.32,299.34,295.55,298.56,11656.0,295.5525,298.5647,294.7845,297.7867,11656.0
2025-04-11 10:00:00,297.64,299.12,294.59,294.81,15347.0,296.8691,298.3452,293.827,294.0464,15347.0
2025-04-11 10:30:00,294.72,297.98,294.71,296.12,20962.0,293.9566,297.2082,293.9466,295.353,20962.0
2025-04-11 11:00:00,296.44,298.42,294.92,296.03,23614.0,295.6722,297.647,294.1561,295.2632,23614.0
2025-04-11 11:30:00,295.98,298.19,295.78,298.19,16416.0,295.2134,297.4176,295.0139,297.4176,16416.0
2025-04-11 12:00:00,297.96,299.13,297.71,298.36,7124.0,297.1882,298.3552,296.9389,297.5872,7124.0
2025-04-11 12:30:00,299.25,301.46,299.25,300.95,6065.0,298.4749,300.6792,298.4749,300.1705,6065.0
2025-04-11 13:00:00,300.97,301.33,299.79,299.79,7542.0,300.1904,300.5495,299.0135,299.0135,7542.0
2025-04-11 13:30:00,300.0,303.52,299.5,302.53,22225.0,299.2229,302.7338,298.7242,301.7464,22225.0
2025-04-11 14:00:00,302.75,302.86,301.03,301.43,9609.0,301.9658,302.0755,300.2503,300.6492,9609.0
2025-04-11 14:30:00,301.81,302.48,301.26,301.31,9010.0,301.0283,301.6965,300.4797,300.5296,9010.0
2025-04-11 15:00:00,301.39,303.28,301.39,302.74,21135.0,300.6093,302.4945,300.6093,301.9559,21135.0
2025-04-11 15:30:00,302.66,303.17,302.27,302.52,37879.0,301.8761,302.3847,301.4871,301.7364,37879.0
2025-04-14 09:30:00,307.97,308.26,305.54,306.31,21085.0,307.1723,307.4616,304.7486,305.5166,21085.0
2025-04-14 10:00:00,306.17,307.35,305.7,307.12,31421.0,305.377,306.5539,304.9082,306.3245,31421.0
2025-04-14 10:30:00,307.24,307.83,306.8,307.29,3288.0,306.4442,307.0327,306.0053,306.4941,3288.0
2025-04-14 11:00:00,307.14,307.4,305.03,305.03,6889.0,306.3445,306.6038,304.2399,304.2399,6889.0
2025-04-14 11:30:00,305.22,305.6,303.03,303.49,6329.0,304.4294,304.8084,302.2451,302.7039,6329.0
2025-04-14 12:00:00,303.25,304.47,302.25,303.19,16963.0,302.4645,303.6814,301.4671,302.4047,16963.0
2025-04-14 12:30:00,303.39,304.58,303.31,303.53,6747.0,302.6042,303.7911,302.5244,302.7438,6747.0
2025-04-14 13:00:00,303.34,305.44,303.3,304.06,17209.0,302.5543,304.6489,302.5144,303.2724,17209.0
2025-04-14 13:30:00,304.27,305.41,303.81,305.23,7397.0,303.4819,304.6189,303.0231,304.4394,7397.0
2025-04-14 14:00:00,305.45,306.09,305.22,306.09,3871.0,304.6588,305.2972,304.4294,305.2972,3871.0
2025-04-14 14:30:00,305.89,306.32,305.89,306.29,12437.0,305.0977,305.5266,305.0977,305.4967,12437.0
2025-04-14 15:00:00,306.42,307.21,306.42,306.59,5612.0,305.6263,306.4143,305.6263,305.7959,5612.0
2025-04-14 15:30:00,306.63,306.99,305.02,305.3,21137.0,305.8358,306.1948,304.2299,304.5092,21137.0
2025-04-15 09:30:00,305.42,307.27,305.42,307.07,5227.0,304.6289,306.4741,304.6289,306.2746,5227.0
2025-04-15 10:00:00,306.95,307.78,305.09,305.45,15931.0,306.1549,306.9828,304.2998,304.6588,15931.0
2025-04-15 10:30:00,305.72,306.94,305.72,306.5,17229.0,304.9281,306.145,304.9281,305.7061,17229.0
2025-04-15 11:00:00,306.78,306.93,306.42,306.42,1880.0,305.9854,306.135,305.6263,305.6263,1880.0
2025-04-15 11:30:00,306.12,306.47,305.75,306.29,15035.0,305.3271,305.6762,304.9581,305.4967,15035.0
2025-04-15 12:00:00,306.57,306.84,306.37,306.58,6045.0,305.7759,306.0452,305.5764,305.7859,6045.0
2025-04-15 12:30:00,306.31,306.34,305.32,305.33,1157.0,305.5166,305.5465,304.5292,304.5391,1157.0
2025-04-15 13:00:00,305.75,305.85,304.72,304.81,7384.0,304.9581,305.0578,303.9307,304.0205,7384.0
2025-04-15 13:30:00,304.92,305.39,304.56,304.95,3100.0,304.1302,304.599,303.7711,304.1601,3100.0
2025-04-15 14:00:00,305.17,305.17,304.27,304.56,7296.0,304.3796,304.3796,303.4819,303.7711,7296.0
2025-04-15 14:30:00,304.75,305.41,304.73,305.41,5016.0,303.9606,304.6189,303.9407,304.6189,5016.0
2025-04-15 15:00:00,304.92,305.46,304.85,304.85,3810.0,304.1302,304.6688,304.0604,304.0604,3810.0
2025-04-15 15:30:00,305.09,305.17,304.48,304.82,6382.0,304.2998,304.3796,303.6913,304.0305,6382.0
2025-04-16 09:30:00,301.58,302.45,300.66,300.67,11830.0,300.7989,301.6666,299.8812,299.8912,11830.0
2025-04-16 10:00:00,300.57,301.56,300.57,301.51,6243.0,299.7915,300.7789,299.7915,300.729,6243.0
2025-04-16 10:30:00,301.49,302.22,301.49,301.87,5952.0,300.7091,301.4372,300.7091,301.0881,5952.0
2025-04-16 11:00:00,301.85,303.48,301.69,303.25,23337.0,301.0682,302.6939,300.9086,302.4645,23337.0
2025-04-16 11:30:00,303.18,303.18,301.62,301.62,3894.0,302.3947,302.3947,300.8388,300.8388,3894.0
2025-04-16 12:00:00,301.72,301.72,301.3,301.3,1283.0,300.9385,300.9385,300.5196,300.5196,1283.0
2025-04-16 12:30:00,301.68,301.68,301.07,301.13,7386.0,300.8986,300.8986,300.2902,300.35,7386.0
2025-04-16 13:00:00,301.16,301.59,300.99,301.17,3356.0,300.3799,300.8088,300.2104,300.3899,3356.0
2025-04-16 13:30:00,301.55,301.55,297.32,297.34,11998.0,300.7689,300.7689,296.5499,296.5698,11998.0
2025-04-16 14:00:00,297.32,298.85,297.32,298.52,21587.0,296.5499,298.0759,296.5499,297.7468,21587.0
2025-04-16 14:30:00,297.87,297.87,296.68,296.68,2873.0,297.0985,297.0985,295.9115,295.9115,2873.0
2025-04-16 15:00:00,296.19,296.44,295.46,295.47,2561.0,295.4228,295.6722,294.6947,294.7047,2561.0
2025-04-16 15:30:00,295.78,298.62,295.78,298.39,35475.0,295.0139,297.8465,295.0139,297.6171,35475.0
2025-04-17 09:30:00,299.59,300.47,299.12,299.89,6351.0,298.814,299.6917,298.3452,299.1132,6351.0
2025-04-17 10:00:00,299.83,300.1,298.62,298.66,2444.0,299.0534,299.3227,297.8465,297.8864,2444.0
2025-04-17 10:30:00,298.31,298.54,297.68,298.2,7411.0,297.5373,297.7667,296.909,297.4276,7411.0
2025-04-17 11:00:00,298.11,299.86,298.11,299.43,4424.0,297.3378,299.0833,297.3378,298.6544,4424.0
2025-04-17 11:30:00,299.06,299.99,299.06,299.15,5304.0,298.2854,299.213,298.2854,298.3751,5304.0
2025-04-17 12:00:00,299.47,300.51,298.83,300.28,15525.0,298.6943,299.7316,298.056,299.5022,15525.0
2025-04-17 12:30:00,300.93,300.93,299.78,300.93,5735.0,300.1505,300.1505,299.0035,300.1505,5735.0
2025-04-17 13:00:00,300.62,300.62,299.63,299.79,5039.0,299.8413,299.8413,298.8539,299.0135,5039.0
2025-04-17 13:30:00,300.15,300.75,299.74,300.57,1462.0,299.3726,299.971,298.9636,299.7915,1462.0
2025-04-17 14:00:00,301.22,301.45,300.83,301.15,4042.0,300.4398,300.6692,300.0508,300.37,4042.0
2025-04-17 14:30:00,300.99,301.42,300.22,300.22,11922.0,300.2104,300.6393,299.4424,299.4424,11922.0
2025-04-17 15:00:00,300.06,300.2,299.17,299.48,15325.0,299.2828,299.4224,298.3951,298.7043,15325.0
2025-04-17 15:30:00,299.84,299.93,298.62,299.01,31491.0,299.0634,299.1531,297.8465,298.2355,31491.0
2025-04-21 09:30:00,295.89,296.04,294.26,294.3,12787.0,295.1236,295.2732,293.4978,293.5377,12787.0
2025-04-21 10:00:00,293.65,293.7,292.8,293.05,29356.0,292.8894,292.9393,292.0416,292.2909,29356.0
2025-04-21 10:30:00,293.1,293.64,292.34,292.42,8471.0,292.3408,292.8794,291.5828,291.6626,8471.0
2025-04-21 11:00:00,292.32,292.34,291.37,291.51,9789.0,291.5628,291.5828,290.6153,290.7549,9789.0
2025-04-21 11:30:00,291.46,291.54,290.33,290.38,32644.0,290.7051,290.7849,289.578,289.6279,32644.0
2025-04-21 12:00:00,290.36,291.01,290.36,290.67,11703.0,289.6079,290.2562,289.6079,289.9171,11703.0
2025-04-21 12:30:00,290.74,291.56,290.37,290.4,19611.0,289.9869,290.8048,289.6179,289.6478,19611.0
2025-04-21 13:00:00,290.43,290.57,289.48,289.66,56885.0,289.6777,289.8174,288.7302,288.9097,56885.0
2025-04-21 13:30:00,289.7,289.94,288.99,289.07,21375.0,288.9496,289.189,288.2415,288.3213,21375.0
2025-04-21 14:00:00,289.06,289.6,288.86,289.6,24077.0,288.3113,288.8499,288.1118,288.8499,24077.0
2025-04-21 14:30:00,289.67,289.96,288.99,289.03,38048.0,288.9197,289.209,288.2415,288.2814,38048.0
2025-04-21 15:00:00,288.99,290.25,288.99,289.89,33164.0,288.2415,289.4982,288.2415,289.1391,33164.0
2025-04-21 15:30:00,290.07,292.34,290.0,291.99,21817.0,289.3187,291.5828,289.2488,291.2337,21817.0
2025-04-22 09:30:00,295.61,296.77,295.3,296.54,4941.0,294.8443,296.0013,294.5351,295.7719,4941.0
2025-04-22 10:00:00,296.61,297.16,296.46,297.07,9178.0,295.8417,296.3903,295.6921,296.3005,9178.0
2025-04-22 10:30:00,296.94,297.84,296.92,297.84,39906.0,296.1709,297.0685,296.1509,297.0685,39906.0
2025-04-22 11:00:00,298.35,298.69,298.24,298.25,1588.0,297.5772,297.9163,297.4675,297.4775,1588.0
2025-04-22 11:30:00,298.13,299.0,297.5,299.0,6298.0,297.3578,298.2255,296.7294,298.2255,6298.0
2025-04-22 12:00:00,299.25,300.59,299.24,300.49,9497.0,298.4749,299.8114,298.4649,299.7117,9497.0
2025-04-22 12:30:00,300.31,300.31,299.52,299.86,2854.0,299.5321,299.5321,298.7442,299.0833,2854.0
2025-04-22 13:00:00,299.97,300.21,296.84,297.02,11975.0,299.193,299.4324,296.0711,296.2507,11975.0
2025-04-22 13:30:00,296.83,297.27,296.56,296.7,6013.0,296.0612,296.5,295.7919,295.9315,6013.0
2025-04-22 14:00:00,297.22,298.65,297.22,298.65,6812.0,296.4501,297.8764,296.4501,297.8764,6812.0
2025-04-22 14:30:00,298.82,299.48,298.82,299.44,10528.0,298.046,298.7043,298.046,298.6644,10528.0
2025-04-22 15:00:00,299.1,299.1,297.98,298.23,15721.0,298.3253,298.3253,297.2082,297.4575,15721.0
2025-04-22 15:30:00,298.29,299.71,298.01,299.43,20550.0,297.5174,298.9337,297.2381,298.6544,20550.0
2025-04-23 09:30:00,307.24,309.98,306.97,308.98,25744.0,306.4442,309.1771,306.1749,308.1797,25744.0
2025-04-23 10:00:00,308.14,310.21,307.72,309.22,5363.0,307.3419,309.4065,306.923,308.4191,5363.0
2025-04-23 10:30:00,309.23,309.75,308.28,308.28,1689.0,308.429,308.9477,307.4815,307.4815,1689.0
2025-04-23 11:00:00,308.21,308.96,306.03,306.04,23489.0,307.4117,308.1597,305.2373,305.2473,23489.0
2025-04-23 11:30:00,306.1,306.68,304.63,305.55,11739.0,305.3071,305.8856,303.841,304.7586,11739.0
2025-04-23 12:00:00,305.25,305.42,303.71,304.79,12913.0,304.4593,304.6289,302.9233,304.0005,12913.0
2025-04-23 12:30:00,304.88,306.01,304.79,305.98,24597.0,304.0903,305.2174,304.0005,305.1875,24597.0
2025-04-23 13:00:00,305.87,306.57,304.82,306.03,12796.0,305.0777,305.7759,304.0305,305.2373,12796.0
2025-04-23 13:30:00,305.88,306.33,304.98,306.1,13351.0,305.0877,305.5366,304.19,305.3071,13351.0
2025-04-23 14:00:00,306.2,306.31,305.3,305.3,12280.0,305.4069,305.5166,304.5092,304.5092,12280.0
2025-04-23 14:30:00,305.25,305.3,304.94,305.23,1412.0,304.4593,304.5092,304.1502,304.4394,1412.0
2025-04-23 15:00:00,305.11,305.11,303.8,304.07,10426.0,304.3197,304.3197,303.0131,303.2824,10426.0
2025-04-23 15:30:00,304.44,305.26,303.54,304.3,17248.0,303.6514,304.4693,302.7538,303.5118,17248.0
2025-04-24 09:30:00,304.93,306.03,304.48,305.81,12163.0,304.1402,305.2373,303.6913,305.0179,12163.0
2025-04-24 10:00:00,306.75,308.21,306.6,308.21,5658.0,305.9555,307.4117,305.8059,307.4117,5658.0
2025-04-24 10:30:00,308.16,308.62,307.65,308.03,12777.0,307.3618,307.8206,306.8531,307.2321,12777.0
2025-04-24 11:00:00,308.36,309.05,308.15,308.3,13944.0,307.5613,308.2495,307.3518,307.5014,13944.0
2025-04-24 11:30:00,308.06,309.08,308.04,308.46,5985.0,307.2621,308.2794,307.2421,307.661,5985.0
2025-04-24 12:00:00,308.75,309.75,308.37,309.65,18735.0,307.9503,308.9477,307.5713,308.848,18735.0
2025-04-24 12:30:00,309.64,310.3,309.56,310.3,2523.0,308.838,309.4963,308.7582,309.4963,2523.0
2025-04-24 13:00:00,310.03,310.03,309.54,309.98,1836.0,309.227,309.227,308.7382,309.1771,1836.0
2025-04-24 13:30:00,310.03,310.16,309.62,310.05,4996.0,309.227,309.3566,308.818,309.2469,4996.0
2025-04-24 14:00:00,310.1,310.63,309.95,310.18,2604.0,309.2968,309.8254,309.1472,309.3766,2604.0
2025-04-24 14:30:00,310.27,310.9,310.27,310.51,4941.0,309.4663,310.0947,309.4663,309.7057,4941.0
2025-04-24 15:00:00,310.46,310.46,309.64,309.82,19304.0,309.6559,309.6559,308.838,309.0175,19304.0
2025-04-24 15:30:00,309.85,311.17,309.74,310.86,52353.0,309.0474,310.364,308.9377,310.0548,52353.0
2025-04-25 09:30:00,310.66,311.19,309.7,309.72,4962.0,309.8553,310.384,308.8978,308.9178,4962.0
2025-04-25 10:00:00,309.98,311.27,309.52,309.52,6099.0,309.1771,310.4638,308.7183,308.7183,6099.0
2025-04-25 10:30:00,309.64,310.56,309.11,310.24,9688.0,308.838,309.7556,308.3094,309.4364,9688.0
2025-04-25 11:00:00,310.44,311.1,310.44,310.62,5824.0,309.6359,310.2942,309.6359,309.8154,5824.0
2025-04-25 11:30:00,310.68,311.04,310.68,311.03,1702.0,309.8753,310.2344,309.8753,310.2244,1702.0
2025-04-25 12:00:00,311.15,311.7,310.98,311.65,47715.0,310.3441,310.8926,310.1745,310.8428,47715.0
2025-04-25 12:30:00,311.54,312.01,311.45,311.69,11185.0,310.7331,311.2018,310.6433,310.8827,11185.0
2025-04-25 13:00:00,312.01,313.07,312.01,313.05,5529.0,311.2018,312.2591,311.2018,312.2391,5529.0
2025-04-25 13:30:00,312.71,312.99,310.89,311.2,17230.0,311.9,312.1793,310.0847,310.3939,17230.0
2025-04-25 14:00:00,311.16,312.54,311.16,312.54,12572.0,310.354,311.7305,310.354,311.7305,12572.0
2025-04-25 14:30:00,312.36,312.81,312.2,312.61,1378.0,311.5509,311.9998,311.3913,311.8003,1378.0
2025-04-25 15:00:00,312.57,312.84,312.27,312.39,17089.0,311.7604,312.0297,311.4612,311.5809,17089.0
2025-04-25 15:30:00,312.16,313.05,311.9,312.91,48254.0,311.3515,312.2391,311.0921,312.0995,48254.0
2025-04-28 09:30:00,313.46,314.62,312.86,312.86,20827.0,312.6481,313.8051,312.0496,312.0496,20827.0
2025-04-28 10:00:00,312.73,313.8,312.66,313.47,7796.0,311.92,312.9872,311.8502,312.6581,7796.0
2025-04-28 10:30:00,312.71,313.8,312.71,313.2,2926.0,311.9,312.9872,311.9,312.3888,2926.0
2025-04-28 11:00:00,313.02,313.33,311.01,311.12,8922.0,312.2092,312.5184,310.2044,310.3141,8922.0
2025-04-28 11:30:00,311.08,311.82,311.06,311.32,2816.0,310.2742,311.0123,310.2543,310.5136,2816.0
2025-04-28 12:00:00,310.94,310.94,310.24,310.24,5201.0,310.1346,310.1346,309.4364,309.4364,5201.0
2025-04-28 12:30:00,310.53,310.83,310.51,310.55,5105.0,309.7257,310.0249,309.7057,309.7456,5105.0
2025-04-28 13:00:00,310.69,310.69,310.03,310.38,3973.0,309.8853,309.8853,309.227,309.5761,3973.0
2025-04-28 13:30:00,309.83,311.19,309.83,311.19,12703.0,309.0275,310.384,309.0275,310.384,12703.0
2025-04-28 14:00:00,311.22,311.7,311.14,311.7,8091.0,310.4139,310.8926,310.3341,310.8926,8091.0
2025-04-28 14:30:00,311.82,311.94,311.52,311.92,1326.0,311.0123,311.132,310.7131,311.1121,1326.0
2025-04-28 15:00:00,311.93,312.97,311.92,312.97,54116.0,311.122,312.1594,311.1121,312.1594,54116.0
2025-04-28 15:30:00,312.81,313.83,312.61,313.19,13585.0,311.9998,313.0171,311.8003,312.3788,13585.0
2025-04-29 09:30:00,312.08,313.6,312.08,313.16,10604.0,311.2717,312.7877,311.2717,312.3489,10604.0
2025-04-29 10:00:00,312.76,313.57,312.24,312.24,5069.0,311.9499,312.7578,311.4312,311.4312,5069.0
2025-04-29 10:30:00,313.47,314.1,313.39,314.1,2889.0,312.6581,313.2864,312.5783,313.2864,2889.0
2025-04-29 11:00:00,314.26,314.28,313.22,313.54,899.0,313.446,313.466,312.4087,312.7279,899.0
2025-04-29 11:30:00,313.87,314.03,313.66,313.66,3253.0,313.057,313.2166,312.8476,312.8476,3253.0
2025-04-29 12:00:00,314.44,314.44,314.44,314.44,100.0,313.6255,313.6255,313.6255,313.6255,100.0
2025-04-29 12:30:00,314.34,314.42,313.38,313.38,5037.0,313.5258,313.6056,312.5683,312.5683,5037.0
2025-04-29 13:00:00,313.16,314.3,313.16,314.16,1885.0,312.3489,313.4859,312.3489,313.3463,1885.0
2025-04-29 13:30:00,314.2,315.56,314.2,315.53,21076.0,313.3862,314.7426,313.3862,314.7127,21076.0
2025-04-29 14:00:00,315.38,315.68,315.02,315.46,19899.0,314.5631,314.8623,314.204,314.6429,19899.0
2025-04-29 14:30:00,315.49,315.61,315.14,315.43,1882.0,314.6728,314.7925,314.3237,314.613,1882.0
2025-04-29 15:00:00,315.34,315.58,315.12,315.25,17687.0,314.5232,314.7626,314.3038,314.4334,17687.0
2025-04-29 15:30:00,315.29,315.53,314.92,315.01,27804.0,314.4733,314.7127,314.1043,314.1941,27804.0
2025-04-30 09:30:00,311.11,311.11,307.73,307.89,9622.0,310.3042,310.3042,306.9329,307.0925,9622.0
2025-04-30 10:00:00,308.1,310.48,307.87,310.48,5564.0,307.302,309.6758,307.0726,309.6758,5564.0
2025-04-30 10:30:00,310.59,310.9,310.15,310.84,6358.0,309.7855,310.0947,309.3467,310.0349,6358.0
2025-04-30 11:00:00,310.98,312.19,310.98,311.91,5855.0,310.1745,311.3814,310.1745,311.1021,5855.0
2025-04-30 11:30:00,311.9,312.35,311.85,312.31,13349.0,311.0921,311.541,311.0423,311.5011,13349.0
2025-04-30 12:00:00,312.39,312.71,311.49,311.49,3204.0,311.5809,311.9,310.6832,310.6832,3204.0
2025-04-30 12:30:00,311.41,312.32,311.24,312.1,5488.0,310.6034,311.511,310.4338,311.2916,5488.0
2025-04-30 13:00:00,311.8,312.43,311.06,312.43,9363.0,310.9924,311.6208,310.2543,311.6208,9363.0
2025-04-30 13:30:00,312.54,313.12,312.49,312.94,14928.0,311.7305,312.309,311.6806,312.1294,14928.0
2025-04-30 14:00:00,312.82,314.15,312.57,312.71,25015.0,312.0097,313.3363,311.7604,311.9,25015.0
2025-04-30 14:30:00,313.11,313.15,312.13,312.32,32231.0,312.299,312.3389,311.3215,311.511,32231.0
2025-04-30 15:00:00,312.49,313.02,312.33,312.41,5212.0,311.6806,312.2092,311.521,311.6008,5212.0
2025-04-30 15:30:00,312.41,316.09,312.19,314.79,54843.0,311.6008,315.2713,311.3814,313.9746,54843.0
2025-05-01 09:30:00,318.27,318.57,317.31,317.31,10070.0,317.4456,317.7448,316.4881,316.4881,10070.0
2025-05-01 10:00:00,317.75,319.29,317.75,319.29,12474.0,316.927,318.463,316.927,318.463,12474.0
2025-05-01 10:30:00,319.21,320.06,318.83,320.06,9495.0,318.3832,319.231,318.0042,319.231,9495.0
2025-05-01 11:00:00,320.04,320.38,319.79,320.19,18326.0,319.211,319.5502,318.9617,319.3607,18326.0
2025-05-01 11:30:00,319.87,319.91,317.99,318.23,7752.0,319.0415,319.0814,317.1664,317.4057,7752.0
2025-05-01 12:00:00,318.3,318.65,317.65,318.26,2850.0,317.4755,317.8246,316.8272,317.4357,2850.0
2025-05-01 12:30:00,318.13,318.52,317.71,317.92,62905.0,317.306,317.695,316.8871,317.0965,62905.0
2025-05-01 13:00:00,317.92,319.08,317.91,318.78,2385.0,317.0965,318.2535,317.0866,317.9543,2385.0
2025-05-01 13:30:00,318.78,318.83,318.0,318.21,10165.0,317.9543,318.0042,317.1763,317.3858,10165.0
2025-05-01 14:00:00,318.58,319.23,318.58,318.94,3749.0,317.7548,318.4031,317.7548,318.1139,3749.0
2025-05-01 14:30:00,319.08,319.49,319.08,319.12,8776.0,318.2535,318.6625,318.2535,318.2934,8776.0
2025-05-01 15:00:00,319.1,319.25,318.67,319.25,5130.0,318.2735,318.4231,317.8446,318.4231,5130.0
2025-05-01 15:30:00,319.24,319.24,316.92,317.15,25176.0,318.4131,318.4131,316.0991,316.3285,25176.0
2025-05-02 09:30:00,320.66,321.14,320.05,320.13,14467.0,319.8294,320.3082,319.221,319.3008,14467.0
2025-05-02 10:00:00,320.24,321.55,320.24,321.55,5940.0,319.4105,320.7171,319.4105,320.7171,5940.0
2025-05-02 10:30:00,321.3,321.35,321.15,321.35,747.0,320.4678,320.5176,320.3182,320.5176,747.0
2025-05-02 11:00:00,321.69,321.79,320.94,320.94,1998.0,320.8568,320.9565,320.1087,320.1087,1998.0
2025-05-02 11:30:00,321.2,321.86,321.14,321.86,2762.0,320.368,321.0263,320.3082,321.0263,2762.0
2025-05-02 12:00:00,321.88,322.87,321.88,322.6,24826.0,321.0463,322.0337,321.0463,321.7644,24826.0
2025-05-02 12:30:00,322.56,322.93,322.54,322.82,3212.0,321.7245,322.0936,321.7046,321.9838,3212.0
2025-05-02 13:00:00,322.53,322.72,322.14,322.15,1035.0,321.6946,321.8841,321.3056,321.3156,1035.0
2025-05-02 13:30:00,322.15,322.63,322.15,322.55,3628.0,321.3156,321.7943,321.3156,321.7145,3628.0
2025-05-02 14:00:00,322.69,322.9,322.68,322.77,1285.0,321.8542,322.0636,321.8442,321.934,1285.0
2025-05-02 14:30:00,322.81,322.93,322.3,322.35,4632.0,321.9739,322.0936,321.4652,321.5151,4632.0
2025-05-02 15:00:00,322.16,322.81,322.05,322.72,2692.0,321.3255,321.9739,321.2158,321.8841,2692.0
2025-05-02 15:30:00,322.65,322.7,321.85,322.13,14935.0,321.8143,321.8642,321.0164,321.2956,14935.0
2025-05-05 09:30:00,319.62,320.29,319.45,320.17,9041.0,318.7921,319.4604,318.6226,319.3407,9041.0
2025-05-05 10:00:00,320.42,320.78,319.99,320.4,5858.0,319.5901,319.9491,319.1612,319.5701,5858.0
2025-05-05 10:30:00,320.41,321.29,320.41,321.27,1107.0,319.5801,320.4578,319.5801,320.4379,1107.0
2025-05-05 11:00:00,321.44,321.47,321.17,321.29,13045.0,320.6074,320.6373,320.3381,320.4578,13045.0
2025-05-05 11:30:00,321.26,321.29,320.86,321.28,4480.0,320.4279,320.4578,320.0289,320.4478,4480.0
2025-05-05 12:00:00,321.36,321.81,321.35,321.69,29481.0,320.5276,320.9765,320.5176,320.8568,29481.0
2025-05-05 12:30:00,321.59,321.84,321.56,321.84,1735.0,320.757,321.0064,320.7271,321.0064,1735.0
2025-05-05 13:00:00,321.65,321.65,321.3,321.41,4065.0,320.8169,320.8169,320.4678,320.5775,4065.0
2025-05-05 13:30:00,321.57,321.85,321.57,321.83,2554.0,320.7371,321.0164,320.7371,320.9964,2554.0
2025-05-05 14:00:00,321.95,322.09,321.92,322.02,2619.0,321.1161,321.2557,321.0862,321.1859,2619.0
2025-05-05 14:30:00,322.16,322.23,321.78,321.78,3388.0,321.3255,321.3954,320.9465,320.9465,3388.0
2025-05-05 15:00:00,321.63,321.64,321.12,321.23,7195.0,320.7969,320.8069,320.2882,320.398,7195.0
2025-05-05 15:30:00,321.09,321.4,320.23,320.42,21397.0,320.2583,320.5675,319.4005,319.5901,21397.0
2025-05-06 09:30:00,317.22,317.91,316.73,317.0,7149.0,316.3983,317.0866,315.9096,316.1789,7149.0
2025-05-06 10:00:00,316.7,318.95,316.7,318.57,4344.0,315.8797,318.1239,315.8797,317.7448,4344.0
2025-05-06 10:30:00,318.84,319.21,318.62,318.77,3520.0,318.0141,318.3832,317.7947,317.9443,3520.0
2025-05-06 11:00:00,319.19,319.35,318.68,319.35,2374.0,318.3632,318.5228,317.8546,318.5228,2374.0
2025-05-06 11:30:00,319.3,319.54,318.8,319.0,1747.0,318.473,318.7123,317.9743,318.1737,1747.0
2025-05-06 12:00:00,318.66,320.26,318.66,318.89,17741.0,317.8346,319.4305,317.8346,318.064,17741.0
2025-05-06 12:30:00,318.84,319.21,317.86,317.87,4313.0,318.0141,318.3832,317.0367,317.0467,4313.0
2025-05-06 13:00:00,318.07,318.27,318.07,318.27,600.0,317.2461,317.4456,317.2461,317.4456,600.0
2025-05-06 13:30:00,318.2,318.24,317.39,317.4,3722.0,317.3758,317.4157,316.5679,316.5779,3722.0
2025-05-06 14:00:00,317.93,318.21,317.68,318.21,13260.0,317.1065,317.3858,316.8572,317.3858,13260.0
2025-05-06 14:30:00,318.7,318.78,318.53,318.66,1176.0,317.8745,317.9543,317.705,317.8346,1176.0
2025-05-06 15:00:00,318.79,318.79,318.66,318.73,722.0,317.9643,317.9643,317.8346,317.9044,722.0
2025-05-06 15:30:00,319.06,319.06,317.71,317.71,11378.0,318.2336,318.2336,316.8871,316.8871,11378.0
2025-05-07 09:30:00,318.4,319.29,318.05,319.26,7047.0,317.5753,318.463,317.2262,318.4331,7047.0
2025-05-07 10:00:00,319.23,319.46,319.09,319.42,9435.0,318.4031,318.6325,318.2635,318.5926,9435.0
2025-05-07 10:30:00,319.54,319.54,317.89,318.11,6872.0,318.7123,318.7123,317.0666,317.286,6872.0
2025-05-07 11:00:00,318.04,318.07,317.71,317.88,2700.0,317.2162,317.2461,316.8871,317.0566,2700.0
2025-05-07 11:30:00,318.05,318.57,317.98,318.47,2122.0,317.2262,317.7448,317.1564,317.6451,2122.0
2025-05-07 12:00:00,318.39,318.61,318.14,318.2,9378.0,317.5653,317.7847,317.316,317.3758,9378.0
2025-05-07 12:30:00,318.03,319.18,318.03,319.18,1105.0,317.2062,318.3533,317.2062,318.3533,1105.0
2025-05-07 13:00:00,319.19,319.49,319.18,319.26,2517.0,318.3632,318.6625,318.3533,318.4331,2517.0
2025-05-07 13:30:00,319.23,319.23,317.89,318.05,14331.0,318.4031,318.4031,317.0666,317.2262,14331.0
2025-05-07 14:00:00,317.72,318.71,316.47,317.45,8655.0,316.897,317.8845,315.6503,316.6277,8655.0
2025-05-07 14:30:00,317.31,318.88,317.22,318.8,7958.0,316.4881,318.054,316.3983,317.9743,7958.0
2025-05-07 15:00:00,318.8,318.96,317.27,317.27,3541.0,317.9743,318.1338,316.4482,316.4482,3541.0
2025-05-07 15:30:00,317.31,320.42,317.05,319.04,82370.0,316.4881,319.5901,316.2288,318.2136,82370.0
2025-05-08 09:30:00,321.74,321.92,320.83,320.93,11585.0,320.9066,321.0862,319.999,320.0987,11585.0
2025-05-08 10:00:00,320.94,321.31,320.22,321.19,11682.0,320.1087,320.4778,319.3906,320.3581,11682.0
2025-05-08 10:30:00,321.23,321.51,319.71,320.0,2560.0,320.398,320.6772,318.8819,319.1711,2560.0
2025-05-08 11:00:00,320.23,322.66,319.91,322.21,14906.0,319.4005,321.8243,319.0814,321.3754,14906.0
2025-05-08 11:30:00,321.88,324.05,321.88,323.5,25104.0,321.0463,323.2107,321.0463,322.6621,25104.0
2025-05-08 12:00:00,323.61,324.24,323.6,323.94,4523.0,322.7718,323.4002,322.7618,323.1009,4523.0
2025-05-08 12:30:00,323.83,324.58,323.82,324.56,3705.0,322.9912,323.7393,322.9812,323.7193,3705.0
2025-05-08 13:00:00,324.56,324.56,323.97,324.09,2502.0,323.7193,323.7193,323.1309,323.2506,2502.0
2025-05-08 13:30:00,324.0,324.05,323.16,323.17,5795.0,323.1608,323.2107,322.323,322.3329,5795.0
2025-05-08 14:00:00,323.14,323.72,323.08,323.4,3758.0,322.303,322.8815,322.2432,322.5623,3758.0
2025-05-08 14:30:00,323.42,323.93,323.42,323.62,6884.0,322.5823,323.091,322.5823,322.7818,6884.0
2025-05-08 15:00:00,323.23,324.04,323.18,323.85,7137.0,322.3928,323.2007,322.3429,323.0112,7137.0
2025-05-08 15:30:00,323.88,323.93,321.39,321.56,41285.0,323.0411,323.091,320.5575,320.7271,41285.0
2025-05-09 09:30:00,322.77,323.08,322.6,322.67,5042.0,321.934,322.2432,321.7644,321.8342,5042.0
2025-05-09 10:00:00,322.84,323.03,321.07,321.24,9097.0,322.0038,322.1933,320.2384,320.4079,9097.0
2025-05-09 10:30:00,321.18,321.58,320.68,321.51,11802.0,320.3481,320.7471,319.8494,320.6772,11802.0
2025-05-09 11:00:00,321.81,321.82,321.29,321.3,1605.0,320.9765,320.9864,320.4578,320.4678,1605.0
2025-05-09 11:30:00,321.06,321.87,321.06,321.74,9507.0,320.2284,321.0363,320.2284,320.9066,9507.0
2025-05-09 12:00:00,321.2,321.22,320.99,321.02,6688.0,320.368,320.388,320.1586,320.1885,6688.0
2025-05-09 12:30:00,320.95,321.26,320.76,320.8,6019.0,320.1187,320.4279,319.9292,319.9691,6019.0
2025-05-09 13:00:00,320.98,321.26,320.52,321.08,9439.0,320.1486,320.4279,319.6898,320.2483,9439.0
2025-05-09 13:30:00,320.95,321.67,320.95,321.67,3657.0,320.1187,320.8368,320.1187,320.8368,3657.0
2025-05-09 14:00:00,321.63,321.63,321.21,321.27,3402.0,320.7969,320.7969,320.378,320.4379,3402.0
2025-05-09 14:30:00,321.21,321.57,321.21,321.52,1952.0,320.378,320.7371,320.378,320.6872,1952.0
2025-05-09 15:00:00,321.56,322.08,321.56,321.67,9500.0,320.7271,321.2458,320.7271,320.8368,9500.0
2025-05-09 15:30:00,321.54,321.68,321.12,321.35,34317.0,320.7072,320.8468,320.2882,320.5176,34317.0
2025-05-12 09:30:00,331.54,331.54,329.69,329.84,21977.0,330.6813,330.6813,328.836,328.9857,21977.0
2025-05-12 10:00:00,329.75,330.53,329.05,329.06,10953.0,328.8959,329.6739,328.1977,328.2077,10953.0
2025-05-12 10:30:00,328.98,330.18,328.69,330.14,16262.0,328.1279,329.3248,327.8386,329.2849,16262.0
2025-05-12 11:00:00,329.95,330.03,329.27,329.34,25884.0,329.0954,329.1752,328.4171,328.487,25884.0
2025-05-12 11:30:00,329.75,329.91,329.19,329.43,2616.0,328.8959,329.0555,328.3373,328.5767,2616.0
2025-05-12 12:00:00,329.25,330.03,329.22,330.03,4155.0,328.3972,329.1752,328.3673,329.1752,4155.0
2025-05-12 12:30:00,329.96,330.94,329.95,330.94,12400.0,329.1053,330.0828,329.0954,330.0828,12400.0
2025-05-12 13:00:00,331.13,331.75,331.08,331.1,3264.0,330.2723,330.8907,330.2224,330.2424,3264.0
2025-05-12 13:30:00,331.37,331.37,331.27,331.27,953.0,330.5117,330.5117,330.412,330.412,953.0
2025-05-12 14:00:00,331.27,331.54,331.11,331.41,19543.0,330.412,330.6813,330.2524,330.5516,19543.0
2025-05-12 14:30:00,331.48,331.68,331.16,331.17,1002.0,330.6214,330.8209,330.3022,330.3122,1002.0
2025-05-12 15:00:00,331.44,331.47,331.13,331.17,3360.0,330.5815,330.6114,330.2723,330.3122,3360.0
2025-05-12 15:30:00,331.08,331.89,330.77,331.79,22393.0,330.2224,331.0303,329.9132,330.9306,22393.0
2025-05-13 09:30:00,332.05,333.42,332.05,333.31,34547.0,331.1899,332.5564,331.1899,332.4467,34547.0
2025-05-13 10:00:00,333.33,334.67,333.26,334.24,9979.0,332.4666,333.8031,332.3968,333.3743,9979.0
2025-05-13 10:30:00,333.95,334.31,333.7,334.24,18122.0,333.085,333.4441,332.8357,333.3743,18122.0
2025-05-13 11:00:00,334.21,334.87,334.1,334.78,12967.0,333.3443,334.0026,333.2346,333.9129,12967.0
2025-05-13 11:30:00,334.7,335.08,334.62,334.83,23307.0,333.8331,334.2121,333.7533,333.9627,23307.0
2025-05-13 12:00:00,334.37,334.77,334.29,334.67,3278.0,333.5039,333.9029,333.4241,333.8031,3278.0
2025-05-13 12:30:00,334.68,335.04,334.53,334.81,8334.0,333.8131,334.1722,333.6635,333.9428,8334.0
2025-05-13 13:00:00,334.86,334.86,334.65,334.85,1536.0,333.9927,333.9927,333.7832,333.9827,1536.0
2025-05-13 13:30:00,335.22,335.22,334.79,334.79,4803.0,334.3517,334.3517,333.9228,333.9228,4803.0
2025-05-13 14:00:00,334.61,334.95,334.61,334.83,3218.0,333.7433,334.0824,333.7433,333.9627,3218.0
2025-05-13 14:30:00,334.87,335.23,334.56,335.17,66778.0,334.0026,334.3617,333.6934,334.3019,66778.0
2025-05-13 15:00:00,335.14,335.36,334.99,335.14,21251.0,334.2719,334.4914,334.1223,334.2719,21251.0
2025-05-13 15:30:00,335.16,335.31,333.92,333.92,17591.0,334.2919,334.4415,333.0551,333.0551,17591.0
2025-05-14 09:30:00,334.46,335.18,333.84,333.84,8174.0,333.5937,334.3118,332.9753,332.9753,8174.0
2025-05-14 10:00:00,334.36,334.55,333.82,334.31,7759.0,333.4939,333.6835,332.9553,333.4441,7759.0
2025-05-14 10:30:00,334.41,334.62,334.15,334.4,17478.0,333.5438,333.7533,333.2845,333.5338,17478.0
2025-05-14 11:00:00,334.41,334.69,333.6,334.64,15246.0,333.5438,333.8231,332.7359,333.7732,15246.0
2025-05-14 11:30:00,334.55,334.82,334.49,334.65,165206.0,333.6835,333.9528,333.6236,333.7832,165206.0
2025-05-14 12:00:00,334.75,334.85,334.58,334.67,2934.0,333.8829,333.9827,333.7134,333.8031,2934.0
2025-05-14 12:30:00,334.9,334.9,334.18,334.41,78605.0,334.0326,334.0326,333.3144,333.5438,78605.0
2025-05-14 13:00:00,334.19,334.25,333.45,333.68,194021.0,333.3244,333.3842,332.5863,332.8157,194021.0
2025-05-14 13:30:00,333.84,334.33,333.79,334.22,121935.0,332.9753,333.464,332.9254,333.3543,121935.0
2025-05-14 14:00:00,334.32,334.37,333.84,333.84,7985.0,333.4541,333.5039,332.9753,332.9753,7985.0
2025-05-14 14:30:00,334.05,334.61,334.05,334.36,98398.0,333.1848,333.7433,333.1848,333.4939,98398.0
2025-05-14 15:00:00,334.34,334.48,333.85,334.15,166749.0,333.474,333.6136,332.9853,333.2845,166749.0
2025-05-14 15:30:00,334.22,334.7,333.81,334.36,16335.0,333.3543,333.8331,332.9454,333.4939,16335.0
2025-05-15 09:30:00,333.46,333.54,332.85,333.39,14142.0,332.5963,332.6761,331.9879,332.5265,14142.0
2025-05-15 10:00:00,333.53,333.88,333.09,333.09,3794.0,332.6661,333.0152,332.2272,332.2272,3794.0
2025-05-15 10:30:00,333.02,333.6,332.92,333.56,6232.0,332.1574,332.7359,332.0577,332.696,6232.0
2025-05-15 11:00:00,333.57,334.53,333.57,334.53,8671.0,332.706,333.6635,332.706,333.6635,8671.0
2025-05-15 11:30:00,334.54,335.18,334.51,334.94,37725.0,333.6735,334.3118,333.6436,334.0724,37725.0
2025-05-15 12:00:00,335.12,335.55,334.87,334.91,24510.0,334.252,334.6809,334.0026,334.0425,24510.0
2025-05-15 12:30:00,335.16,335.5,334.95,335.49,5422.0,334.2919,334.631,334.0824,334.621,5422.0
2025-05-15 13:00:00,335.57,336.07,335.56,335.82,6372.0,334.7008,335.1995,334.6908,334.9502,6372.0
2025-05-15 13:30:00,335.77,335.84,335.41,335.44,9335.0,334.9003,334.9701,334.5412,334.5712,9335.0
2025-05-15 14:00:00,335.43,335.49,334.91,335.17,3274.0,334.5612,334.621,334.0425,334.3019,3274.0
2025-05-15 14:30:00,335.57,335.72,335.39,335.53,3282.0,334.7008,334.8504,334.5213,334.6609,3282.0
2025-05-15 15:00:00,335.61,335.68,334.82,334.82,3928.0,334.7407,334.8105,333.9528,333.9528,3928.0
2025-05-15 15:30:00,335.2,335.88,335.13,335.81,45960.0,334.3318,335.01,334.262,334.9402,45960.0
2025-05-16 09:30:00,336.38,336.38,335.76,336.36,10017.0,335.5087,335.5087,334.8903,335.4888,10017.0
2025-05-16 10:00:00,336.02,336.61,335.99,336.48,9014.0,335.1496,335.7381,335.1197,335.6085,9014.0
2025-05-16 10:30:00,336.03,336.19,335.34,335.99,5907.0,335.1596,335.3192,334.4714,335.1197,5907.0
2025-05-16 11:00:00,336.19,336.35,336.02,336.18,3979.0,335.3192,335.4788,335.1496,335.3092,3979.0
2025-05-16 11:30:00,336.42,336.63,336.29,336.38,11761.0,335.5486,335.7581,335.4189,335.5087,11761.0
2025-05-16 12:00:00,336.39,337.06,336.35,337.03,1938.0,335.5187,336.187,335.4788,336.157,1938.0
2025-05-16 12:30:00,337.06,337.2,336.9,337.15,6503.0,336.187,336.3266,336.0274,336.2767,6503.0
2025-05-16 13:00:00,337.03,337.66,337.03,337.56,2765.0,336.157,336.7854,336.157,336.6857,2765.0
2025-05-16 13:30:00,337.64,337.72,337.36,337.46,2369.0,336.7655,336.8452,336.4862,336.5859,2369.0
2025-05-16 14:00:00,337.46,337.72,337.36,337.66,4721.0,336.5859,336.8452,336.4862,336.7854,4721.0
2025-05-16 14:30:00,337.76,338.07,337.69,337.86,2335.0,336.8851,337.1943,336.8153,336.9849,2335.0
2025-05-16 15:00:00,338.12,338.14,337.92,337.99,4866.0,337.2442,337.2642,337.0447,337.1145,4866.0
2025-05-16 15:30:00,337.9,338.21,337.62,338.19,10989.0,337.0248,337.334,336.7455,337.314,10989.0
2025-05-19 09:30:00,334.51,336.37,334.51,336.34,9142.0,333.6436,335.4987,333.6436,335.4688,9142.0
2025-05-19 10:00:00,336.25,337.45,336.25,336.87,11501.0,335.3791,336.5759,335.3791,335.9974,11501.0
2025-05-19 10:30:00,336.72,337.13,336.56,336.71,15122.0,335.8478,336.2568,335.6883,335.8379,15122.0
2025-05-19 11:00:00,336.67,337.12,336.67,336.88,2491.0,335.798,336.2468,335.798,336.0074,2491.0
2025-05-19 11:30:00,337.13,337.67,337.07,337.23,2333.0,336.2568,336.7954,336.1969,336.3565,2333.0
2025-05-19 12:00:00,337.32,337.78,337.32,337.78,1385.0,336.4463,336.9051,336.4463,336.9051,1385.0
2025-05-19 12:30:00,337.66,338.26,337.59,338.23,4918.0,336.7854,337.3838,336.7156,337.3539,4918.0
2025-05-19 13:00:00,338.22,338.65,338.22,338.5,4374.0,337.344,337.7728,337.344,337.6232,4374.0
2025-05-19 13:30:00,338.5,338.63,338.18,338.19,14875.0,337.6232,337.7529,337.3041,337.314,14875.0
2025-05-19 14:00:00,338.17,338.17,337.5,337.79,15753.0,337.2941,337.2941,336.6258,336.9151,15753.0
2025-05-19 14:30:00,337.66,338.08,337.66,338.03,2622.0,336.7854,337.2043,336.7854,337.1544,2622.0
2025-05-19 15:00:00,337.88,338.06,337.36,337.62,6204.0,337.0048,337.1844,336.4862,336.7455,6204.0
2025-05-19 15:30:00,337.59,338.56,337.58,338.4,24341.0,336.7156,337.6831,336.7056,337.5235,24341.0
2025-05-20 09:30:00,337.43,337.51,337.04,337.34,7328.0,336.556,336.6358,336.167,336.4662,7328.0
2025-05-20 10:00:00,337.18,337.53,337.17,337.31,4993.0,336.3066,336.6557,336.2967,336.4363,4993.0
2025-05-20 10:30:00,337.35,337.99,337.27,337.93,2031.0,336.4762,337.1145,336.3964,337.0547,2031.0
2025-05-20 11:00:00,337.25,337.74,337.12,337.52,10134.0,336.3765,336.8652,336.2468,336.6458,10134.0
2025-05-20 11:30:00,337.47,337.53,337.21,337.53,3724.0,336.5959,336.6557,336.3366,336.6557,3724.0
2025-05-20 12:00:00,337.52,337.52,336.95,337.02,3586.0,336.6458,336.6458,336.0772,336.1471,3586.0
2025-05-20 12:30:00,337.23,337.58,337.23,337.58,2921.0,336.3565,336.7056,336.3565,336.7056,2921.0
2025-05-20 13:00:00,337.59,337.8,337.54,337.71,25984.0,336.7156,336.925,336.6657,336.8353,25984.0
2025-05-20 13:30:00,337.6,337.6,337.19,337.41,1676.0,336.7256,336.7256,336.3166,336.536,1676.0
2025-05-20 14:00:00,337.34,337.41,336.15,336.15,15301.0,336.4662,336.536,335.2793,335.2793,15301.0
2025-05-20 14:30:00,336.25,336.56,336.13,336.27,6110.0,335.3791,335.6883,335.2594,335.399,6110.0
2025-05-20 15:00:00,336.15,336.55,335.54,336.45,11857.0,335.2793,335.6783,334.6709,335.5785,11857.0
2025-05-20 15:30:00,336.5,337.31,336.5,337.29,22605.0,335.6284,336.4363,335.6284,336.4164,22605.0
2025-05-21 09:30:00,334.99,335.71,334.97,335.41,7576.0,334.1223,334.8405,334.1024,334.5412,7576.0
2025-05-21 10:00:00,335.58,336.3,335.39,335.41,13103.0,334.7108,335.4289,334.5213,334.5412,13103.0
2025-05-21 10:30:00,335.41,335.61,335.09,335.6,6283.0,334.5412,334.7407,334.2221,334.7307,6283.0
2025-05-21 11:00:00,335.77,336.56,335.64,336.48,5413.0,334.9003,335.6883,334.7706,335.6085,5413.0
2025-05-21 11:30:00,336.4,336.55,336.13,336.35,25703.0,335.5287,335.6783,335.2594,335.4788,25703.0
2025-05-21 12:00:00,336.39,336.61,336.23,336.34,6223.0,335.5187,335.7381,335.3591,335.4688,6223.0
2025-05-21 12:30:00,336.33,336.81,336.26,336.26,3304.0,335.4588,335.9376,335.389,335.389,3304.0
2025-05-21 13:00:00,336.25,336.26,332.22,332.22,20198.0,335.3791,335.389,331.3595,331.3595,20198.0
2025-05-21 13:30:00,332.13,333.92,331.87,332.97,15176.0,331.2697,333.0551,331.0104,332.1075,15176.0
2025-05-21 14:00:00,333.18,333.18,331.98,332.57,5068.0,332.317,332.317,331.1201,331.7086,5068.0
2025-05-21 14:30:00,332.59,333.13,331.79,332.0,9726.0,331.7285,332.2671,330.9306,331.1401,9726.0
2025-05-21 15:00:00,331.87,332.14,330.75,330.75,17419.0,331.0104,331.2797,329.8933,329.8933,17419.0
2025-05-21 15:30:00,331.15,332.14,330.92,331.26,18464.0,330.2923,331.2797,330.0629,330.402,18464.0
2025-05-22 09:30:00,331.17,331.78,330.65,331.77,19390.0,330.3122,330.9206,329.7936,330.9107,19390.0
2025-05-22 10:00:00,331.89,332.36,330.93,331.05,23688.0,331.0303,331.4991,330.0728,330.1925,23688.0
2025-05-22 10:30:00,331.03,331.35,330.58,330.58,10999.0,330.1726,330.4917,329.7237,329.7237,10999.0
2025-05-22 11:00:00,331.2,331.64,331.17,331.32,1819.0,330.3421,330.781,330.3122,330.4618,1819.0
2025-05-22 11:30:00,331.06,331.98,331.06,331.89,5440.0,330.2025,331.1201,330.2025,331.0303,5440.0
2025-05-22 12:00:00,331.97,332.74,331.76,332.01,3237.0,331.1101,331.8781,330.9007,331.15,3237.0
2025-05-22 12:30:00,332.05,332.05,331.28,331.29,7630.0,331.1899,331.1899,330.4219,330.4319,7630.0
2025-05-22 13:00:00,331.18,332.23,331.09,332.23,4160.0,330.3222,331.3695,330.2324,331.3695,4160.0
2025-05-22 13:30:00,332.12,332.78,332.04,332.53,3724.0,331.2598,331.918,331.18,331.6687,3724.0
2025-05-22 14:00:00,332.59,332.94,332.43,332.9,5130.0,331.7285,332.0776,331.5689,332.0377,5130.0
2025-05-22 14:30:00,332.65,332.93,332.37,332.91,9525.0,331.7884,332.0677,331.5091,332.0477,9525.0
2025-05-22 15:00:00,333.05,333.33,332.84,333.32,5304.0,332.1873,332.4666,331.9779,332.4566,5304.0
2025-05-22 15:30:00,333.21,333.21,331.18,331.31,17123.0,332.3469,332.3469,330.3222,330.4518,17123.0
2025-05-23 09:30:00,327.25,328.28,327.25,327.73,13673.0,326.4024,327.4297,326.4024,326.8811,13673.0
2025-05-23 10:00:00,328.02,328.63,327.99,328.26,8164.0,327.1704,327.7788,327.1404,327.4097,8164.0
2025-05-23 10:30:00,328.61,328.83,328.4,328.4,8814.0,327.7588,327.9783,327.5494,327.5494,8814.0
2025-05-23 11:00:00,328.21,328.82,327.89,328.7,4777.0,327.3599,327.9683,327.0407,327.8486,4777.0
2025-05-23 11:30:00,329.07,329.48,328.6,328.72,5862.0,328.2177,328.6266,327.7489,327.8686,5862.0
2025-05-23 12:00:00,328.73,329.09,328.38,329.01,16817.0,327.8785,328.2376,327.5294,328.1578,16817.0
2025-05-23 12:30:00,328.77,329.49,328.51,329.04,979.0,327.9184,328.6366,327.6591,328.1877,979.0
2025-05-23 13:00:00,329.38,330.29,329.38,330.29,10997.0,328.5268,329.4345,328.5268,329.4345,10997.0
2025-05-23 13:30:00,330.24,330.44,329.97,330.24,4205.0,329.3846,329.5841,329.1153,329.3846,4205.0
2025-05-23 14:00:00,330.36,330.66,329.75,329.89,14986.0,329.5043,329.8035,328.8959,329.0355,14986.0
2025-05-23 14:30:00,330.21,330.47,330.11,330.37,1203.0,329.3547,329.614,329.255,329.5143,1203.0
2025-05-23 15:00:00,329.99,330.43,329.55,329.55,3549.0,329.1353,329.5741,328.6964,328.6964,3549.0
2025-05-23 15:30:00,329.76,330.19,328.87,329.2,20482.0,328.9059,329.3347,328.0182,328.3473,20482.0
2025-05-27 09:30:00,333.43,333.43,332.33,333.24,8425.0,332.5664,332.5664,331.4692,332.3768,8425.0
2025-05-27 10:00:00,333.27,334.31,333.27,334.23,7151.0,332.4068,333.4441,332.4068,333.3643,7151.0
2025-05-27 10:30:00,334.33,334.56,334.29,334.29,22979.0,333.464,333.6934,333.4241,333.4241,22979.0
2025-05-27 11:00:00,334.5,334.63,334.4,334.62,11019.0,333.6336,333.7632,333.5338,333.7533,11019.0
2025-05-27 11:30:00,334.79,335.0,334.66,334.93,5920.0,333.9228,334.1323,333.7932,334.0625,5920.0
2025-05-27 12:00:00,334.96,335.25,334.96,335.17,4281.0,334.0924,334.3816,334.0924,334.3019,4281.0
2025-05-27 12:30:00,335.18,335.84,335.18,335.44,11973.0,334.3118,334.9701,334.3118,334.5712,11973.0
2025-05-27 13:00:00,335.51,335.69,335.44,335.59,8518.0,334.641,334.8205,334.5712,334.7208,8518.0
2025-05-27 13:30:00,335.5,336.05,335.5,336.05,2729.0,334.631,335.1796,334.631,335.1796,2729.0
2025-05-27 14:00:00,335.95,335.99,335.83,335.85,5877.0,335.0798,335.1197,334.9601,334.9801,5877.0
2025-05-27 14:30:00,335.91,335.97,335.66,335.66,9446.0,335.0399,335.0998,334.7906,334.7906,9446.0
2025-05-27 15:00:00,335.64,335.84,335.55,335.68,32168.0,334.7706,334.9701,334.6809,334.8105,32168.0
2025-05-27 15:30:00,335.59,335.93,335.4,335.93,32744.0,334.7208,335.0599,334.5313,335.0599,32744.0
2025-05-28 09:30:00,336.15,336.74,335.98,335.99,3805.0,335.2793,335.8678,335.1098,335.1197,3805.0
2025-05-28 10:00:00,335.77,335.77,335.4,335.41,1246.0,334.9003,334.9003,334.5313,334.5412,1246.0
2025-05-28 10:30:00,335.28,335.41,334.95,334.96,4791.0,334.4116,334.5412,334.0824,334.0924,4791.0
2025-05-28 11:00:00,335.05,335.39,334.88,335.14,3881.0,334.1822,334.5213,334.0126,334.2719,3881.0
2025-05-28 11:30:00,335.06,335.09,334.77,334.77,4310.0,334.1921,334.2221,333.9029,333.9029,4310.0
2025-05-28 12:00:00,334.9,335.22,334.89,335.18,2975.0,334.0326,334.3517,334.0226,334.3118,2975.0
2025-05-28 12:30:00,335.24,335.45,335.2,335.37,7323.0,334.3717,334.5811,334.3318,334.5013,7323.0
2025-05-28 13:00:00,335.29,335.69,335.26,335.39,6674.0,334.4215,334.8205,334.3916,334.5213,6674.0
2025-05-28 13:30:00,335.45,335.45,335.1,335.33,4162.0,334.5811,334.5811,334.232,334.4614,4162.0
2025-05-28 14:00:00,335.23,335.49,335.23,335.42,6116.0,334.3617,334.621,334.3617,334.5512,6116.0
2025-05-28 14:30:00,335.47,335.54,334.3,335.02,11430.0,334.6011,334.6709,333.4341,334.1522,11430.0
2025-05-28 15:00:00,335.11,335.74,335.03,335.03,13572.0,334.242,334.8704,334.1622,334.1622,13572.0
2025-05-28 15:30:00,335.05,335.05,333.69,334.16,35424.0,334.1822,334.1822,332.8257,333.2945,35424.0
2025-05-29 09:30:00,337.19,337.19,335.69,336.29,7450.0,336.3166,336.3166,334.8205,335.4189,7450.0
2025-05-29 10:00:00,335.84,336.05,334.34,335.16,45272.0,334.9701,335.1796,333.474,334.2919,45272.0
2025-05-29 10:30:00,335.0,335.62,334.95,335.62,2998.0,334.1323,334.7507,334.0824,334.7507,2998.0
2025-05-29 11:00:00,335.7,335.7,335.02,335.7,5592.0,334.8305,334.8305,334.1522,334.8305,5592.0
2025-05-29 11:30:00,335.38,335.38,333.7,333.7,6291.0,334.5113,334.5113,332.8357,332.8357,6291.0
2025-05-29 12:00:00,333.53,334.72,333.43,334.6,8032.0,332.6661,333.853,332.5664,333.7333,8032.0
2025-05-29 12:30:00,334.81,335.2,334.74,335.2,8975.0,333.9428,334.3318,333.873,334.3318,8975.0
2025-05-29 13:00:00,335.24,335.51,334.82,334.91,4644.0,334.3717,334.641,333.9528,334.0425,4644.0
2025-05-29 13:30:00,334.8,335.17,334.5,334.5,2452.0,333.9328,334.3019,333.6336,333.6336,2452.0
2025-05-29 14:00:00,334.61,334.61,334.23,334.25,600.0,333.7433,333.7433,333.3643,333.3842,600.0
2025-05-29 14:30:00,334.26,335.05,334.26,334.52,7502.0,333.3942,334.1822,333.3942,333.6535,7502.0
2025-05-29 15:00:00,334.76,335.08,334.4,334.76,12076.0,333.8929,334.2121,333.5338,333.8929,12076.0
2025-05-29 15:30:00,334.8,335.54,334.71,335.26,29174.0,333.9328,334.6709,333.843,334.3916,29174.0
2025-05-30 09:30:00,334.59,334.59,333.19,333.57,7219.0,333.7234,333.7234,332.327,332.706,7219.0
2025-05-30 10:00:00,333.6,334.87,333.6,334.81,3043.0,332.7359,334.0026,332.7359,333.9428,3043.0
2025-05-30 10:30:00,334.84,335.21,334.35,334.35,5183.0,333.9727,334.3417,333.484,333.484,5183.0
2025-05-30 11:00:00,334.6,334.9,334.22,334.9,9870.0,333.7333,334.0326,333.3543,334.0326,9870.0
2025-05-30 11:30:00,334.77,334.88,333.91,334.42,3094.0,333.9029,334.0126,333.0451,333.5538,3094.0
2025-05-30 12:00:00,334.03,334.03,332.36,332.41,11084.0,333.1648,333.1648,331.4991,331.549,11084.0
2025-05-30 12:30:00,332.49,332.62,331.71,331.71,12349.0,331.6288,331.7585,330.8508,330.8508,12349.0
2025-05-30 13:00:00,331.94,332.84,331.89,332.66,3350.0,331.0802,331.9779,331.0303,331.7984,3350.0
2025-05-30 13:30:00,333.01,333.41,332.85,332.9,3535.0,332.1474,332.5464,331.9879,332.0377,3535.0
2025-05-30 14:00:00,333.32,334.44,333.3,334.26,17273.0,332.4566,333.5737,332.4367,333.3942,17273.0
2025-05-30 14:30:00,334.37,334.53,334.15,334.52,7283.0,333.5039,333.6635,333.2845,333.6535,7283.0
2025-05-30 15:00:00,334.7,335.77,334.69,335.63,18068.0,333.8331,334.9003,333.8231,334.7607,18068.0
2025-05-30 15:30:00,335.44,335.84,334.89,334.96,67280.0,334.5712,334.9701,334.0226,334.0924,67280.0
2025-06-02 09:30:00,334.04,335.04,333.08,333.13,6833.0,333.1748,334.1722,332.2173,332.2671,6833.0
2025-06-02 10:00:00,333.0,334.31,332.73,334.24,7331.0,332.1375,333.4441,331.8682,333.3743,7331.0
2025-06-02 10:30:00,334.27,334.8,334.07,334.77,51150.0,333.4042,333.9328,333.2047,333.9029,51150.0
2025-06-02 11:00:00,334.84,334.84,334.27,334.51,20100.0,333.9727,333.9727,333.4042,333.6436,20100.0
2025-06-02 11:30:00,334.41,335.04,334.16,335.02,12666.0,333.5438,334.1722,333.2945,334.1522,12666.0
2025-06-02 12:00:00,334.95,335.02,334.78,334.88,1006.0,334.0824,334.1522,333.9129,334.0126,1006.0
2025-06-02 12:30:00,334.86,335.16,334.7,335.15,1516.0,333.9927,334.2919,333.8331,334.2819,1516.0
2025-06-02 13:00:00,335.27,335.33,335.15,335.15,2173.0,334.4016,334.4614,334.2819,334.2819,2173.0
2025-06-02 13:30:00,335.16,335.26,334.96,334.96,16029.0,334.2919,334.3916,334.0924,334.0924,16029.0
2025-06-02 14:00:00,335.22,336.04,334.89,335.86,18345.0,334.3517,335.1696,334.0226,334.9901,18345.0
2025-06-02 14:30:00,335.99,336.0,335.98,336.0,228.0,335.1197,335.1297,335.1098,335.1297,228.0
2025-06-02 15:00:00,336.23,336.6,336.13,336.44,9476.0,335.3591,335.7281,335.2594,335.5686,9476.0
2025-06-02 15:30:00,336.47,336.6,336.12,336.6,22622.0,335.5985,335.7281,335.2494,335.7281,22622.0
2025-06-03 09:30:00,336.73,337.0,336.57,336.6,12381.0,335.8578,336.1271,335.6982,335.7281,12381.0
2025-06-03 10:00:00,336.57,337.33,336.57,337.33,21703.0,335.6982,336.4563,335.6982,336.4563,21703.0
2025-06-03 10:30:00,337.45,337.66,337.22,337.63,3170.0,336.5759,336.7854,336.3465,336.7555,3170.0
2025-06-03 11:00:00,338.24,338.24,338.06,338.11,1084.0,337.3639,337.3639,337.1844,337.2342,1084.0
2025-06-03 11:30:00,338.13,338.48,338.12,338.43,7798.0,337.2542,337.6033,337.2442,337.5534,7798.0
2025-06-03 12:00:00,338.45,338.82,338.36,338.8,6703.0,337.5734,337.9424,337.4836,337.9224,6703.0
2025-06-03 12:30:00,338.87,339.06,338.87,338.97,3923.0,337.9923,338.1818,337.9923,338.092,3923.0
2025-06-03 13:00:00,339.18,339.34,339.18,339.27,2124.0,338.3015,338.461,338.3015,338.3912,2124.0
2025-06-03 13:30:00,339.18,339.33,338.89,338.89,7275.0,338.3015,338.4511,338.0122,338.0122,7275.0
2025-06-03 14:00:00,338.86,338.86,338.22,338.56,8555.0,337.9823,337.9823,337.344,337.6831,8555.0
2025-06-03 14:30:00,338.88,339.06,338.84,339.0,9972.0,338.0022,338.1818,337.9623,338.1219,9972.0
2025-06-03 15:00:00,339.06,339.06,338.71,338.93,7315.0,338.1818,338.1818,337.8327,338.0521,7315.0
2025-06-03 15:30:00,338.88,339.05,338.4,338.84,24568.0,338.0022,338.1718,337.5235,337.9623,24568.0
2025-06-04 09:30:00,339.57,339.92,339.51,339.59,7870.0,338.6905,339.0395,338.6306,338.7104,7870.0
2025-06-04 10:00:00,339.67,339.81,339.02,339.74,7791.0,338.7902,338.9298,338.1419,338.86,7791.0
2025-06-04 10:30:00,339.77,339.87,339.3,339.69,15884.0,338.8899,338.9897,338.4212,338.8101,15884.0
2025-06-04 11:00:00,339.6,339.84,339.42,339.42,3800.0,338.7204,338.9598,338.5408,338.5408,3800.0
2025-06-04 11:30:00,339.31,339.62,339.15,339.34,4287.0,338.4311,338.7403,338.2715,338.461,4287.0
2025-06-04 12:00:00,339.08,339.12,338.88,338.89,1100.0,338.2017,338.2416,338.0022,338.0122,1100.0
2025-06-04 12:30:00,338.97,339.38,338.97,339.38,1236.0,338.092,338.5009,338.092,338.5009,1236.0
2025-06-04 13:00:00,339.56,339.67,339.54,339.65,1787.0,338.6805,338.7902,338.6605,338.7702,1787.0
2025-06-04 13:30:00,339.68,339.81,339.53,339.81,5211.0,338.8002,338.9298,338.6506,338.9298,5211.0
2025-06-04 14:00:00,339.88,340.0,339.7,339.7,9786.0,338.9997,339.1193,338.8201,338.8201,9786.0
2025-06-04 14:30:00,339.8,339.8,339.4,339.51,3761.0,338.9199,338.9199,338.5209,338.6306,3761.0
2025-06-04 15:00:00,339.42,339.57,339.34,339.44,10512.0,338.5408,338.6905,338.461,338.5608,10512.0
2025-06-04 15:30:00,339.44,339.57,338.91,338.99,18613.0,338.5608,338.6905,338.0322,338.112,18613.0
2025-06-05 09:30:00,339.96,339.96,337.73,337.73,7059.0,339.0794,339.0794,336.8552,336.8552,7059.0
2025-06-05 10:00:00,338.11,338.99,338.1,338.99,4019.0,337.2342,338.112,337.2243,338.112,4019.0
2025-06-05 10:30:00,338.69,339.75,337.87,339.58,33873.0,337.8127,338.87,336.9949,338.7004,33873.0
2025-06-05 11:00:00,339.81,340.38,339.71,340.31,2545.0,338.9298,339.4984,338.8301,339.4285,2545.0
2025-06-05 11:30:00,340.41,340.58,340.23,340.55,6700.0,339.5283,339.6978,339.3487,339.6679,6700.0
2025-06-05 12:00:00,340.52,340.52,339.7,340.0,5506.0,339.638,339.638,338.8201,339.1193,5506.0
2025-06-05 12:30:00,339.34,339.34,338.24,338.32,1854.0,338.461,338.461,337.3639,337.4437,1854.0
2025-06-05 13:00:00,338.88,339.31,338.88,339.24,500.0,338.0022,338.4311,338.0022,338.3613,500.0
2025-06-05 13:30:00,339.43,339.59,339.02,339.06,1899.0,338.5508,338.7104,338.1419,338.1818,1899.0
2025-06-05 14:00:00,338.61,338.78,337.54,338.63,19030.0,337.7329,337.9025,336.6657,337.7529,19030.0
2025-06-05 14:30:00,338.72,339.09,338.61,338.62,19114.0,337.8427,338.2117,337.7329,337.7429,19114.0
2025-06-05 15:00:00,338.69,338.69,336.27,336.86,13108.0,337.8127,337.8127,335.399,335.9875,13108.0
2025-06-05 15:30:00,337.31,338.27,337.02,337.33,9832.0,336.4363,337.3938,336.1471,336.4563,9832.0
2025-06-06 09:30:00,340.46,341.78,340.46,341.3,4545.0,339.5781,340.8947,339.5781,340.416,4545.0
2025-06-06 10:00:00,341.37,341.38,340.8,340.8,6171.0,340.4858,340.4958,339.9173,339.9173,6171.0
2025-06-06 10:30:00,340.81,341.14,340.65,341.14,3532.0,339.9272,340.2564,339.7677,340.2564,3532.0
2025-06-06 11:00:00,341.02,341.53,339.9,340.43,15509.0,340.1367,340.6454,339.0196,339.5482,15509.0
2025-06-06 11:30:00,340.59,340.94,340.33,340.55,1893.0,339.7078,340.0569,339.4485,339.6679,1893.0
2025-06-06 12:00:00,340.81,341.07,340.65,340.69,1881.0,339.9272,340.1866,339.7677,339.8076,1881.0
2025-06-06 12:30:00,340.65,340.72,339.69,339.98,3574.0,339.7677,339.8375,338.8101,339.0994,3574.0
2025-06-06 13:00:00,340.04,340.54,339.85,340.39,1686.0,339.1592,339.6579,338.9697,339.5083,1686.0
2025-06-06 13:30:00,340.47,340.81,340.44,340.78,3893.0,339.5881,339.9272,339.5582,339.8973,3893.0
2025-06-06 14:00:00,340.81,341.31,340.81,341.13,5090.0,339.9272,340.4259,339.9272,340.2464,5090.0
2025-06-06 14:30:00,341.14,341.44,341.04,341.17,12720.0,340.2564,340.5556,340.1566,340.2863,12720.0
2025-06-06 15:00:00,341.24,341.36,340.95,341.13,3552.0,340.3561,340.4758,340.0669,340.2464,3552.0
2025-06-06 15:30:00,341.0,341.23,340.83,340.83,10757.0,340.1168,340.3462,339.9472,339.9472,10757.0
2025-06-09 09:30:00,341.5,341.57,340.61,340.96,19642.0,340.6155,340.6853,339.7278,340.0769,19642.0
2025-06-09 10:00:00,340.83,341.41,340.83,341.28,7456.0,339.9472,340.5257,339.9472,340.396,7456.0
2025-06-09 10:30:00,341.3,341.65,341.06,341.06,12765.0,340.416,340.7651,340.1766,340.1766,12765.0
2025-06-09 11:00:00,341.26,341.26,340.91,340.93,1850.0,340.3761,340.3761,340.027,340.0469,1850.0
2025-06-09 11:30:00,341.06,341.44,341.03,341.4,3253.0,340.1766,340.5556,340.1467,340.5157,3253.0
2025-06-09 12:00:00,341.44,341.47,341.13,341.34,1684.0,340.5556,340.5855,340.2464,340.4559,1684.0
2025-06-09 12:30:00,341.39,342.0,341.39,341.94,3519.0,340.5057,341.1142,340.5057,341.0543,3519.0
2025-06-09 13:00:00,341.82,342.11,341.63,342.02,1577.0,340.9346,341.2239,340.7451,341.1341,1577.0
2025-06-09 13:30:00,341.9,342.1,341.9,342.1,1946.0,341.0144,341.2139,341.0144,341.2139,1946.0
2025-06-09 14:00:00,342.06,342.14,342.06,342.14,1077.0,341.174,341.2538,341.174,341.2538,1077.0
2025-06-09 14:30:00,342.14,342.14,341.77,342.02,1982.0,341.2538,341.2538,340.8848,341.1341,1982.0
2025-06-09 15:00:00,342.13,342.13,341.71,341.77,3090.0,341.2438,341.2438,340.8249,340.8848,3090.0
2025-06-09 15:30:00,341.77,341.85,341.18,341.19,30902.0,340.8848,340.9645,340.2963,340.3063,30902.0
2025-06-10 09:30:00,341.79,342.09,341.59,342.05,11517.0,340.9047,341.2039,340.7052,341.164,11517.0
2025-06-10 10:00:00,342.1,342.27,342.07,342.27,2969.0,341.2139,341.3835,341.184,341.3835,2969.0
2025-06-10 10:30:00,342.23,342.53,342.14,342.14,6685.0,341.3436,341.6428,341.2538,341.2538,6685.0
2025-06-10 11:00:00,342.22,342.31,342.06,342.16,5875.0,341.3336,341.4234,341.174,341.2737,5875.0
2025-06-10 11:30:00,341.88,342.1,341.19,342.1,4495.0,340.9945,341.2139,340.3063,341.2139,4495.0
2025-06-10 12:00:00,342.19,342.53,342.19,342.46,5700.0,341.3037,341.6428,341.3037,341.573,5700.0
2025-06-10 12:30:00,342.51,342.64,342.51,342.64,1361.0,341.6228,341.7525,341.6228,341.7525,1361.0
2025-06-10 13:00:00,342.5,342.91,342.5,342.84,850.0,341.6129,342.0218,341.6129,341.952,850.0
2025-06-10 13:30:00,342.41,342.49,342.13,342.2,4740.0,341.5231,341.6029,341.2438,341.3136,4740.0
2025-06-10 14:00:00,341.86,341.94,341.58,341.87,3238.0,340.9745,341.0543,340.6952,340.9845,3238.0
2025-06-10 14:30:00,341.92,342.89,341.91,342.85,28548.0,341.0344,342.0019,341.0244,341.962,28548.0
2025-06-10 15:00:00,342.85,343.3,342.7,342.93,2175.0,341.962,342.4108,341.8123,342.0418,2175.0
2025-06-10 15:30:00,342.64,343.11,342.33,343.11,8436.0,341.7525,342.2213,341.4433,342.2213,8436.0
2025-06-11 09:30:00,343.93,343.93,343.02,343.42,12953.0,343.0392,343.0392,342.1315,342.5305,12953.0
2025-06-11 10:00:00,343.56,344.15,343.3,344.15,2241.0,342.6701,343.2586,342.4108,343.2586,2241.0
2025-06-11 10:30:00,344.05,344.2,344.05,344.12,1376.0,343.1589,343.3085,343.1589,343.2287,1376.0
2025-06-11 11:00:00,344.16,344.2,343.78,343.84,4437.0,343.2686,343.3085,342.8895,342.9494,4437.0
2025-06-11 11:30:00,343.8,343.93,343.43,343.52,3156.0,342.9095,343.0392,342.5405,342.6302,3156.0
2025-06-11 12:00:00,343.51,343.56,342.63,343.16,4735.0,342.6202,342.6701,341.7425,342.2712,4735.0
2025-06-11 12:30:00,343.35,343.41,343.02,343.27,2598.0,342.4607,342.5205,342.1315,342.3809,2598.0
2025-06-11 13:00:00,343.33,343.89,343.33,343.89,3870.0,342.4407,342.9993,342.4407,342.9993,3870.0
2025-06-11 13:30:00,343.89,343.89,343.05,343.05,5602.0,342.9993,342.9993,342.1614,342.1614,5602.0
2025-06-11 14:00:00,342.79,343.02,341.21,341.84,8858.0,341.9021,342.1315,340.3262,340.9546,8858.0
2025-06-11 14:30:00,341.77,342.6,341.37,341.9,9936.0,340.8848,341.7126,340.4858,341.0144,9936.0
2025-06-11 15:00:00,341.85,341.95,341.37,341.84,19094.0,340.9645,341.0643,340.4858,340.9546,19094.0
2025-06-11 15:30:00,341.68,342.2,341.28,342.2,16578.0,340.795,341.3136,340.396,341.3136,16578.0
2025-06-12 09:30:00,341.31,341.9,341.23,341.66,3004.0,340.4259,341.0144,340.3462,340.775,3004.0
2025-06-12 10:00:00,341.57,342.29,341.57,342.29,3346.0,340.6853,341.4034,340.6853,341.4034,3346.0
2025-06-12 10:30:00,342.65,342.98,342.64,342.69,103884.0,341.7625,342.0916,341.7525,341.8024,103884.0
2025-06-12 11:00:00,342.69,343.22,342.02,342.26,33636.0,341.8024,342.331,341.1341,341.3735,33636.0
2025-06-12 11:30:00,342.49,342.57,342.17,342.54,20386.0,341.6029,341.6827,341.2837,341.6528,20386.0
2025-06-12 12:00:00,342.52,342.91,342.25,342.75,24633.0,341.6328,342.0218,341.3635,341.8622,24633.0
2025-06-12 12:30:00,342.77,343.06,342.35,342.53,12640.0,341.8822,342.1714,341.4633,341.6428,12640.0
2025-06-12 13:00:00,342.74,342.99,342.7,342.71,5612.0,341.8522,342.1016,341.8123,341.8223,5612.0
2025-06-12 13:30:00,343.03,343.09,342.91,342.91,1909.0,342.1415,342.2013,342.0218,342.0218,1909.0
2025-06-12 14:00:00,342.92,343.06,342.5,342.64,14940.0,342.0318,342.1714,341.6129,341.7525,14940.0
2025-06-12 14:30:00,342.5,342.91,342.49,342.91,4941.0,341.6129,342.0218,341.6029,342.0218,4941.0
2025-06-12 15:00:00,342.97,343.07,342.85,342.88,11569.0,342.0816,342.1814,341.962,341.9919,11569.0
2025-06-12 15:30:00,342.8,343.12,342.49,343.12,9282.0,341.9121,342.2313,341.6029,342.2313,9282.0
2025-06-13 09:30:00,339.99,340.92,339.7,339.72,19873.0,339.1094,340.037,338.8201,338.8401,19873.0
2025-06-13 10:00:00,339.97,340.45,339.3,339.39,6896.0,339.0894,339.5682,338.4212,338.5109,6896.0
2025-06-13 10:30:00,339.18,340.63,339.18,340.63,5734.0,338.3015,339.7477,338.3015,339.7477,5734.0
2025-06-13 11:00:00,340.51,341.31,340.51,341.07,4231.0,339.628,340.4259,339.628,340.1866,4231.0
2025-06-13 11:30:00,341.34,341.76,341.23,341.69,4780.0,340.4559,340.8748,340.3462,340.805,4780.0
2025-06-13 12:00:00,341.71,341.9,341.6,341.6,1870.0,340.8249,341.0144,340.7152,340.7152,1870.0
2025-06-13 12:30:00,341.66,341.68,341.42,341.61,7659.0,340.775,340.795,340.5357,340.7252,7659.0
2025-06-13 13:00:00,341.5,341.5,340.51,341.12,5130.0,340.6155,340.6155,339.628,340.2364,5130.0
2025-06-13 13:30:00,340.87,341.01,340.5,340.89,4226.0,339.9871,340.1267,339.618,340.007,4226.0
2025-06-13 14:00:00,340.96,340.96,339.23,339.35,17467.0,340.0769,340.0769,338.3513,338.471,17467.0
2025-06-13 14:30:00,339.17,339.4,338.49,339.14,27208.0,338.2915,338.5209,337.6133,338.2616,27208.0
2025-06-13 15:00:00,339.11,339.39,338.6,338.7,9735.0,338.2316,338.5109,337.723,337.8227,9735.0
2025-06-13 15:30:00,338.98,339.22,338.34,339.05,39479.0,338.102,338.3414,337.4636,338.1718,39479.0
2025-06-16 09:30:00,340.25,341.98,340.25,341.9,17339.0,340.25,341.98,340.25,341.9,17339.0
2025-06-16 10:00:00,341.9,342.36,341.69,342.36,9626.0,341.9,342.36,341.69,342.36,9626.0
2025-06-16 10:30:00,342.37,342.59,342.3,342.37,8499.0,342.37,342.59,342.3,342.37,8499.0
2025-06-16 11:00:00,342.4,342.4,341.98,341.98,4626.0,342.4,342.4,341.98,341.98,4626.0
2025-06-16 11:30:00,341.96,342.18,341.69,341.78,16849.0,341.96,342.18,341.69,341.78,16849.0
2025-06-16 12:00:00,341.95,342.1,341.76,341.82,4608.0,341.95,342.1,341.76,341.82,4608.0
2025-06-16 12:30:00,341.89,341.89,341.55,341.78,46407.0,341.89,341.89,341.55,341.78,46407.0
2025-06-16 13:00:00,341.63,341.96,341.45,341.94,1526.0,341.63,341.96,341.45,341.94,1526.0
2025-06-16 13:30:00,342.11,342.15,341.37,341.37,5489.0,342.11,342.15,341.37,341.37,5489.0
2025-06-16 14:00:00,341.6,341.62,341.52,341.52,700.0,341.6,341.62,341.52,341.52,700.0
2025-06-16 14:30:00,341.46,341.47,341.13,341.13,2669.0,341.46,341.47,341.13,341.13,2669.0
2025-06-16 15:00:00,341.43,341.55,341.02,341.26,19632.0,341.43,341.55,341.02,341.26,19632.0
2025-06-16 15:30:00,341.19,341.63,341.14,341.63,26162.0,341.19,341.63,341.14,341.63,26162.0
2025-06-17 09:30:00,340.04,340.62,340.02,340.46,12148.0,340.04,340.62,340.02,340.46,12148.0
2025-06-17 10:00:00,340.62,340.96,340.32,340.76,4629.0,340.62,340.96,340.32,340.76,4629.0
2025-06-17 10:30:00,340.74,340.82,340.3,340.41,3421.0,340.74,340.82,340.3,340.41,3421.0
2025-06-17 11:00:00,340.4,340.69,340.39,340.41,6637.0,340.4,340.69,340.39,340.41,6637.0
2025-06-17 11:30:00,340.2,340.59,340.19,340.38,17990.0,340.2,340.59,340.19,340.38,17990.0
2025-06-17 12:00:00,340.41,340.84,340.37,340.76,7318.0,340.41,340.84,340.37,340.76,7318.0
2025-06-17 12:30:00,340.64,340.65,339.76,339.94,24125.0,340.64,340.65,339.76,339.94,24125.0
2025-06-17 13:00:00,339.9,340.13,339.45,339.46,11012.0,339.9,340.13,339.45,339.46,11012.0
2025-06-17 13:30:00,339.36,339.94,338.69,339.2,10452.0,339.36,339.94,338.69,339.2,10452.0
2025-06-17 14:00:00,338.89,338.89,338.35,338.5,14806.0,338.89,338.89,338.35,338.5,14806.0
2025-06-17 14:30:00,338.7,338.98,338.26,338.98,6393.0,338.7,338.98,338.26,338.98,6393.0
2025-06-17 15:00:00,338.89,339.06,338.57,339.05,8854.0,338.89,339.06,338.57,339.05,8854.0
2025-06-17 15:30:00,339.07,339.13,338.53,338.64,32591.0,339.07,339.13,338.53,338.64,32591.0
2025-06-18 09:30:00,339.1,339.88,338.71,339.65,9335.0,339.1,339.88,338.71,339.65,9335.0
2025-06-18 10:00:00,339.55,340.67,339.45,340.67,4197.0,339.55,340.67,339.45,340.67,4197.0
2025-06-18 10:30:00,340.67,340.86,340.56,340.62,5848.0,340.67,340.86,340.56,340.62,5848.0
2025-06-18 11:00:00,340.73,340.73,340.23,340.31,10546.0,340.73,340.73,340.23,340.31,10546.0
2025-06-18 11:30:00,340.34,340.51,340.05,340.05,11840.0,340.34,340.51,340.05,340.05,11840.0
2025-06-18 12:00:00,340.01,340.42,339.93,340.1,4555.0,340.01,340.42,339.93,340.1,4555.0
2025-06-18 12:30:00,339.92,340.24,339.92,340.01,19509.0,339.92,340.24,339.92,340.01,19509.0
2025-06-18 13:00:00,339.91,340.05,339.58,339.62,2700.0,339.91,340.05,339.58,339.62,2700.0
2025-06-18 13:30:00,339.56,340.17,339.17,339.97,4780.0,339.56,340.17,339.17,339.97,4780.0
2025-06-18 14:00:00,340.65,340.65,339.41,339.91,4289.0,340.65,340.65,339.41,339.91,4289.0
2025-06-18 14:30:00,339.87,340.73,338.36,338.58,15303.0,339.87,340.73,338.36,338.58,15303.0
2025-06-18 15:00:00,338.46,339.63,338.3,338.62,18908.0,338.46,339.63,338.3,338.62,18908.0
2025-06-18 15:30:00,338.33,339.52,338.32,338.74,20660.0,338.33,339.52,338.32,338.74,20660.0
2025-06-20 09:30:00,340.65,340.84,340.05,340.3,9243.0,340.65,340.84,340.05,340.3,9243.0
2025-06-20 10:00:00,339.77,339.9,338.68,339.16,16794.0,339.77,339.9,338.68,339.16,16794.0
2025-06-20 10:30:00,338.98,339.34,337.94,338.09,14769.0,338.98,339.34,337.94,338.09,14769.0
2025-06-20 11:00:00,337.92,338.68,337.76,338.68,3086.0,337.92,338.68,337.76,338.68,3086.0
2025-06-20 11:30:00,338.49,339.18,338.19,338.19,18191.0,338.49,339.18,338.19,338.19,18191.0
2025-06-20 12:00:00,338.41,338.42,338.18,338.19,1285.0,338.41,338.42,338.18,338.19,1285.0
2025-06-20 12:30:00,338.49,338.72,338.38,338.61,7887.0,338.49,338.72,338.38,338.61,7887.0
2025-06-20 13:00:00,338.66,338.86,337.66,337.66,13646.0,338.66,338.86,337.66,337.66,13646.0
2025-06-20 13:30:00,337.5,337.67,337.17,337.61,2707.0,337.5,337.67,337.17,337.61,2707.0
2025-06-20 14:00:00,337.94,338.43,337.94,338.29,4431.0,337.94,338.43,337.94,338.29,4431.0
2025-06-20 14:30:00,338.26,338.26,337.6,337.67,2704.0,338.26,338.26,337.6,337.67,2704.0
2025-06-20 15:00:00,337.69,337.75,337.56,337.59,2645.0,337.69,337.75,337.56,337.59,2645.0
2025-06-20 15:30:00,337.67,338.34,337.44,338.14,20824.0,337.67,338.34,337.44,338.14,20824.0